Is InterContinental Hotels Group PLC (IHG) a Buy, Sell, or Hold?
Enter your email address below for free access to our InterContinental Hotels Group PLC (IHG) research center and poll results.
NYSE : IHG
InterContinental Hotels Group PLC
$159.87 USD
$1.13 (0.71%)
- Volume
- 248.63K
- Average Volume
- 237.73K
- Market Capitalization
- $23.65B
- P/E Ratio
- 39.12
- Dividend Yield
- 1.14%
- Price Target
- $154.00
- Year High
- $175.89
- Year Low
- $113.32
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.35
- Current Ratio
- $0.97
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 6
Bearish
⚪ 1
Neutral
1 Bullish / 6 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
167.69
2026-07-16
Close Price
$159.77
Vol: 125571
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.75
Average
93.12
Maximum
169.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 167.69 | $159.77 | 125571 |
| 2026-07-15 | 168.23 | $159.87 | 282400 |
| 2026-07-14 | 168.66 | $158.74 | 342100 |
| 2026-07-13 | 169.08 | $162.41 | 344000 |
| 2026-07-10 | 169.18 | $165.01 | 313100 |
| 2026-07-09 | 169.01 | $164.22 | 216346 |
| 2026-07-08 | 168.95 | $163.46 | 318700 |
| 2026-07-07 | 168.94 | $166.63 | 266500 |
| 2026-07-06 | 168.72 | $166.41 | 240500 |
| 2026-07-02 | 168.42 | $169.93 | 202201 |
| 2026-07-01 | 167.95 | $168.41 | 250849 |
| 2026-06-30 | 167.44 | $173.12 | 228228 |
| 2026-06-29 | 166.53 | $173.61 | 195442 |
| 2026-06-26 | 165.60 | $172.85 | 243700 |
| 2026-06-25 | 164.86 | $174.13 | 205900 |
| 2026-06-24 | 164.11 | $172.70 | 268838 |
| 2026-06-23 | 163.19 | $170.88 | 260300 |
| 2026-06-22 | 162.30 | $170.05 | 265937 |
| 2026-06-18 | 161.50 | $171.02 | 256904 |
| 2026-06-17 | 160.71 | $170.66 | 305000 |
| 2026-06-16 | 159.67 | $170.50 | 253824 |
| 2026-06-15 | 158.69 | $168.55 | 337500 |
| 2026-06-12 | 157.69 | $167.12 | 233727 |
| 2026-06-11 | 156.83 | $164.43 | 244100 |
| 2026-06-10 | 156.12 | $161.47 | 275712 |
| 2026-06-09 | 155.57 | $162.97 | 538327 |
| 2026-06-08 | 154.83 | $163.35 | 191046 |
| 2026-06-05 | 154.14 | $162.15 | 215119 |
| 2026-06-04 | 153.38 | $160.51 | 154929 |
| 2026-06-03 | 152.63 | $160.50 | 333800 |
| 2026-06-02 | 151.70 | $158.21 | 275100 |
| 2026-06-01 | 150.77 | $155.01 | 238900 |
| 2026-05-29 | 150.17 | $154.88 | 295300 |
| 2026-05-28 | 149.62 | $158.04 | 191319 |
| 2026-05-27 | 148.83 | $159.17 | 450147 |
| 2026-05-26 | 148.10 | $154.31 | 198774 |
| 2026-05-22 | 147.59 | $153.09 | 163200 |
| 2026-05-21 | 147.25 | $154.10 | 174300 |
| 2026-05-20 | 146.73 | $155.10 | 305000 |
| 2026-05-19 | 145.98 | $150.00 | 162500 |
| 2026-05-18 | 145.70 | $150.87 | 179011 |
| 2026-05-15 | 145.50 | $148.58 | 140100 |
| 2026-05-14 | 145.41 | $149.92 | 140439 |
| 2026-05-13 | 144.96 | $150.16 | 170600 |
| 2026-05-12 | 144.58 | $150.38 | 217200 |
| 2026-05-11 | 144.27 | $148.23 | 163811 |
| 2026-05-08 | 143.95 | $149.62 | 260915 |
| 2026-05-07 | 143.54 | $146.95 | 278118 |
| 2026-05-06 | 143.35 | $145.56 | 178705 |
| 2026-05-05 | 143.13 | $141.85 | 177500 |
| 2026-05-04 | 142.64 | $139.61 | 150700 |
| 2026-05-01 | 142.40 | $142.94 | 164000 |
| 2026-04-30 | 141.95 | $143.88 | 140200 |
| 2026-04-29 | 141.44 | $142.36 | 212600 |
| 2026-04-28 | 141.00 | $144.47 | 238529 |
| 2026-04-27 | 140.28 | $144.17 | 158300 |
| 2026-04-24 | 139.55 | $146.28 | 261200 |
| 2026-04-23 | 138.86 | $143.62 | 489839 |
| 2026-04-22 | 138.39 | $140.21 | 241654 |
| 2026-04-21 | 137.99 | $144.32 | 161700 |
| 2026-04-20 | 137.38 | $146.80 | 261400 |
| 2026-04-17 | 136.50 | $146.85 | 153626 |
| 2026-04-16 | 135.70 | $141.00 | 181700 |
| 2026-04-15 | 135.23 | $142.45 | 165600 |
| 2026-04-14 | 134.78 | $144.24 | 113300 |
| 2026-04-13 | 134.12 | $141.74 | 241100 |
| 2026-04-10 | 133.47 | $141.48 | 82223 |
| 2026-04-09 | 132.95 | $143.14 | 155107 |
| 2026-04-08 | 132.51 | $141.23 | 351234 |
| 2026-04-07 | 132.04 | $132.02 | 361100 |
| 2026-04-06 | 132.07 | $134.86 | 210100 |
| 2026-04-02 | 131.96 | $133.90 | 397306 |
| 2026-04-01 | 131.97 | $133.69 | 405825 |
| 2026-03-31 | 132.04 | $133.46 | 313100 |
| 2026-03-30 | 132.14 | $130.17 | 226424 |
| 2026-03-27 | 132.32 | $129.60 | 172700 |
| 2026-03-26 | 132.79 | $132.47 | 103200 |
| 2026-03-25 | 133.32 | $134.14 | 131124 |
| 2026-03-24 | 133.64 | $132.26 | 169600 |
| 2026-03-23 | 134.10 | $132.06 | 235936 |
| 2026-03-20 | 134.63 | $129.24 | 223800 |
| 2026-03-19 | 135.39 | $130.92 | 204118 |
| 2026-03-18 | 136.00 | $131.58 | 165141 |
| 2026-03-17 | 136.68 | $133.45 | 126300 |
| 2026-03-16 | 137.42 | $130.91 | 163104 |
| 2026-03-13 | 138.18 | $128.90 | 139437 |
| 2026-03-12 | 139.03 | $130.95 | 207031 |
| 2026-03-11 | 139.77 | $134.32 | 271322 |
| 2026-03-10 | 140.45 | $131.91 | 231100 |
| 2026-03-09 | 141.02 | $132.60 | 494443 |
| 2026-03-06 | 141.63 | $132.62 | 367421 |
| 2026-03-05 | 142.15 | $134.19 | 333300 |
| 2026-03-04 | 142.59 | $135.07 | 228200 |
| 2026-03-03 | 142.70 | $135.39 | 350883 |
| 2026-03-02 | 143.04 | $133.78 | 501517 |
| 2026-02-27 | 143.21 | $139.04 | 375800 |
| 2026-02-26 | 143.12 | $143.06 | 878300 |
| 2026-02-25 | 142.74 | $140.58 | 421800 |
| 2026-02-24 | 142.53 | $141.33 | 246507 |
| 2026-02-23 | 142.26 | $142.85 | 292505 |
| 2026-02-20 | 142.04 | $144.41 | 179100 |
| 2026-02-19 | 141.78 | $143.11 | 285300 |
| 2026-02-18 | 141.54 | $145.18 | 333506 |
| 2026-02-17 | 141.02 | $148.23 | 333703 |
| 2026-02-13 | 140.57 | $146.13 | 324812 |
| 2026-02-12 | 140.16 | $145.87 | 326600 |
| 2026-02-11 | 139.71 | $145.73 | 345610 |
| 2026-02-10 | 139.31 | $147.84 | 352119 |
| 2026-02-09 | 138.80 | $143.32 | 231000 |
| 2026-02-06 | 138.57 | $144.83 | 197408 |
| 2026-02-05 | 138.26 | $143.09 | 167642 |
| 2026-02-04 | 137.93 | $142.97 | 256348 |
| 2026-02-03 | 137.74 | $137.20 | 248400 |
| 2026-02-02 | 137.76 | $142.17 | 246929 |
| 2026-01-30 | 137.67 | $137.24 | 203909 |
| 2026-01-29 | 137.85 | $137.32 | 251235 |
| 2026-01-28 | 138.06 | $135.34 | 223000 |
| 2026-01-27 | 138.38 | $136.41 | 225500 |
| 2026-01-26 | 138.73 | $135.96 | 136207 |
| 2026-01-23 | 139.11 | $138.50 | 166333 |
| 2026-01-22 | 139.33 | $139.22 | 258700 |
| 2026-01-21 | 139.54 | $138.34 | 236445 |
| 2026-01-20 | 139.77 | $134.75 | 326600 |
| 2026-01-16 | 140.05 | $139.21 | 243000 |
| 2026-01-15 | 140.17 | $137.92 | 477411 |
| 2026-01-14 | 140.29 | $136.84 | 431900 |
| 2026-01-13 | 140.47 | $137.65 | 278307 |
| 2026-01-12 | 140.53 | $137.80 | 185500 |
| 2026-01-09 | 140.45 | $138.71 | 200017 |
| 2026-01-08 | 140.20 | $138.64 | 219628 |
| 2026-01-07 | 139.85 | $136.36 | 251900 |
| 2026-01-06 | 139.70 | $139.30 | 214600 |
| 2026-01-05 | 139.41 | $137.49 | 210113 |
| 2026-01-02 | 139.28 | $140.35 | 153440 |
| 2025-12-31 | 139.14 | $140.83 | 138200 |
| 2025-12-30 | 138.86 | $141.64 | 142223 |
| 2025-12-29 | 138.42 | $141.74 | 152626 |
| 2025-12-26 | 138.04 | $143.41 | 95651 |
| 2025-12-24 | 137.65 | $143.41 | 76024 |
| 2025-12-23 | 137.22 | $143.06 | 129500 |
| 2025-12-22 | 136.62 | $143.42 | 261700 |
| 2025-12-19 | 135.98 | $142.85 | 152122 |
| 2025-12-18 | 135.07 | $140.46 | 219135 |
| 2025-12-17 | 134.33 | $141.48 | 241900 |
| 2025-12-16 | 133.57 | $140.41 | 178527 |
| 2025-12-15 | 132.91 | $140.47 | 172700 |
| 2025-12-12 | 132.33 | $138.67 | 128203 |
| 2025-12-11 | 131.88 | $136.27 | 153738 |
| 2025-12-10 | 131.69 | $133.70 | 190418 |
| 2025-12-09 | 131.58 | $131.70 | 172329 |
| 2025-12-08 | 131.59 | $133.30 | 172344 |
| 2025-12-05 | 131.43 | $133.57 | 149900 |
| 2025-12-04 | 131.04 | $134.91 | 269543 |
| 2025-12-03 | 130.59 | $137.57 | 166715 |
| 2025-12-02 | 129.82 | $135.18 | 114300 |
| 2025-12-01 | 129.18 | $132.80 | 109700 |
| 2025-11-28 | 128.61 | $134.18 | 92900 |
| 2025-11-26 | 128.07 | $135.65 | 117212 |
| 2025-11-25 | 127.46 | $134.66 | 130423 |
| 2025-11-24 | 126.93 | $131.13 | 134872 |
| 2025-11-21 | 126.65 | $130.56 | 204647 |
| 2025-11-20 | 126.34 | $124.66 | 134958 |
| 2025-11-19 | 126.24 | $125.79 | 91100 |
| 2025-11-18 | 126.20 | $126.22 | 123400 |
| 2025-11-17 | 126.00 | $127.14 | 214100 |
| 2025-11-14 | 125.66 | $128.92 | 133931 |
| 2025-11-13 | 125.25 | $129.77 | 184230 |
| 2025-11-12 | 124.70 | $132.47 | 135600 |
| 2025-11-11 | 124.09 | $131.38 | 191705 |
| 2025-11-10 | 123.63 | $131.84 | 132504 |
| 2025-11-07 | 123.17 | $130.18 | 179830 |
| 2025-11-06 | 122.72 | $125.87 | 124701 |
| 2025-11-05 | 122.54 | $125.87 | 183521 |
| 2025-11-04 | 122.45 | $122.19 | 212931 |
| 2025-11-03 | 122.50 | $122.35 | 200500 |
| 2025-10-31 | 122.60 | $121.46 | 234000 |
| 2025-10-30 | 122.72 | $123.26 | 156033 |
| 2025-10-29 | 122.71 | $123.42 | 169900 |
| 2025-10-28 | 122.61 | $124.20 | 190500 |
| 2025-10-27 | 122.46 | $125.48 | 208300 |
| 2025-10-24 | 122.33 | $124.39 | 205237 |
| 2025-10-23 | 122.27 | $122.57 | 209400 |
| 2025-10-22 | 122.03 | $125.03 | 157947 |
| 2025-10-21 | 121.70 | $122.13 | 120500 |
| 2025-10-20 | 121.53 | $120.32 | 104128 |
| 2025-10-17 | 121.43 | $120.81 | 137600 |
| 2025-10-16 | 121.38 | $118.68 | 199900 |
| 2025-10-15 | 121.35 | $120.34 | 170200 |
| 2025-10-14 | 121.25 | $122.27 | 229634 |
| 2025-10-13 | 121.17 | $122.55 | 178615 |
| 2025-10-10 | 121.02 | $121.11 | 189721 |
| 2025-10-09 | 121.01 | $122.35 | 110800 |
| 2025-10-08 | 121.07 | $124.05 | 112000 |
| 2025-10-07 | 120.98 | $123.20 | 276700 |
| 2025-10-06 | 121.00 | $124.30 | 102411 |
| 2025-10-03 | 121.04 | $123.92 | 284800 |
| 2025-10-02 | 121.00 | $123.16 | 203131 |
| 2025-10-01 | 120.95 | $121.37 | 212132 |
| 2025-09-30 | 120.95 | $121.26 | 152700 |
| 2025-09-29 | 120.89 | $122.77 | 160007 |
| 2025-09-26 | 120.88 | $123.23 | 224400 |
| 2025-09-25 | 120.86 | $117.79 | 169500 |
| 2025-09-24 | 121.09 | $118.33 | 106215 |
| 2025-09-23 | 121.22 | $118.79 | 120048 |
| 2025-09-22 | 121.33 | $118.27 | 95800 |
| 2025-09-19 | 121.55 | $119.77 | 175931 |
| 2025-09-18 | 121.56 | $118.12 | 125200 |
| 2025-09-17 | 121.71 | $118.43 | 171539 |
| 2025-09-16 | 121.89 | $120.62 | 147700 |
| 2025-09-15 | 121.93 | $119.50 | 136953 |
| 2025-09-12 | 122.01 | $121.02 | 104228 |
| 2025-09-11 | 121.97 | $123.42 | 199200 |
| 2025-09-10 | 121.87 | $122.27 | 206419 |
| 2025-09-09 | 121.80 | $123.68 | 159119 |
| 2025-09-08 | 121.48 | $124.98 | 199910 |
| 2025-09-05 | 121.21 | $123.22 | 317817 |
| 2025-09-04 | 121.23 | $122.09 | 118037 |
| 2025-09-03 | 120.95 | $121.39 | 131600 |
| 2025-09-02 | 120.65 | $120.02 | 124212 |
| 2025-08-29 | 120.41 | $122.64 | 118718 |
| 2025-08-28 | 120.02 | $122.85 | 121237 |
| 2025-08-27 | 119.68 | $122.42 | 108811 |
| 2025-08-26 | 119.48 | $120.82 | 88851 |
| 2025-08-25 | 119.28 | $120.98 | 130731 |
| 2025-08-22 | 119.11 | $122.72 | 150400 |
| 2025-08-21 | 118.89 | $120.02 | 104808 |
| 2025-08-20 | 118.74 | $121.02 | 126700 |
| 2025-08-19 | 118.61 | $122.07 | 276100 |
| 2025-08-18 | 118.46 | $121.43 | 252600 |
| 2025-08-15 | 118.22 | $121.07 | 400322 |
| 2025-08-14 | 118.02 | $120.19 | 160300 |
| 2025-08-13 | 117.82 | $121.61 | 120600 |
| 2025-08-12 | 117.63 | $120.75 | 225300 |
| 2025-08-11 | 117.48 | $117.40 | 206400 |
| 2025-08-08 | 117.62 | $119.41 | 308400 |
| 2025-08-07 | 117.67 | $123.77 | 563000 |
| 2025-08-06 | 117.58 | $116.47 | 219834 |
| 2025-08-05 | 117.81 | $115.29 | 195335 |
| 2025-08-04 | 118.04 | $115.35 | 153028 |
| 2025-08-01 | 118.20 | $114.67 | 161000 |
| 2025-07-31 | 118.45 | $116.16 | 201205 |
| 2025-07-30 | 118.54 | $118.33 | 137500 |
| 2025-07-29 | 118.49 | $116.98 | 143717 |
| 2025-07-28 | 118.41 | $117.54 | 88900 |
| 2025-07-25 | 118.33 | $118.29 | 131633 |
| 2025-07-24 | 118.15 | $117.05 | 201200 |
| 2025-07-23 | 117.98 | $118.31 | 198800 |
| 2025-07-22 | 117.82 | $119.05 | 134900 |
| 2025-07-21 | 117.51 | $116.62 | 142539 |
| 2025-07-18 | 117.22 | $117.08 | 190900 |
| 2025-07-17 | 116.98 | $116.31 | 291748 |
| 2025-07-16 | 116.73 | $117.70 | 177101 |
| 2025-07-15 | 116.54 | $117.77 | 184400 |
| 2025-07-14 | 116.24 | $120.17 | 114921 |
| 2025-07-11 | 115.95 | $120.58 | 132300 |
| 2025-07-10 | 115.76 | $121.89 | 251500 |
| 2025-07-09 | 115.54 | $121.01 | 161039 |
| 2025-07-08 | 115.24 | $119.86 | 183104 |
| 2025-07-07 | 115.08 | $118.60 | 165003 |
| 2025-07-03 | 114.93 | $119.66 | 140615 |
| 2025-07-02 | 114.73 | $117.95 | 224400 |
| 2025-07-01 | 114.65 | $117.32 | 427900 |
| 2025-06-30 | 114.55 | $115.34 | 140100 |
| 2025-06-27 | 114.57 | $115.96 | 109900 |
| 2025-06-26 | 114.64 | $114.73 | 142010 |
| 2025-06-25 | 114.76 | $113.73 | 150700 |
| 2025-06-24 | 115.04 | $115.06 | 233928 |
| 2025-06-23 | 115.16 | $112.94 | 227848 |
| 2025-06-20 | 115.40 | $110.79 | 329700 |
| 2025-06-18 | 115.74 | $112.13 | 287400 |
| 2025-06-17 | 116.17 | $111.47 | 285626 |
| 2025-06-16 | 116.64 | $113.80 | 271330 |
| 2025-06-13 | 117.08 | $111.74 | 310433 |
| 2025-06-12 | 117.62 | $114.51 | 292161 |
| 2025-06-11 | 118.11 | $116.67 | 290200 |
| 2025-06-10 | 118.47 | $117.51 | 385421 |
| 2025-06-09 | 118.63 | $115.08 | 597700 |
| 2025-06-06 | 118.69 | $116.61 | 124267 |
| 2025-06-05 | 118.72 | $115.52 | 185518 |
| 2025-06-04 | 118.72 | $115.80 | 127826 |
| 2025-06-03 | 118.60 | $116.30 | 137800 |
| 2025-06-02 | 118.49 | $115.24 | 354718 |
| 2025-05-30 | 118.40 | $115.84 | 206202 |
| 2025-05-29 | 118.15 | $117.35 | 172600 |
| 2025-05-28 | 117.68 | $117.18 | 154869 |
| 2025-05-27 | 117.17 | $119.32 | 160840 |
| 2025-05-23 | 116.55 | $117.43 | 215925 |
| 2025-05-22 | 115.99 | $117.75 | 150121 |
| 2025-05-21 | 115.37 | $117.63 | 232930 |
| 2025-05-20 | 114.70 | $120.56 | 344000 |
| 2025-05-19 | 113.81 | $120.93 | 519808 |
| 2025-05-16 | 112.78 | $122.53 | 233307 |
| 2025-05-15 | 111.73 | $122.67 | 212638 |
| 2025-05-14 | 110.63 | $124.33 | 318614 |
| 2025-05-13 | 109.61 | $123.75 | 233423 |
| 2025-05-12 | 108.61 | $120.84 | 221632 |
| 2025-05-09 | 107.76 | $116.13 | 257713 |
| 2025-05-08 | 107.11 | $117.38 | 244800 |
| 2025-05-07 | 106.47 | $115.34 | 266345 |
| 2025-05-06 | 105.50 | $113.49 | 138635 |
| 2025-05-05 | 104.70 | $114.03 | 130047 |
| 2025-05-02 | 104.05 | $113.47 | 216427 |
| 2025-05-01 | 103.65 | $110.91 | 293600 |
| 2025-04-30 | 103.67 | $107.89 | 153000 |
| 2025-04-29 | 103.75 | $106.94 | 166500 |
| 2025-04-28 | 103.89 | $107.01 | 142400 |
| 2025-04-25 | 104.01 | $106.22 | 268700 |
| 2025-04-24 | 104.29 | $105.44 | 226838 |
| 2025-04-23 | 104.58 | $104.04 | 237900 |
| 2025-04-22 | 104.95 | $102.84 | 360800 |
| 2025-04-21 | 105.35 | $100.26 | 162200 |
| 2025-04-17 | 105.82 | $101.56 | 322419 |
| 2025-04-16 | 106.38 | $100.74 | 289600 |
| 2025-04-15 | 106.99 | $104.00 | 172500 |
| 2025-04-14 | 107.39 | $103.64 | 212200 |
| 2025-04-11 | 107.93 | $103.96 | 248400 |
| 2025-04-10 | 108.41 | $103.02 | 347100 |
| 2025-04-09 | 108.83 | $104.61 | 532000 |
| 2025-04-08 | 109.29 | $96.02 | 734143 |
| 2025-04-07 | 110.24 | $97.30 | 727100 |
| 2025-04-04 | 111.29 | $101.09 | 743344 |
| 2025-04-03 | 112.26 | $105.55 | 330422 |
| 2025-04-02 | 113.01 | $111.36 | 157700 |
| 2025-04-01 | 113.75 | $109.48 | 296807 |
| 2025-03-31 | 114.57 | $109.59 | 261300 |
| 2025-03-28 | 115.43 | $109.48 | 143200 |
| 2025-03-27 | 116.30 | $111.91 | 168400 |
| 2025-03-26 | 117.04 | $111.18 | 134100 |
| 2025-03-25 | 117.75 | $111.44 | 165200 |
| 2025-03-24 | 118.39 | $110.88 | 221600 |
| 2025-03-21 | 119.05 | $109.67 | 244100 |
| 2025-03-20 | 119.77 | $112.68 | 225500 |
| 2025-03-19 | 120.57 | $112.85 | 311600 |
| 2025-03-18 | 121.41 | $112.18 | 157860 |
| 2025-03-17 | 122.32 | $114.41 | 354318 |
| 2025-03-14 | 123.27 | $113.56 | 162300 |
| 2025-03-13 | 124.34 | $111.39 | 238311 |
| 2025-03-12 | 125.59 | $113.80 | 259200 |
| 2025-03-11 | 126.62 | $114.93 | 270900 |
| 2025-03-10 | 127.67 | $118.36 | 175106 |
| 2025-03-07 | 128.58 | $120.51 | 206100 |
| 2025-03-06 | 129.38 | $120.56 | 238000 |
| 2025-03-05 | 130.04 | $126.19 | 268504 |
| 2025-03-04 | 130.43 | $125.78 | 162300 |
| 2025-03-03 | 130.85 | $126.89 | 279625 |
| 2025-02-28 | 131.24 | $126.84 | 283000 |
| 2025-02-27 | 131.67 | $126.71 | 759000 |
| 2025-02-26 | 132.04 | $125.31 | 902224 |
| 2025-02-25 | 132.46 | $124.38 | 190302 |
| 2025-02-24 | 132.79 | $123.91 | 190800 |
| 2025-02-21 | 133.15 | $124.25 | 297700 |
| 2025-02-20 | 133.57 | $128.62 | 520720 |
| 2025-02-19 | 133.67 | $129.54 | 212805 |
| 2025-02-18 | 133.68 | $130.36 | 243300 |
| 2025-02-14 | 133.51 | $133.58 | 184200 |
| 2025-02-13 | 133.13 | $134.91 | 156149 |
| 2025-02-12 | 132.56 | $136.29 | 254400 |
| 2025-02-11 | 131.92 | $134.43 | 162700 |
| 2025-02-10 | 131.36 | $136.01 | 144436 |
| 2025-02-07 | 130.68 | $136.56 | 186944 |
| 2025-02-06 | 129.94 | $136.44 | 257225 |
| 2025-02-05 | 129.26 | $133.87 | 162600 |
| 2025-02-04 | 128.69 | $133.91 | 206800 |
| 2025-02-03 | 128.14 | $134.23 | 164300 |
| 2025-01-31 | 127.62 | $134.72 | 137100 |
| 2025-01-30 | 127.13 | $135.39 | 124600 |
| 2025-01-29 | 126.66 | $134.14 | 115611 |
| 2025-01-28 | 126.27 | $133.57 | 171416 |
| 2025-01-27 | 125.93 | $131.15 | 144400 |
| 2025-01-24 | 125.70 | $131.08 | 108245 |
| 2025-01-23 | 125.48 | $132.69 | 121300 |
| 2025-01-22 | 125.14 | $130.48 | 107343 |
| 2025-01-21 | 124.87 | $129.84 | 233740 |
| 2025-01-17 | 124.61 | $126.82 | 159500 |
| 2025-01-16 | 124.64 | $125.99 | 148137 |
| 2025-01-15 | 124.72 | $123.52 | 63205 |
| 2025-01-14 | 124.90 | $123.50 | 86000 |
| 2025-01-13 | 125.11 | $123.19 | 92700 |
| 2025-01-10 | 125.38 | $122.52 | 179406 |
| 2025-01-08 | 125.57 | $121.83 | 70241 |
| 2025-01-07 | 125.84 | $122.72 | 69353 |
| 2025-01-06 | 126.22 | $122.58 | 94818 |
| 2025-01-03 | 126.64 | $122.74 | 105000 |
| 2025-01-02 | 126.93 | $123.85 | 95751 |
| 2024-12-31 | 127.14 | $124.92 | 50024 |
| 2024-12-30 | 127.22 | $126.00 | 60106 |
| 2024-12-27 | 127.23 | $126.35 | 121300 |
| 2024-12-26 | 127.22 | $126.78 | 36828 |
| 2024-12-24 | 127.16 | $126.65 | 65300 |
| 2024-12-23 | 127.09 | $126.70 | 144800 |
| 2024-12-20 | 126.93 | $125.87 | 131728 |
| 2024-12-19 | 126.83 | $125.03 | 171344 |
| 2024-12-18 | 126.72 | $124.64 | 193029 |
| 2024-12-17 | 126.59 | $127.41 | 164438 |
| 2024-12-16 | 126.31 | $127.53 | 116329 |
| 2024-12-13 | 125.99 | $127.11 | 93800 |
| 2024-12-12 | 125.69 | $127.83 | 206500 |
| 2024-12-11 | 125.41 | $128.54 | 129300 |
| 2024-12-10 | 125.06 | $126.29 | 148645 |
| 2024-12-09 | 124.86 | $127.34 | 128700 |
| 2024-12-06 | 124.55 | $130.22 | 151006 |
| 2024-12-05 | 123.98 | $130.93 | 58233 |
| 2024-12-04 | 123.35 | $128.70 | 85300 |
| 2024-12-03 | 122.56 | $127.98 | 123828 |
| 2024-12-02 | 121.75 | $126.50 | 64418 |
| 2024-11-29 | 121.04 | $126.25 | 82700 |
| 2024-11-27 | 120.30 | $126.01 | 136000 |
| 2024-11-26 | 119.64 | $125.70 | 130500 |
| 2024-11-25 | 119.02 | $125.26 | 105549 |
| 2024-11-22 | 118.41 | $123.41 | 179520 |
| 2024-11-21 | 117.83 | $123.96 | 127522 |
| 2024-11-20 | 117.21 | $122.73 | 70200 |
| 2024-11-19 | 116.68 | $122.09 | 105800 |
| 2024-11-18 | 116.31 | $121.76 | 81500 |
| 2024-11-15 | 115.88 | $121.20 | 140324 |
| 2024-11-14 | 115.51 | $121.05 | 127416 |
| 2024-11-13 | 115.12 | $122.27 | 263942 |
| 2024-11-12 | 114.65 | $121.45 | 94800 |
| 2024-11-11 | 114.14 | $122.34 | 63500 |
| 2024-11-08 | 113.65 | $121.10 | 128530 |
| 2024-11-07 | 113.21 | $118.88 | 120523 |
| 2024-11-06 | 112.83 | $118.34 | 107144 |
| 2024-11-05 | 112.52 | $112.89 | 116940 |
| 2024-11-04 | 112.41 | $111.71 | 121700 |
| 2024-11-01 | 112.35 | $112.36 | 143049 |
| 2024-10-31 | 112.28 | $111.45 | 103404 |
| 2024-10-30 | 112.16 | $112.80 | 75000 |
| 2024-10-29 | 111.99 | $113.29 | 142500 |
| 2024-10-28 | 111.78 | $113.08 | 84800 |
| 2024-10-25 | 111.65 | $111.82 | 79613 |
| 2024-10-24 | 111.72 | $111.57 | 163606 |
| 2024-10-23 | 111.78 | $112.05 | 107912 |
| 2024-10-22 | 111.72 | $114.88 | 233500 |
| 2024-10-21 | 111.54 | $113.03 | 167700 |
| 2024-10-18 | 111.30 | $113.75 | 66000 |
| 2024-10-17 | 111.03 | $113.43 | 89907 |
| 2024-10-16 | 110.79 | $112.79 | 81300 |
| 2024-10-15 | 110.47 | $111.21 | 126500 |
| 2024-10-14 | 110.12 | $112.53 | 87154 |
| 2024-10-11 | 109.72 | $112.26 | 76500 |
| 2024-10-10 | 109.29 | $111.42 | 100232 |
| 2024-10-09 | 108.84 | $112.03 | 92137 |
| 2024-10-08 | 108.30 | $110.71 | 67899 |
| 2024-10-07 | 107.79 | $110.60 | 91002 |
| 2024-10-04 | 107.33 | $110.87 | 65322 |
| 2024-10-03 | 106.71 | $109.17 | 68502 |
| 2024-10-02 | 106.21 | $109.31 | 94600 |
| 2024-10-01 | 105.68 | $109.14 | 216728 |
| 2024-09-30 | 105.17 | $110.49 | 148031 |
| 2024-09-27 | 104.68 | $113.17 | 163700 |
| 2024-09-26 | 104.04 | $112.74 | 217700 |
| 2024-09-25 | 103.40 | $110.78 | 306000 |
| 2024-09-24 | 102.82 | $111.30 | 98100 |
| 2024-09-23 | 102.20 | $108.37 | 144300 |
| 2024-09-20 | 101.76 | $108.21 | 198315 |
| 2024-09-19 | 101.24 | $108.63 | 150000 |
| 2024-09-18 | 100.72 | $106.40 | 282100 |
| 2024-09-17 | 100.25 | $104.30 | 193700 |
| 2024-09-16 | 99.93 | $104.48 | 332524 |
| 2024-09-13 | 99.52 | $103.72 | 430900 |
| 2024-09-12 | 99.16 | $102.32 | 401314 |
| 2024-09-11 | 98.75 | $101.32 | 364114 |
| 2024-09-10 | 98.43 | $100.55 | 180105 |
| 2024-09-09 | 98.04 | $101.27 | 249400 |
| 2024-09-06 | 97.67 | $98.62 | 146885 |
| 2024-09-05 | 97.38 | $99.09 | 104800 |
| 2024-09-04 | 97.02 | $98.67 | 147900 |
| 2024-09-03 | 96.84 | $99.06 | 135800 |
| 2024-08-30 | 96.63 | $100.51 | 135000 |
| 2024-08-29 | 96.36 | $100.45 | 219705 |
| 2024-08-28 | 96.19 | $99.96 | 200221 |
| 2024-08-27 | 96.25 | $99.19 | 297220 |
| 2024-08-26 | 96.50 | $98.80 | 135617 |
| 2024-08-23 | 96.73 | $99.56 | 135100 |
| 2024-08-22 | 96.93 | $97.80 | 101109 |
| 2024-08-21 | 97.18 | $98.42 | 189200 |
| 2024-08-20 | 97.47 | $97.00 | 107100 |
| 2024-08-19 | 97.98 | $97.72 | 164300 |
| 2024-08-16 | 98.44 | $96.27 | 106500 |
| 2024-08-15 | 98.95 | $96.53 | 155100 |
| 2024-08-14 | 99.47 | $94.21 | 176800 |
| 2024-08-13 | 100.19 | $94.94 | 215628 |
| 2024-08-12 | 101.02 | $92.75 | 116100 |
| 2024-08-09 | 101.84 | $93.78 | 321240 |
| 2024-08-08 | 102.57 | $92.80 | 231400 |
| 2024-08-07 | 103.30 | $91.94 | 214900 |
| 2024-08-06 | 104.04 | $95.03 | 509635 |
| 2024-08-05 | 104.50 | $94.90 | 221223 |
| 2024-08-02 | 104.98 | $95.21 | 497400 |
| 2024-08-01 | 105.41 | $96.90 | 494300 |
| 2024-07-31 | 105.83 | $101.33 | 488645 |
| 2024-07-30 | 105.98 | $104.19 | 98301 |
| 2024-07-29 | 105.95 | $103.39 | 71919 |
| 2024-07-26 | 106.08 | $103.54 | 245000 |
| 2024-07-25 | 106.19 | $102.73 | 385700 |
| 2024-07-24 | 106.30 | $104.23 | 105800 |
| 2024-07-23 | 106.41 | $107.27 | 194300 |
| 2024-07-22 | 106.36 | $106.78 | 185273 |
| 2024-07-19 | 106.27 | $106.54 | 100800 |
| 2024-07-18 | 106.22 | $106.95 | 187644 |
| 2024-07-17 | 106.13 | $108.61 | 190800 |
| 2024-07-16 | 105.92 | $111.49 | 81136 |
| 2024-07-15 | 105.56 | $109.09 | 93209 |
| 2024-07-12 | 105.38 | $108.51 | 140300 |
| 2024-07-11 | 105.20 | $107.45 | 188000 |
| 2024-07-10 | 104.91 | $106.73 | 155725 |
| 2024-07-09 | 104.66 | $104.25 | 85810 |
| 2024-07-08 | 104.52 | $104.40 | 87607 |
| 2024-07-05 | 104.41 | $103.84 | 129100 |
| 2024-07-03 | 104.36 | $105.27 | 68232 |
| 2024-07-02 | 104.19 | $104.24 | 146511 |
| 2024-07-01 | 104.06 | $103.72 | 506957 |
| 2024-06-28 | 103.95 | $105.95 | 237678 |
| 2024-06-27 | 103.61 | $105.67 | 113800 |
| 2024-06-26 | 103.23 | $105.06 | 165807 |
| 2024-06-25 | 103.00 | $106.46 | 178718 |
| 2024-06-24 | 102.79 | $106.10 | 564371 |
| 2024-06-21 | 102.44 | $105.08 | 116300 |
| 2024-06-20 | 102.22 | $105.57 | 90917 |
| 2024-06-18 | 101.95 | $105.15 | 132202 |
| 2024-06-17 | 101.74 | $104.39 | 113700 |
| 2024-06-14 | 101.54 | $104.28 | 145700 |
| 2024-06-13 | 101.31 | $105.57 | 166800 |
| 2024-06-12 | 101.01 | $104.72 | 161406 |
| 2024-06-11 | 100.75 | $101.78 | 102302 |
| 2024-06-10 | 100.66 | $101.76 | 63300 |
| 2024-06-07 | 100.57 | $101.40 | 135246 |
| 2024-06-06 | 100.46 | $102.26 | 90500 |
| 2024-06-05 | 100.34 | $102.79 | 123320 |
| 2024-06-04 | 100.21 | $101.87 | 147910 |
| 2024-06-03 | 100.09 | $101.60 | 201500 |
| 2024-05-31 | 99.91 | $101.55 | 167728 |
| 2024-05-30 | 99.80 | $99.20 | 195800 |
| 2024-05-29 | 99.78 | $97.96 | 197100 |
| 2024-05-28 | 99.80 | $100.48 | 150774 |
| 2024-05-24 | 99.79 | $102.22 | 202449 |
| 2024-05-23 | 99.72 | $99.12 | 225100 |
| 2024-05-22 | 99.80 | $100.64 | 228000 |
| 2024-05-21 | 99.85 | $100.28 | 134500 |
| 2024-05-20 | 99.84 | $100.94 | 381300 |
| 2024-05-17 | 99.71 | $100.45 | 136848 |
| 2024-05-16 | 99.56 | $99.60 | 132900 |
| 2024-05-15 | 99.48 | $99.63 | 87500 |
| 2024-05-14 | 99.38 | $99.48 | 109030 |
| 2024-05-13 | 99.30 | $100.04 | 170300 |
| 2024-05-10 | 99.21 | $99.94 | 137900 |
| 2024-05-09 | 99.12 | $99.12 | 263903 |
| 2024-05-08 | 99.20 | $99.91 | 204600 |
| 2024-05-07 | 99.25 | $100.11 | 435300 |
| 2024-05-06 | 99.30 | $99.54 | 252200 |
| 2024-05-03 | 99.44 | $98.01 | 177113 |
| 2024-05-02 | 99.57 | $99.34 | 122036 |
| 2024-05-01 | 99.61 | $98.85 | 179900 |
| 2024-04-30 | 99.85 | $98.35 | 113600 |
| 2024-04-29 | 100.11 | $100.15 | 79423 |
| 2024-04-26 | 100.35 | $100.93 | 81927 |
| 2024-04-25 | 100.59 | $100.71 | 133100 |
| 2024-04-24 | 100.88 | $101.62 | 189200 |
| 2024-04-23 | 101.13 | $100.13 | 145034 |
| 2024-04-22 | 101.36 | $98.27 | 189457 |
| 2024-04-19 | 101.68 | $97.39 | 100700 |
| 2024-04-18 | 102.01 | $98.02 | 96946 |
| 2024-04-17 | 102.38 | $97.77 | 379119 |
| 2024-04-16 | 102.71 | $97.83 | 115529 |
| 2024-04-15 | 103.03 | $98.17 | 154028 |
| 2024-04-12 | 103.36 | $98.25 | 133862 |
| 2024-04-11 | 103.73 | $100.63 | 136905 |
| 2024-04-10 | 104.02 | $100.88 | 213100 |
| 2024-04-09 | 104.40 | $101.25 | 96332 |
| 2024-04-08 | 104.64 | $102.27 | 237300 |
| 2024-04-05 | 104.83 | $100.59 | 218746 |
| 2024-04-04 | 105.09 | $100.19 | 333310 |
| 2024-04-03 | 105.43 | $103.57 | 266700 |
| 2024-04-02 | 105.60 | $103.60 | 364500 |
| 2024-04-01 | 105.73 | $104.94 | 144619 |
| 2024-03-28 | 105.81 | $105.66 | 155900 |
| 2024-03-27 | 105.89 | $106.62 | 120321 |
| 2024-03-26 | 106.03 | $106.66 | 140432 |
| 2024-03-25 | 106.24 | $104.73 | 121210 |
| 2024-03-22 | 106.53 | $104.61 | 116624 |
| 2024-03-21 | 106.89 | $104.04 | 166200 |
| 2024-03-20 | 107.19 | $105.29 | 146600 |
| 2024-03-19 | 107.36 | $104.49 | 123000 |
| 2024-03-18 | 107.44 | $104.24 | 222010 |
| 2024-03-15 | 107.12 | $104.65 | 298800 |
| 2024-03-14 | 106.76 | $105.60 | 185800 |
| 2024-03-13 | 106.31 | $106.57 | 163000 |
| 2024-03-12 | 105.75 | $108.42 | 192000 |
| 2024-03-11 | 105.23 | $106.14 | 76700 |
| 2024-03-08 | 104.83 | $105.92 | 75943 |
| 2024-03-07 | 104.41 | $105.91 | 119332 |
| 2024-03-06 | 103.93 | $106.88 | 145000 |
| 2024-03-05 | 103.42 | $106.98 | 84602 |
| 2024-03-04 | 102.84 | $106.18 | 126019 |
| 2024-03-01 | 102.31 | $106.68 | 137400 |
| 2024-02-29 | 101.80 | $107.16 | 193900 |
| 2024-02-28 | 101.20 | $109.51 | 156225 |
| 2024-02-27 | 100.56 | $110.74 | 90014 |
| 2024-02-26 | 99.82 | $110.63 | 144400 |
| 2024-02-23 | 99.08 | $111.69 | 365500 |
| 2024-02-22 | 98.30 | $110.13 | 380700 |
| 2024-02-21 | 97.57 | $108.67 | 310126 |
| 2024-02-20 | 96.88 | $106.08 | 568978 |
| 2024-02-16 | 96.35 | $97.76 | 145200 |
| 2024-02-15 | 96.24 | $97.57 | 83433 |
| 2024-02-14 | 96.09 | $96.65 | 155700 |
| 2024-02-13 | 95.87 | $95.38 | 216240 |
| 2024-02-12 | 95.68 | $98.01 | 81020 |
| 2024-02-09 | 95.43 | $97.99 | 117608 |
| 2024-02-08 | 95.14 | $97.55 | 144600 |
| 2024-02-07 | 94.88 | $96.30 | 266700 |
| 2024-02-06 | 94.61 | $96.78 | 334310 |
| 2024-02-05 | 94.37 | $95.41 | 128040 |
| 2024-02-02 | 94.13 | $95.58 | 162713 |
| 2024-02-01 | 93.92 | $96.40 | 205800 |
| 2024-01-31 | 93.62 | $95.26 | 190609 |
| 2024-01-30 | 93.40 | $96.61 | 171300 |
| 2024-01-29 | 93.12 | $95.99 | 130200 |
| 2024-01-26 | 92.88 | $95.81 | 162900 |
| 2024-01-25 | 92.64 | $96.04 | 178844 |
| 2024-01-24 | 92.34 | $95.56 | 186000 |
| 2024-01-23 | 92.08 | $94.83 | 111600 |
| 2024-01-22 | 91.88 | $95.56 | 122900 |
| 2024-01-19 | 91.58 | $95.48 | 132109 |
| 2024-01-18 | 91.35 | $94.66 | 201000 |
| 2024-01-17 | 91.15 | $92.10 | 76000 |
| 2024-01-16 | 91.06 | $91.70 | 93700 |
| 2024-01-12 | 91.03 | $92.91 | 215800 |
| 2024-01-11 | 90.80 | $92.29 | 98505 |
| 2024-01-10 | 90.62 | $92.40 | 85018 |
| 2024-01-09 | 90.39 | $90.82 | 92346 |
| 2024-01-08 | 90.21 | $92.05 | 81599 |
| 2024-01-05 | 89.83 | $90.50 | 161609 |
| 2024-01-04 | 89.39 | $91.45 | 261226 |
| 2024-01-03 | 88.85 | $90.39 | 234845 |
| 2024-01-02 | 88.39 | $90.77 | 130200 |
| 2023-12-29 | 87.92 | $91.18 | 53745 |
| 2023-12-28 | 87.29 | $91.03 | 116800 |
| 2023-12-27 | 86.64 | $90.99 | 163741 |
| 2023-12-26 | 86.00 | $90.21 | 86200 |
| 2023-12-22 | 85.42 | $90.29 | 66719 |
| 2023-12-21 | 84.83 | $90.75 | 126400 |
| 2023-12-20 | 84.24 | $89.72 | 98200 |
| 2023-12-19 | 83.67 | $90.85 | 109900 |
| 2023-12-18 | 83.00 | $90.65 | 86719 |
| 2023-12-15 | 82.33 | $90.33 | 127824 |
| 2023-12-14 | 81.60 | $90.92 | 265300 |
| 2023-12-13 | 80.84 | $88.32 | 113229 |
| 2023-12-12 | 80.19 | $88.80 | 117826 |
| 2023-12-11 | 79.45 | $87.82 | 156400 |
| 2023-12-08 | 78.74 | $87.26 | 267200 |
| 2023-12-07 | 78.04 | $84.27 | 163819 |
| 2023-12-06 | 77.48 | $81.73 | 106000 |
| 2023-12-05 | 77.06 | $80.66 | 95734 |
| 2023-12-04 | 76.67 | $81.24 | 93256 |
| 2023-12-01 | 76.23 | $81.31 | 177413 |
| 2023-11-30 | 75.83 | $78.55 | 157334 |
| 2023-11-29 | 75.55 | $78.14 | 182546 |
| 2023-11-28 | 75.25 | $78.18 | 145336 |
| 2023-11-27 | 75.03 | $78.57 | 86900 |
| 2023-11-24 | 74.73 | $78.52 | 54710 |
| 2023-11-22 | 74.41 | $78.90 | 96200 |
| 2023-11-21 | 74.09 | $78.41 | 122200 |
| 2023-11-20 | 73.78 | $77.45 | 93900 |
| 2023-11-17 | 73.46 | $77.16 | 183800 |
| 2023-11-16 | 73.19 | $75.72 | 150600 |
| 2023-11-15 | 73.12 | $75.70 | 224000 |
| 2023-11-14 | 73.07 | $75.33 | 219000 |
| 2023-11-13 | 73.05 | $74.06 | 186300 |
| 2023-11-10 | 73.03 | $73.73 | 362447 |
| 2023-11-09 | 72.99 | $73.21 | 128700 |
| 2023-11-08 | 73.04 | $73.03 | 230707 |
| 2023-11-07 | 73.16 | $73.37 | 349020 |
| 2023-11-06 | 73.25 | $72.72 | 227777 |
| 2023-11-03 | 73.29 | $72.56 | 332915 |
| 2023-11-02 | 73.43 | $73.23 | 180100 |
| 2023-11-01 | 73.53 | $72.96 | 185247 |
| 2023-10-31 | 73.59 | $72.13 | 255100 |
| 2023-10-30 | 73.67 | $73.91 | 487800 |
| 2023-10-27 | 73.74 | $72.40 | 104300 |
| 2023-10-26 | 73.85 | $72.16 | 1.8M |
| 2023-10-25 | 74.02 | $72.65 | 1.0M |
| 2023-10-24 | 74.07 | $72.10 | 835800 |
| 2023-10-23 | 74.15 | $71.00 | 187538 |
| 2023-10-20 | 74.31 | $71.78 | 150734 |
| 2023-10-19 | 74.47 | $74.32 | 156529 |
| 2023-10-18 | 74.54 | $74.66 | 126404 |
| 2023-10-17 | 74.73 | $74.96 | 131917 |
| 2023-10-16 | 74.87 | $73.66 | 104612 |
| 2023-10-13 | 75.07 | $72.91 | 117417 |
| 2023-10-12 | 75.35 | $74.38 | 322414 |
| 2023-10-11 | 75.57 | $75.28 | 163816 |
| 2023-10-10 | 75.70 | $75.17 | 189911 |
| 2023-10-09 | 75.86 | $73.58 | 140100 |
| 2023-10-06 | 76.04 | $75.44 | 98759 |
| 2023-10-05 | 76.13 | $75.09 | 151331 |
| 2023-10-04 | 76.21 | $74.30 | 104700 |
| 2023-10-03 | 76.34 | $73.65 | 123316 |
| 2023-10-02 | 76.48 | $75.24 | 190710 |
| 2023-09-29 | 76.53 | $74.75 | 238600 |
| 2023-09-28 | 76.59 | $75.52 | 239421 |
| 2023-09-27 | 76.66 | $73.64 | 155900 |
| 2023-09-26 | 76.84 | $73.71 | 135616 |
| 2023-09-25 | 76.95 | $74.20 | 690500 |
| 2023-09-22 | 77.00 | $74.94 | 370100 |
| 2023-09-21 | 76.98 | $75.70 | 424415 |
| 2023-09-20 | 77.02 | $78.45 | 86605 |
| 2023-09-19 | 76.90 | $77.82 | 124529 |
| 2023-09-18 | 76.81 | $77.63 | 74600 |
| 2023-09-15 | 76.69 | $78.53 | 111100 |
| 2023-09-14 | 76.52 | $78.77 | 134522 |
| 2023-09-13 | 76.40 | $77.95 | 209600 |
| 2023-09-12 | 76.32 | $78.22 | 251578 |
| 2023-09-11 | 76.25 | $77.31 | 177900 |
| 2023-09-08 | 76.21 | $77.23 | 139029 |
| 2023-09-07 | 76.23 | $76.67 | 73900 |
| 2023-09-06 | 76.23 | $76.88 | 80949 |
| 2023-09-05 | 76.20 | $76.53 | 137235 |
| 2023-09-01 | 76.05 | $76.15 | 58308 |
| 2023-08-31 | 75.85 | $75.97 | 82022 |
| 2023-08-30 | 75.69 | $76.98 | 129525 |
| 2023-08-29 | 75.50 | $77.17 | 88703 |
| 2023-08-28 | 75.42 | $75.88 | 64700 |
| 2023-08-25 | 75.39 | $75.18 | 77200 |
| 2023-08-24 | 75.39 | $74.62 | 231100 |
| 2023-08-23 | 75.35 | $76.39 | 68900 |
| 2023-08-22 | 75.21 | $76.21 | 237517 |
| 2023-08-21 | 75.10 | $75.95 | 346345 |
| 2023-08-18 | 74.95 | $75.26 | 134922 |
| 2023-08-17 | 74.85 | $75.07 | 123432 |
| 2023-08-16 | 74.71 | $76.34 | 80500 |
| 2023-08-15 | 74.51 | $76.30 | 98531 |
| 2023-08-14 | 74.36 | $76.84 | 59000 |
| 2023-08-11 | 74.09 | $76.56 | 108400 |
| 2023-08-10 | 73.80 | $77.59 | 130126 |
| 2023-08-09 | 73.49 | $76.78 | 158100 |
| 2023-08-08 | 73.19 | $76.23 | 514408 |
| 2023-08-07 | 72.87 | $73.54 | 100208 |
| 2023-08-04 | 72.67 | $72.22 | 163922 |
| 2023-08-03 | 72.49 | $72.61 | 256500 |
| 2023-08-02 | 72.25 | $73.30 | 339916 |
| 2023-08-01 | 72.05 | $75.47 | 349528 |
| 2023-07-31 | 71.77 | $75.40 | 320500 |
| 2023-07-28 | 71.52 | $75.11 | 144000 |
| 2023-07-27 | 71.24 | $73.80 | 195619 |
| 2023-07-26 | 70.99 | $73.68 | 248700 |
| 2023-07-25 | 70.75 | $73.93 | 564215 |
| 2023-07-24 | 70.41 | $73.05 | 89241 |
| 2023-07-21 | 70.15 | $73.11 | 64309 |
| 2023-07-20 | 69.94 | $72.28 | 105128 |
| 2023-07-19 | 69.79 | $72.41 | 111700 |
| 2023-07-18 | 69.64 | $73.34 | 564323 |
| 2023-07-17 | 69.54 | $71.33 | 168814 |
| 2023-07-14 | 69.55 | $70.80 | 240000 |
| 2023-07-13 | 69.57 | $71.38 | 142500 |
| 2023-07-12 | 69.55 | $70.90 | 515900 |
| 2023-07-11 | 69.51 | $69.77 | 162744 |
| 2023-07-10 | 69.49 | $69.58 | 147842 |
| 2023-07-07 | 69.47 | $68.50 | 104000 |
| 2023-07-06 | 69.47 | $67.85 | 149100 |
| 2023-07-05 | 69.53 | $69.22 | 172319 |
| 2023-07-03 | 69.46 | $69.89 | 115800 |
| 2023-06-30 | 69.40 | $70.45 | 147300 |
| 2023-06-29 | 69.26 | $69.43 | 155832 |
| 2023-06-28 | 69.11 | $68.93 | 315407 |
| 2023-06-27 | 68.97 | $68.80 | 151900 |
| 2023-06-26 | 68.87 | $67.18 | 158433 |
| 2023-06-23 | 68.84 | $67.75 | 103800 |
| 2023-06-22 | 68.76 | $69.03 | 66718 |
| 2023-06-21 | 68.64 | $69.25 | 79900 |
| 2023-06-20 | 68.58 | $69.45 | 179400 |
| 2023-06-16 | 68.50 | $71.23 | 90800 |
| 2023-06-15 | 68.36 | $71.55 | 302110 |
| 2023-06-14 | 68.19 | $71.20 | 365600 |
| 2023-06-13 | 67.99 | $71.07 | 272120 |
| 2023-06-12 | 67.80 | $70.02 | 665518 |
| 2023-06-09 | 67.62 | $69.50 | 288625 |
| 2023-06-08 | 67.52 | $69.08 | 74000 |
| 2023-06-07 | 67.47 | $68.58 | 132900 |
| 2023-06-06 | 67.54 | $68.93 | 121138 |
| 2023-06-05 | 67.56 | $67.90 | 204915 |
| 2023-06-02 | 67.61 | $68.72 | 143101 |
| 2023-06-01 | 67.65 | $67.59 | 92325 |
| 2023-05-31 | 67.77 | $66.35 | 155344 |
| 2023-05-30 | 67.95 | $66.23 | 112425 |
| 2023-05-26 | 68.12 | $66.79 | 89500 |
| 2023-05-25 | 68.24 | $66.54 | 148203 |
| 2023-05-24 | 68.33 | $66.11 | 98649 |
| 2023-05-23 | 68.46 | $66.62 | 89045 |
| 2023-05-22 | 68.59 | $68.14 | 70909 |
| 2023-05-19 | 68.71 | $67.84 | 85900 |
| 2023-05-18 | 68.84 | $68.49 | 90820 |
| 2023-05-17 | 68.92 | $68.09 | 125100 |
| 2023-05-16 | 69.06 | $67.20 | 85200 |
| 2023-05-15 | 69.25 | $67.22 | 103600 |
| 2023-05-12 | 69.39 | $66.49 | 103600 |
| 2023-05-11 | 69.53 | $67.51 | 73144 |
| 2023-05-10 | 69.60 | $68.06 | 253612 |
| 2023-05-09 | 69.58 | $70.06 | 197840 |
| 2023-05-08 | 69.47 | $69.34 | 80400 |
| 2023-05-05 | 69.40 | $68.73 | 125600 |
| 2023-05-04 | 69.33 | $69.61 | 115200 |
| 2023-05-03 | 69.15 | $69.91 | 63500 |
| 2023-05-02 | 68.99 | $70.08 | 89007 |
| 2023-05-01 | 68.83 | $69.47 | 61445 |
| 2023-04-28 | 68.69 | $69.28 | 92400 |
| 2023-04-27 | 68.48 | $68.43 | 186037 |
| 2023-04-26 | 68.32 | $68.59 | 156910 |
| 2023-04-25 | 68.10 | $69.26 | 82830 |
| 2023-04-24 | 67.86 | $70.48 | 74700 |
| 2023-04-21 | 67.53 | $70.45 | 65808 |
| 2023-04-20 | 67.26 | $70.22 | 120938 |
| 2023-04-19 | 67.05 | $70.87 | 88901 |
| 2023-04-18 | 66.85 | $71.01 | 101804 |
| 2023-04-17 | 66.61 | $69.91 | 80200 |
| 2023-04-14 | 66.37 | $69.28 | 102800 |
| 2023-04-13 | 66.25 | $69.04 | 96302 |
| 2023-04-12 | 66.03 | $67.63 | 154100 |
| 2023-04-11 | 66.03 | $67.85 | 111915 |
| 2023-04-10 | 65.94 | $67.80 | 61020 |
| 2023-04-06 | 65.91 | $67.36 | 172244 |
| 2023-04-05 | 65.95 | $66.03 | 88300 |
| 2023-04-04 | 66.10 | $66.74 | 177811 |
| 2023-04-03 | 66.19 | $66.89 | 124800 |
| 2023-03-31 | 66.31 | $66.60 | 89200 |
| 2023-03-30 | 66.44 | $65.16 | 214900 |
| 2023-03-29 | 66.63 | $65.22 | 102600 |
| 2023-03-28 | 66.80 | $64.24 | 110916 |
| 2023-03-27 | 67.03 | $64.34 | 143200 |
| 2023-03-24 | 67.24 | $63.93 | 242007 |
| 2023-03-23 | 67.43 | $65.08 | 136816 |
| 2023-03-22 | 67.59 | $66.08 | 109025 |
| 2023-03-21 | 67.65 | $66.83 | 161111 |
| 2023-03-20 | 67.72 | $66.16 | 331700 |
| 2023-03-17 | 67.82 | $65.05 | 208000 |
| 2023-03-16 | 68.00 | $66.91 | 377019 |
| 2023-03-15 | 68.12 | $64.74 | 453210 |
| 2023-03-14 | 68.35 | $67.55 | 399540 |
| 2023-03-13 | 68.39 | $66.14 | 589200 |
| 2023-03-10 | 68.42 | $67.06 | 467700 |
| 2023-03-09 | 68.55 | $68.25 | 327208 |
| 2023-03-08 | 68.64 | $68.97 | 279600 |
| 2023-03-07 | 68.71 | $68.56 | 309413 |
| 2023-03-06 | 68.78 | $69.24 | 117200 |
| 2023-03-03 | 68.87 | $69.32 | 125645 |
| 2023-03-02 | 68.99 | $68.98 | 134200 |
| 2023-03-01 | 69.09 | $68.49 | 178400 |
| 2023-02-28 | 69.20 | $68.86 | 109603 |
| 2023-02-27 | 69.29 | $68.57 | 75159 |
| 2023-02-24 | 69.45 | $67.85 | 112252 |
| 2023-02-23 | 69.64 | $68.10 | 137726 |
| 2023-02-22 | 69.80 | $67.33 | 154400 |
| 2023-02-21 | 69.98 | $68.23 | 130004 |
| 2023-02-17 | 70.10 | $68.28 | 72431 |
| 2023-02-16 | 70.27 | $68.50 | 77300 |
| 2023-02-15 | 70.38 | $69.39 | 98648 |
| 2023-02-14 | 70.38 | $69.42 | 98222 |
| 2023-02-13 | 70.30 | $68.31 | 87832 |
| 2023-02-10 | 70.26 | $66.72 | 151300 |
| 2023-02-09 | 70.24 | $69.66 | 76835 |
| 2023-02-08 | 70.04 | $70.07 | 74731 |
| 2023-02-07 | 69.77 | $70.30 | 88000 |
| 2023-02-06 | 69.45 | $70.01 | 94412 |
| 2023-02-03 | 69.14 | $71.06 | 105000 |
| 2023-02-02 | 68.59 | $71.59 | 95217 |
| 2023-02-01 | 68.03 | $71.06 | 145511 |
| 2023-01-31 | 67.40 | $70.75 | 613029 |
| 2023-01-30 | 66.78 | $70.58 | 83028 |
| 2023-01-27 | 66.17 | $71.74 | 740741 |
| 2023-01-26 | 65.47 | $71.73 | 68800 |
| 2023-01-25 | 64.79 | $71.35 | 98229 |
| 2023-01-24 | 64.15 | $70.78 | 173337 |
| 2023-01-23 | 63.52 | $70.77 | 92500 |
| 2023-01-20 | 62.90 | $71.67 | 76400 |
| 2023-01-19 | 62.25 | $70.57 | 99811 |
| 2023-01-18 | 61.65 | $69.38 | 134600 |
| 2023-01-17 | 61.15 | $67.88 | 70300 |
| 2023-01-13 | 60.76 | $67.49 | 87521 |
| 2023-01-12 | 60.47 | $66.40 | 124400 |
| 2023-01-11 | 60.26 | $65.52 | 389700 |
| 2023-01-10 | 60.11 | $64.71 | 107300 |
| 2023-01-09 | 59.98 | $63.91 | 357511 |
| 2023-01-06 | 59.78 | $63.76 | 277400 |
| 2023-01-05 | 59.54 | $60.14 | 72900 |
| 2023-01-04 | 59.47 | $60.35 | 144641 |
| 2023-01-03 | 59.39 | $58.54 | 83510 |
| 2022-12-30 | 59.44 | $58.34 | 54800 |
| 2022-12-29 | 59.50 | $58.39 | 50430 |
| 2022-12-28 | 59.53 | $57.66 | 86142 |
| 2022-12-27 | 59.52 | $58.26 | 55500 |
| 2022-12-23 | 59.48 | $58.48 | 40000 |
| 2022-12-22 | 59.48 | $58.09 | 89602 |
| 2022-12-21 | 59.47 | $58.41 | 81845 |
| 2022-12-20 | 59.44 | $58.69 | 122600 |
| 2022-12-19 | 59.36 | $58.59 | 78921 |
| 2022-12-16 | 59.30 | $59.34 | 73800 |
| 2022-12-15 | 59.18 | $60.22 | 70300 |
| 2022-12-14 | 59.01 | $61.65 | 90300 |
| 2022-12-13 | 58.77 | $62.24 | 107200 |
| 2022-12-12 | 58.46 | $62.41 | 151717 |
| 2022-12-09 | 58.22 | $62.22 | 153400 |
| 2022-12-08 | 57.92 | $59.91 | 103141 |
| 2022-12-07 | 57.62 | $58.88 | 278400 |
| 2022-12-06 | 57.46 | $58.81 | 282554 |
| 2022-12-05 | 57.26 | $58.71 | 99727 |
| 2022-12-02 | 57.11 | $59.41 | 66415 |
| 2022-12-01 | 56.81 | $59.70 | 85900 |
| 2022-11-30 | 56.49 | $58.82 | 98319 |
| 2022-11-29 | 56.28 | $57.65 | 71700 |
| 2022-11-28 | 56.14 | $57.41 | 83301 |
| 2022-11-25 | 56.04 | $58.36 | 58101 |
| 2022-11-23 | 55.85 | $57.95 | 80106 |
| 2022-11-22 | 55.64 | $57.79 | 45700 |
| 2022-11-21 | 55.41 | $57.06 | 71931 |
| 2022-11-18 | 55.15 | $57.45 | 110221 |
| 2022-11-17 | 54.86 | $56.98 | 152200 |
| 2022-11-16 | 54.59 | $56.84 | 116924 |
| 2022-11-15 | 54.34 | $56.74 | 103100 |
| 2022-11-14 | 54.14 | $56.15 | 105200 |
| 2022-11-11 | 53.93 | $57.54 | 71700 |
| 2022-11-10 | 53.56 | $56.14 | 169437 |
| 2022-11-09 | 53.28 | $54.06 | 106129 |
| 2022-11-08 | 53.03 | $55.53 | 95700 |
| 2022-11-07 | 52.68 | $54.93 | 121620 |
| 2022-11-04 | 52.39 | $55.61 | 167412 |
| 2022-11-03 | 52.08 | $53.39 | 190000 |
| 2022-11-02 | 51.93 | $53.30 | 111100 |
| 2022-11-01 | 51.84 | $54.77 | 123300 |
| 2022-10-31 | 51.71 | $54.84 | 209600 |
| 2022-10-28 | 51.44 | $55.43 | 130100 |
| 2022-10-27 | 51.10 | $54.41 | 128000 |
| 2022-10-26 | 50.82 | $53.79 | 138544 |
| 2022-10-25 | 50.64 | $53.19 | 98100 |
| 2022-10-24 | 50.38 | $51.96 | 134027 |
| 2022-10-21 | 50.14 | $51.69 | 118942 |
| 2022-10-20 | 49.94 | $51.46 | 176941 |
| 2022-10-19 | 49.82 | $51.92 | 111239 |
| 2022-10-18 | 49.75 | $52.73 | 123400 |
| 2022-10-17 | 49.78 | $51.92 | 148996 |
| 2022-10-14 | 49.90 | $50.15 | 118070 |
| 2022-10-13 | 50.10 | $50.52 | 266000 |
| 2022-10-12 | 50.41 | $49.04 | 141745 |
| 2022-10-11 | 50.80 | $48.48 | 207507 |
| 2022-10-10 | 51.16 | $49.22 | 141309 |
| 2022-10-07 | 51.57 | $49.46 | 141600 |
| 2022-10-06 | 51.94 | $50.28 | 157712 |
| 2022-10-05 | 52.18 | $51.50 | 121400 |
| 2022-10-04 | 52.34 | $52.13 | 219700 |
| 2022-10-03 | 52.40 | $49.53 | 200800 |
| 2022-09-30 | 52.63 | $48.61 | 157400 |
| 2022-09-29 | 52.90 | $48.81 | 164143 |
| 2022-09-28 | 53.21 | $50.26 | 219537 |
| 2022-09-27 | 53.45 | $47.84 | 215531 |
| 2022-09-26 | 53.84 | $47.23 | 258400 |
| 2022-09-23 | 54.27 | $47.70 | 178596 |
| 2022-09-22 | 54.89 | $49.13 | 145308 |
| 2022-09-21 | 55.40 | $50.55 | 133000 |
| 2022-09-20 | 55.85 | $53.28 | 167008 |
| 2022-09-19 | 56.15 | $54.34 | 120846 |
| 2022-09-16 | 56.45 | $54.03 | 182547 |
| 2022-09-15 | 56.84 | $56.84 | 97327 |
| 2022-09-14 | 57.10 | $56.86 | 120900 |
| 2022-09-13 | 57.41 | $55.65 | 126738 |
| 2022-09-12 | 57.74 | $57.45 | 151534 |
| 2022-09-09 | 58.00 | $56.72 | 105634 |
| 2022-09-08 | 58.26 | $55.20 | 115508 |
| 2022-09-07 | 58.64 | $54.60 | 100900 |
| 2022-09-06 | 58.97 | $53.32 | 353429 |
| 2022-09-02 | 59.33 | $54.25 | 84528 |
| 2022-09-01 | 59.62 | $54.01 | 138248 |
| 2022-08-31 | 59.96 | $54.99 | 177421 |
| 2022-08-30 | 60.22 | $55.09 | 165835 |
| 2022-08-29 | 60.45 | $55.57 | 105400 |
| 2022-08-26 | 60.69 | $55.91 | 155900 |
| 2022-08-25 | 60.91 | $59.96 | 83766 |
| 2022-08-24 | 60.91 | $59.43 | 111919 |
| 2022-08-23 | 60.96 | $59.43 | 79900 |
| 2022-08-22 | 60.87 | $59.26 | 84812 |
| 2022-08-19 | 60.81 | $60.33 | 61333 |
| 2022-08-18 | 60.67 | $61.83 | 84300 |
| 2022-08-17 | 60.48 | $62.13 | 47300 |
| 2022-08-16 | 60.29 | $63.05 | 78800 |
| 2022-08-15 | 60.05 | $62.33 | 75800 |
| 2022-08-12 | 59.77 | $62.64 | 81400 |
| 2022-08-11 | 59.45 | $61.88 | 116400 |
| 2022-08-10 | 59.09 | $62.72 | 121800 |
| 2022-08-09 | 58.73 | $61.23 | 174000 |
| 2022-08-08 | 58.41 | $60.61 | 141807 |
| 2022-08-05 | 58.11 | $59.90 | 114942 |
| 2022-08-04 | 57.83 | $60.87 | 86133 |
| 2022-08-03 | 57.50 | $60.26 | 73300 |
| 2022-08-02 | 57.12 | $59.56 | 115234 |
| 2022-08-01 | 56.79 | $60.48 | 86200 |
| 2022-07-29 | 56.47 | $60.31 | 88747 |
| 2022-07-28 | 56.16 | $60.01 | 94600 |
| 2022-07-27 | 55.84 | $60.45 | 159000 |
| 2022-07-26 | 55.56 | $57.52 | 109400 |
| 2022-07-25 | 55.45 | $58.16 | 109124 |
| 2022-07-22 | 55.30 | $57.48 | 90900 |
| 2022-07-21 | 55.03 | $57.99 | 96218 |
| 2022-07-20 | 54.74 | $58.41 | 153333 |
| 2022-07-19 | 54.47 | $58.26 | 126900 |
| 2022-07-18 | 54.21 | $56.57 | 151512 |
| 2022-07-15 | 54.00 | $56.23 | 121800 |
| 2022-07-14 | 53.92 | $54.83 | 205100 |
| 2022-07-13 | 53.85 | $55.38 | 106130 |
| 2022-07-12 | 53.78 | $54.95 | 174615 |
| 2022-07-11 | 53.93 | $54.55 | 132006 |
| 2022-07-08 | 54.30 | $54.40 | 129639 |
| 2022-07-07 | 54.72 | $54.19 | 149300 |
| 2022-07-06 | 55.19 | $52.72 | 212500 |
| 2022-07-05 | 55.70 | $52.87 | 244400 |
| 2022-07-01 | 56.20 | $54.08 | 226219 |
| 2022-06-30 | 56.66 | $54.05 | 172626 |
| 2022-06-29 | 57.05 | $53.79 | 470722 |
| 2022-06-28 | 57.52 | $54.73 | 224819 |
| 2022-06-27 | 57.94 | $55.39 | 139600 |
| 2022-06-24 | 58.28 | $55.20 | 223913 |
| 2022-06-23 | 58.55 | $52.03 | 294129 |
| 2022-06-22 | 58.95 | $52.24 | 271319 |
| 2022-06-21 | 59.39 | $53.02 | 243100 |
| 2022-06-17 | 59.72 | $52.88 | 215435 |
| 2022-06-16 | 60.04 | $52.39 | 365914 |
| 2022-06-15 | 60.34 | $54.70 | 274572 |
| 2022-06-14 | 60.67 | $53.35 | 496148 |
| 2022-06-13 | 61.01 | $54.12 | 549720 |
| 2022-06-10 | 61.33 | $57.93 | 234318 |
| 2022-06-09 | 61.37 | $61.92 | 472400 |
| 2022-06-08 | 61.28 | $62.75 | 237100 |
| 2022-06-07 | 61.17 | $63.54 | 144500 |
| 2022-06-06 | 60.94 | $62.93 | 264040 |
| 2022-06-03 | 60.88 | $62.93 | 172400 |
| 2022-06-02 | 60.85 | $63.21 | 87700 |
| 2022-06-01 | 61.01 | $62.01 | 116800 |
| 2022-05-31 | 61.18 | $63.11 | 166607 |
| 2022-05-27 | 61.24 | $63.18 | 97428 |
| 2022-05-26 | 61.33 | $62.18 | 446839 |
| 2022-05-25 | 61.55 | $60.60 | 270600 |
| 2022-05-24 | 61.76 | $59.99 | 248232 |
| 2022-05-23 | 61.97 | $60.97 | 197000 |
| 2022-05-20 | 62.25 | $59.71 | 151148 |
| 2022-05-19 | 62.59 | $59.35 | 222649 |
| 2022-05-18 | 63.07 | $58.34 | 123734 |
| 2022-05-17 | 63.63 | $61.35 | 104649 |
| 2022-05-16 | 64.01 | $60.07 | 172241 |
| 2022-05-13 | 64.44 | $60.57 | 187900 |
| 2022-05-12 | 64.84 | $58.76 | 283800 |
| 2022-05-11 | 65.23 | $60.07 | 168900 |
| 2022-05-10 | 65.43 | $60.45 | 220400 |
| 2022-05-09 | 65.63 | $59.05 | 283100 |
| 2022-05-06 | 65.93 | $61.68 | 186026 |
| 2022-05-05 | 66.16 | $62.26 | 195339 |
| 2022-05-04 | 66.40 | $66.49 | 159800 |
| 2022-05-03 | 66.54 | $65.39 | 252500 |
| 2022-05-02 | 66.71 | $64.43 | 100300 |
| 2022-04-29 | 66.94 | $64.81 | 103400 |
| 2022-04-28 | 67.14 | $66.64 | 89200 |
| 2022-04-27 | 67.32 | $64.82 | 114100 |
| 2022-04-26 | 67.67 | $64.28 | 103010 |
| 2022-04-25 | 67.96 | $66.50 | 200200 |
| 2022-04-22 | 68.12 | $66.54 | 177519 |
| 2022-04-21 | 68.27 | $68.99 | 155900 |
| 2022-04-20 | 68.26 | $69.43 | 193400 |
| 2022-04-19 | 68.34 | $68.91 | 158000 |
| 2022-04-18 | 68.37 | $68.72 | 48731 |
| 2022-04-14 | 68.45 | $68.50 | 103043 |
| 2022-04-13 | 68.50 | $66.70 | 148900 |
| 2022-04-12 | 68.66 | $64.01 | 190400 |
| 2022-04-11 | 68.75 | $64.50 | 117600 |
| 2022-04-08 | 68.75 | $64.95 | 152900 |
| 2022-04-07 | 68.74 | $66.39 | 96100 |
| 2022-04-06 | 68.63 | $67.02 | 126100 |
| 2022-04-05 | 68.51 | $69.18 | 96200 |
| 2022-04-04 | 68.11 | $68.93 | 81409 |
| 2022-04-01 | 67.61 | $68.92 | 115200 |
| 2022-03-31 | 67.26 | $68.82 | 142500 |
| 2022-03-30 | 67.08 | $70.35 | 112400 |
| 2022-03-29 | 67.00 | $71.70 | 116302 |
| 2022-03-28 | 66.68 | $70.06 | 87300 |
| 2022-03-25 | 66.70 | $69.82 | 86342 |
| 2022-03-24 | 66.77 | $69.42 | 157400 |
| 2022-03-23 | 66.71 | $68.82 | 116330 |
| 2022-03-22 | 66.73 | $71.11 | 109200 |
| 2022-03-21 | 66.65 | $69.43 | 122300 |
| 2022-03-18 | 66.60 | $70.37 | 99828 |
| 2022-03-17 | 66.54 | $69.50 | 79647 |
| 2022-03-16 | 66.59 | $69.80 | 176300 |
| 2022-03-15 | 66.62 | $65.91 | 129832 |
| 2022-03-14 | 66.77 | $64.50 | 145225 |
| 2022-03-11 | 67.01 | $64.70 | 164904 |
| 2022-03-10 | 67.29 | $64.27 | 157205 |
| 2022-03-09 | 67.60 | $64.54 | 206000 |
| 2022-03-08 | 67.82 | $61.23 | 289800 |
| 2022-03-07 | 68.11 | $58.97 | 249600 |
| 2022-03-04 | 68.50 | $61.94 | 463800 |
| 2022-03-03 | 68.73 | $65.10 | 181800 |
| 2022-03-02 | 68.84 | $68.82 | 239538 |
| 2022-03-01 | 68.80 | $65.34 | 208900 |
| 2022-02-28 | 68.87 | $70.40 | 256200 |
| 2022-02-25 | 68.59 | $71.32 | 198615 |
| 2022-02-24 | 68.20 | $68.20 | 284623 |
| 2022-02-23 | 68.08 | $69.18 | 196526 |
| 2022-02-22 | 67.89 | $69.49 | 211400 |
| 2022-02-18 | 67.67 | $68.43 | 116929 |
| 2022-02-17 | 67.59 | $69.15 | 153415 |
| 2022-02-16 | 67.47 | $70.57 | 118200 |
| 2022-02-15 | 67.27 | $70.39 | 183600 |
| 2022-02-14 | 67.09 | $68.80 | 104800 |
| 2022-02-11 | 67.04 | $69.26 | 144035 |
| 2022-02-10 | 66.98 | $70.43 | 139100 |
| 2022-02-09 | 66.87 | $70.40 | 105000 |
| 2022-02-08 | 66.77 | $69.06 | 91800 |
| 2022-02-07 | 66.68 | $66.91 | 186100 |
| 2022-02-04 | 66.76 | $66.89 | 129100 |
| 2022-02-03 | 66.83 | $66.36 | 136600 |
| 2022-02-02 | 66.91 | $67.31 | 167800 |
| 2022-02-01 | 66.98 | $68.11 | 153200 |
| 2022-01-31 | 66.87 | $66.64 | 283218 |
| 2022-01-28 | 66.80 | $64.92 | 151600 |
| 2022-01-27 | 66.79 | $63.45 | 189925 |
| 2022-01-26 | 66.88 | $65.94 | 236538 |
| 2022-01-25 | 66.86 | $65.38 | 170214 |
| 2022-01-24 | 66.85 | $65.08 | 230618 |
| 2022-01-21 | 66.80 | $66.82 | 344410 |
| 2022-01-20 | 66.63 | $66.77 | 136100 |
| 2022-01-19 | 66.37 | $66.42 | 186515 |
| 2022-01-18 | 66.05 | $66.76 | 212100 |
| 2022-01-14 | 65.70 | $67.79 | 123900 |
| 2022-01-13 | 65.29 | $68.08 | 164328 |
| 2022-01-12 | 64.89 | $68.27 | 116800 |
| 2022-01-11 | 64.48 | $68.39 | 167514 |
| 2022-01-10 | 64.08 | $67.40 | 166635 |
| 2022-01-07 | 63.85 | $68.36 | 134500 |
| 2022-01-06 | 63.58 | $68.33 | 145530 |
| 2022-01-05 | 63.35 | $68.06 | 236719 |
| 2022-01-04 | 63.10 | $68.65 | 201500 |
| 2022-01-03 | 62.83 | $65.87 | 101800 |
| 2021-12-31 | 62.58 | $65.21 | 53649 |
| 2021-12-30 | 62.43 | $64.83 | 62100 |
| 2021-12-29 | 62.16 | $65.26 | 58700 |
| 2021-12-28 | 61.93 | $65.55 | 180420 |
| 2021-12-27 | 61.77 | $65.05 | 74344 |
| 2021-12-23 | 61.65 | $64.20 | 103100 |
| 2021-12-22 | 61.78 | $63.41 | 136448 |
| 2021-12-21 | 61.96 | $61.55 | 230800 |
| 2021-12-20 | 62.20 | $59.93 | 154100 |
| 2021-12-17 | 62.55 | $59.83 | 157200 |
| 2021-12-16 | 62.96 | $59.47 | 107358 |
| 2021-12-15 | 63.38 | $60.09 | 175711 |
| 2021-12-14 | 63.79 | $60.07 | 181503 |
| 2021-12-13 | 64.18 | $60.44 | 158800 |
| 2021-12-10 | 64.58 | $62.85 | 99800 |
| 2021-12-09 | 64.88 | $62.87 | 149407 |
| 2021-12-08 | 65.22 | $63.80 | 161638 |
| 2021-12-07 | 65.61 | $63.08 | 214027 |
| 2021-12-06 | 66.04 | $63.21 | 186400 |
| 2021-12-03 | 66.53 | $60.95 | 154742 |
| 2021-12-02 | 67.06 | $62.19 | 269212 |
| 2021-12-01 | 67.52 | $59.46 | 300300 |
| 2021-11-30 | 68.09 | $60.58 | 387425 |
| 2021-11-29 | 68.65 | $62.27 | 234624 |
| 2021-11-26 | 69.08 | $62.76 | 209735 |
| 2021-11-24 | 69.50 | $66.70 | 75100 |
| 2021-11-23 | 69.66 | $67.09 | 66600 |
| 2021-11-22 | 69.77 | $66.42 | 90500 |
| 2021-11-19 | 69.83 | $66.77 | 119923 |
| 2021-11-18 | 69.89 | $68.04 | 99140 |
| 2021-11-17 | 69.96 | $67.93 | 89842 |
| 2021-11-16 | 70.07 | $68.25 | 79809 |
| 2021-11-15 | 70.18 | $68.00 | 63200 |
| 2021-11-12 | 70.27 | $68.38 | 106546 |
| 2021-11-11 | 70.36 | $68.88 | 60722 |
| 2021-11-10 | 70.33 | $69.73 | 92335 |
| 2021-11-09 | 70.24 | $71.53 | 94324 |
| 2021-11-08 | 70.01 | $71.73 | 109500 |
| 2021-11-05 | 69.79 | $72.91 | 211408 |
| 2021-11-04 | 69.53 | $71.55 | 68100 |
| 2021-11-03 | 69.30 | $71.50 | 100423 |
| 2021-11-02 | 69.04 | $70.87 | 88700 |
| 2021-11-01 | 68.84 | $71.77 | 123100 |
| 2021-10-29 | 68.58 | $70.87 | 87000 |
| 2021-10-28 | 68.41 | $70.99 | 74040 |
| 2021-10-27 | 68.07 | $70.02 | 99305 |
| 2021-10-26 | 67.84 | $69.18 | 105142 |
| 2021-10-25 | 67.65 | $67.78 | 158639 |
| 2021-10-22 | 67.61 | $67.80 | 151800 |
| 2021-10-21 | 67.52 | $69.53 | 243400 |
| 2021-10-20 | 67.33 | $70.11 | 496517 |
| 2021-10-19 | 67.06 | $70.48 | 454000 |
| 2021-10-18 | 66.74 | $69.72 | 106943 |
| 2021-10-15 | 66.41 | $70.24 | 118100 |
| 2021-10-14 | 66.12 | $68.37 | 123800 |
| 2021-10-13 | 65.87 | $67.80 | 102300 |
| 2021-10-12 | 65.64 | $66.98 | 141419 |
| 2021-10-11 | 65.50 | $67.36 | 71142 |
| 2021-10-08 | 65.34 | $67.60 | 80048 |
| 2021-10-07 | 65.10 | $67.08 | 193300 |
| 2021-10-06 | 64.90 | $66.29 | 203800 |
| 2021-10-05 | 64.72 | $66.81 | 116634 |
| 2021-10-04 | 64.52 | $66.49 | 94789 |
| 2021-10-01 | 64.38 | $67.47 | 136200 |
| 2021-09-30 | 64.22 | $64.29 | 87200 |
| 2021-09-29 | 64.22 | $65.49 | 95709 |
| 2021-09-28 | 64.14 | $65.23 | 147910 |
| 2021-09-27 | 64.07 | $67.08 | 115300 |
| 2021-09-24 | 63.90 | $66.06 | 102700 |
| 2021-09-23 | 63.72 | $65.58 | 103031 |
| 2021-09-22 | 63.62 | $64.70 | 120933 |
| 2021-09-21 | 63.56 | $64.08 | 161200 |
| 2021-09-20 | 63.46 | $63.23 | 165400 |
| 2021-09-17 | 63.38 | $64.36 | 127775 |
| 2021-09-16 | 63.23 | $63.41 | 117433 |
| 2021-09-15 | 63.16 | $63.30 | 127221 |
| 2021-09-14 | 63.09 | $64.14 | 99300 |
| 2021-09-13 | 63.06 | $64.03 | 103100 |
| 2021-09-10 | 63.05 | $62.87 | 83000 |
| 2021-09-09 | 63.12 | $63.08 | 84125 |
| 2021-09-08 | 63.28 | $62.72 | 80300 |
| 2021-09-07 | 63.42 | $62.84 | 124632 |
| 2021-09-03 | 63.57 | $63.66 | 98507 |
| 2021-09-02 | 63.70 | $64.34 | 154040 |
| 2021-09-01 | 63.83 | $64.25 | 66635 |
| 2021-08-31 | 63.85 | $63.89 | 99000 |
| 2021-08-30 | 63.91 | $63.69 | 98000 |
| 2021-08-27 | 64.02 | $63.73 | 95000 |
| 2021-08-26 | 64.14 | $62.46 | 115400 |
| 2021-08-25 | 64.37 | $63.59 | 166644 |
| 2021-08-24 | 64.52 | $63.47 | 465700 |
| 2021-08-23 | 64.66 | $62.10 | 114745 |
| 2021-08-20 | 64.85 | $61.58 | 116200 |
| 2021-08-19 | 65.03 | $61.53 | 117849 |
| 2021-08-18 | 65.20 | $61.96 | 85622 |
| 2021-08-17 | 65.38 | $61.81 | 126433 |
| 2021-08-16 | 65.45 | $63.53 | 119600 |
| 2021-08-13 | 65.37 | $63.97 | 103733 |
| 2021-08-12 | 65.38 | $64.12 | 325500 |
| 2021-08-11 | 65.38 | $66.27 | 382503 |
| 2021-08-10 | 65.29 | $65.70 | 264917 |
| 2021-08-09 | 65.23 | $65.83 | 198945 |
| 2021-08-06 | 65.23 | $66.25 | 158833 |
| 2021-08-05 | 65.27 | $66.87 | 108125 |
| 2021-08-04 | 65.19 | $64.59 | 257400 |
| 2021-08-03 | 65.33 | $65.20 | 133524 |
| 2021-08-02 | 65.45 | $65.93 | 91000 |
| 2021-07-30 | 65.56 | $66.06 | 92500 |
| 2021-07-29 | 65.62 | $66.98 | 115200 |
| 2021-07-28 | 65.61 | $66.65 | 90400 |
| 2021-07-27 | 65.59 | $66.19 | 89639 |
| 2021-07-26 | 65.64 | $66.00 | 84510 |
| 2021-07-23 | 65.80 | $65.17 | 85000 |
| 2021-07-22 | 66.05 | $65.01 | 111803 |
| 2021-07-21 | 66.30 | $65.39 | 92531 |
| 2021-07-20 | 66.56 | $63.32 | 218600 |
| 2021-07-19 | 66.95 | $61.90 | 226900 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
164.54
2026-07-16
Close Price
$159.77
Vol: 125571
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
50.70
Average
93.13
Maximum
167.80
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 164.54 | $159.77 | 125571 |
| 2026-07-15 | 165.04 | $159.87 | 282400 |
| 2026-07-14 | 165.58 | $158.74 | 342100 |
| 2026-07-13 | 166.30 | $162.41 | 344000 |
| 2026-07-10 | 166.71 | $165.01 | 313100 |
| 2026-07-09 | 166.89 | $164.22 | 216346 |
| 2026-07-08 | 167.18 | $163.46 | 318700 |
| 2026-07-07 | 167.57 | $166.63 | 266500 |
| 2026-07-06 | 167.67 | $166.41 | 240500 |
| 2026-07-02 | 167.80 | $169.93 | 202201 |
| 2026-07-01 | 167.57 | $168.41 | 250849 |
| 2026-06-30 | 167.48 | $173.12 | 228228 |
| 2026-06-29 | 166.89 | $173.61 | 195442 |
| 2026-06-26 | 166.18 | $172.85 | 243700 |
| 2026-06-25 | 165.48 | $174.13 | 205900 |
| 2026-06-24 | 164.57 | $172.70 | 268838 |
| 2026-06-23 | 163.72 | $170.88 | 260300 |
| 2026-06-22 | 162.96 | $170.05 | 265937 |
| 2026-06-18 | 162.22 | $171.02 | 256904 |
| 2026-06-17 | 161.29 | $170.66 | 305000 |
| 2026-06-16 | 160.30 | $170.50 | 253824 |
| 2026-06-15 | 159.23 | $168.55 | 337500 |
| 2026-06-12 | 158.25 | $167.12 | 233727 |
| 2026-06-11 | 157.32 | $164.43 | 244100 |
| 2026-06-10 | 156.57 | $161.47 | 275712 |
| 2026-06-09 | 156.05 | $162.97 | 538327 |
| 2026-06-08 | 155.32 | $163.35 | 191046 |
| 2026-06-05 | 154.48 | $162.15 | 215119 |
| 2026-06-04 | 153.67 | $160.51 | 154929 |
| 2026-06-03 | 152.95 | $160.50 | 333800 |
| 2026-06-02 | 152.15 | $158.21 | 275100 |
| 2026-06-01 | 151.52 | $155.01 | 238900 |
| 2026-05-29 | 151.15 | $154.88 | 295300 |
| 2026-05-28 | 150.76 | $158.04 | 191319 |
| 2026-05-27 | 149.99 | $159.17 | 450147 |
| 2026-05-26 | 149.02 | $154.31 | 198774 |
| 2026-05-22 | 148.47 | $153.09 | 163200 |
| 2026-05-21 | 147.98 | $154.10 | 174300 |
| 2026-05-20 | 147.34 | $155.10 | 305000 |
| 2026-05-19 | 146.52 | $150.00 | 162500 |
| 2026-05-18 | 146.15 | $150.87 | 179011 |
| 2026-05-15 | 145.66 | $148.58 | 140100 |
| 2026-05-14 | 145.35 | $149.92 | 140439 |
| 2026-05-13 | 144.87 | $150.16 | 170600 |
| 2026-05-12 | 144.31 | $150.38 | 217200 |
| 2026-05-11 | 143.67 | $148.23 | 163811 |
| 2026-05-08 | 143.19 | $149.62 | 260915 |
| 2026-05-07 | 142.51 | $146.95 | 278118 |
| 2026-05-06 | 142.05 | $145.56 | 178705 |
| 2026-05-05 | 141.68 | $141.85 | 177500 |
| 2026-05-04 | 141.66 | $139.61 | 150700 |
| 2026-05-01 | 141.88 | $142.94 | 164000 |
| 2026-04-30 | 141.76 | $143.88 | 140200 |
| 2026-04-29 | 141.54 | $142.36 | 212600 |
| 2026-04-28 | 141.45 | $144.47 | 238529 |
| 2026-04-27 | 141.14 | $144.17 | 158300 |
| 2026-04-24 | 140.82 | $146.28 | 261200 |
| 2026-04-23 | 140.24 | $143.62 | 489839 |
| 2026-04-22 | 139.89 | $140.21 | 241654 |
| 2026-04-21 | 139.85 | $144.32 | 161700 |
| 2026-04-20 | 139.38 | $146.80 | 261400 |
| 2026-04-17 | 138.60 | $146.85 | 153626 |
| 2026-04-16 | 137.73 | $141.00 | 181700 |
| 2026-04-15 | 137.39 | $142.45 | 165600 |
| 2026-04-14 | 136.86 | $144.24 | 113300 |
| 2026-04-13 | 136.08 | $141.74 | 241100 |
| 2026-04-10 | 135.48 | $141.48 | 82223 |
| 2026-04-09 | 134.85 | $143.14 | 155107 |
| 2026-04-08 | 133.98 | $141.23 | 351234 |
| 2026-04-07 | 133.22 | $132.02 | 361100 |
| 2026-04-06 | 133.34 | $134.86 | 210100 |
| 2026-04-02 | 133.18 | $133.90 | 397306 |
| 2026-04-01 | 133.11 | $133.69 | 405825 |
| 2026-03-31 | 133.05 | $133.46 | 313100 |
| 2026-03-30 | 133.00 | $130.17 | 226424 |
| 2026-03-27 | 133.30 | $129.60 | 172700 |
| 2026-03-26 | 133.69 | $132.47 | 103200 |
| 2026-03-25 | 133.82 | $134.14 | 131124 |
| 2026-03-24 | 133.79 | $132.26 | 169600 |
| 2026-03-23 | 133.95 | $132.06 | 235936 |
| 2026-03-20 | 134.14 | $129.24 | 223800 |
| 2026-03-19 | 134.66 | $130.92 | 204118 |
| 2026-03-18 | 135.05 | $131.58 | 165141 |
| 2026-03-17 | 135.42 | $133.45 | 126300 |
| 2026-03-16 | 135.63 | $130.91 | 163104 |
| 2026-03-13 | 136.12 | $128.90 | 139437 |
| 2026-03-12 | 136.88 | $130.95 | 207031 |
| 2026-03-11 | 137.51 | $134.32 | 271322 |
| 2026-03-10 | 137.84 | $131.91 | 231100 |
| 2026-03-09 | 138.47 | $132.60 | 494443 |
| 2026-03-06 | 139.09 | $132.62 | 367421 |
| 2026-03-05 | 139.77 | $134.19 | 333300 |
| 2026-03-04 | 140.36 | $135.07 | 228200 |
| 2026-03-03 | 140.91 | $135.39 | 350883 |
| 2026-03-02 | 141.49 | $133.78 | 501517 |
| 2026-02-27 | 142.30 | $139.04 | 375800 |
| 2026-02-26 | 142.65 | $143.06 | 878300 |
| 2026-02-25 | 142.60 | $140.58 | 421800 |
| 2026-02-24 | 142.82 | $141.33 | 246507 |
| 2026-02-23 | 142.97 | $142.85 | 292505 |
| 2026-02-20 | 142.99 | $144.41 | 179100 |
| 2026-02-19 | 142.84 | $143.11 | 285300 |
| 2026-02-18 | 142.81 | $145.18 | 333506 |
| 2026-02-17 | 142.56 | $148.23 | 333703 |
| 2026-02-13 | 141.96 | $146.13 | 324812 |
| 2026-02-12 | 141.52 | $145.87 | 326600 |
| 2026-02-11 | 141.07 | $145.73 | 345610 |
| 2026-02-10 | 140.58 | $147.84 | 352119 |
| 2026-02-09 | 139.81 | $143.32 | 231000 |
| 2026-02-06 | 139.44 | $144.83 | 197408 |
| 2026-02-05 | 138.87 | $143.09 | 167642 |
| 2026-02-04 | 138.43 | $142.97 | 256348 |
| 2026-02-03 | 137.95 | $137.20 | 248400 |
| 2026-02-02 | 138.03 | $142.17 | 246929 |
| 2026-01-30 | 137.60 | $137.24 | 203909 |
| 2026-01-29 | 137.63 | $137.32 | 251235 |
| 2026-01-28 | 137.67 | $135.34 | 223000 |
| 2026-01-27 | 137.91 | $136.41 | 225500 |
| 2026-01-26 | 138.07 | $135.96 | 136207 |
| 2026-01-23 | 138.29 | $138.50 | 166333 |
| 2026-01-22 | 138.27 | $139.22 | 258700 |
| 2026-01-21 | 138.17 | $138.34 | 236445 |
| 2026-01-20 | 138.15 | $134.75 | 326600 |
| 2026-01-16 | 138.51 | $139.21 | 243000 |
| 2026-01-15 | 138.44 | $137.92 | 477411 |
| 2026-01-14 | 138.49 | $136.84 | 431900 |
| 2026-01-13 | 138.67 | $137.65 | 278307 |
| 2026-01-12 | 138.77 | $137.80 | 185500 |
| 2026-01-09 | 138.87 | $138.71 | 200017 |
| 2026-01-08 | 138.89 | $138.64 | 219628 |
| 2026-01-07 | 138.92 | $136.36 | 251900 |
| 2026-01-06 | 139.19 | $139.30 | 214600 |
| 2026-01-05 | 139.18 | $137.49 | 210113 |
| 2026-01-02 | 139.35 | $140.35 | 153440 |
| 2025-12-31 | 139.25 | $140.83 | 138200 |
| 2025-12-30 | 139.08 | $141.64 | 142223 |
| 2025-12-29 | 138.81 | $141.74 | 152626 |
| 2025-12-26 | 138.50 | $143.41 | 95651 |
| 2025-12-24 | 137.99 | $143.41 | 76024 |
| 2025-12-23 | 137.42 | $143.06 | 129500 |
| 2025-12-22 | 136.82 | $143.42 | 261700 |
| 2025-12-19 | 136.13 | $142.85 | 152122 |
| 2025-12-18 | 135.42 | $140.46 | 219135 |
| 2025-12-17 | 134.89 | $141.48 | 241900 |
| 2025-12-16 | 134.20 | $140.41 | 178527 |
| 2025-12-15 | 133.54 | $140.47 | 172700 |
| 2025-12-12 | 132.81 | $138.67 | 128203 |
| 2025-12-11 | 132.20 | $136.27 | 153738 |
| 2025-12-10 | 131.77 | $133.70 | 190418 |
| 2025-12-09 | 131.56 | $131.70 | 172329 |
| 2025-12-08 | 131.55 | $133.30 | 172344 |
| 2025-12-05 | 131.37 | $133.57 | 149900 |
| 2025-12-04 | 131.13 | $134.91 | 269543 |
| 2025-12-03 | 130.74 | $137.57 | 166715 |
| 2025-12-02 | 130.02 | $135.18 | 114300 |
| 2025-12-01 | 129.47 | $132.80 | 109700 |
| 2025-11-28 | 129.12 | $134.18 | 92900 |
| 2025-11-26 | 128.59 | $135.65 | 117212 |
| 2025-11-25 | 127.85 | $134.66 | 130423 |
| 2025-11-24 | 127.13 | $131.13 | 134872 |
| 2025-11-21 | 126.71 | $130.56 | 204647 |
| 2025-11-20 | 126.31 | $124.66 | 134958 |
| 2025-11-19 | 126.48 | $125.79 | 91100 |
| 2025-11-18 | 126.55 | $126.22 | 123400 |
| 2025-11-17 | 126.59 | $127.14 | 214100 |
| 2025-11-14 | 126.53 | $128.92 | 133931 |
| 2025-11-13 | 126.28 | $129.77 | 184230 |
| 2025-11-12 | 125.91 | $132.47 | 135600 |
| 2025-11-11 | 125.22 | $131.38 | 191705 |
| 2025-11-10 | 124.57 | $131.84 | 132504 |
| 2025-11-07 | 123.81 | $130.18 | 179830 |
| 2025-11-06 | 123.13 | $125.87 | 124701 |
| 2025-11-05 | 122.85 | $125.87 | 183521 |
| 2025-11-04 | 122.53 | $122.19 | 212931 |
| 2025-11-03 | 122.56 | $122.35 | 200500 |
| 2025-10-31 | 122.59 | $121.46 | 234000 |
| 2025-10-30 | 122.71 | $123.26 | 156033 |
| 2025-10-29 | 122.65 | $123.42 | 169900 |
| 2025-10-28 | 122.57 | $124.20 | 190500 |
| 2025-10-27 | 122.39 | $125.48 | 208300 |
| 2025-10-24 | 122.07 | $124.39 | 205237 |
| 2025-10-23 | 121.82 | $122.57 | 209400 |
| 2025-10-22 | 121.75 | $125.03 | 157947 |
| 2025-10-21 | 121.40 | $122.13 | 120500 |
| 2025-10-20 | 121.32 | $120.32 | 104128 |
| 2025-10-17 | 121.43 | $120.81 | 137600 |
| 2025-10-16 | 121.49 | $118.68 | 199900 |
| 2025-10-15 | 121.79 | $120.34 | 170200 |
| 2025-10-14 | 121.94 | $122.27 | 229634 |
| 2025-10-13 | 121.91 | $122.55 | 178615 |
| 2025-10-10 | 121.84 | $121.11 | 189721 |
| 2025-10-09 | 121.92 | $122.35 | 110800 |
| 2025-10-08 | 121.87 | $124.05 | 112000 |
| 2025-10-07 | 121.64 | $123.20 | 276700 |
| 2025-10-06 | 121.48 | $124.30 | 102411 |
| 2025-10-03 | 121.18 | $123.92 | 284800 |
| 2025-10-02 | 120.89 | $123.16 | 203131 |
| 2025-10-01 | 120.66 | $121.37 | 212132 |
| 2025-09-30 | 120.58 | $121.26 | 152700 |
| 2025-09-29 | 120.51 | $122.77 | 160007 |
| 2025-09-26 | 120.27 | $123.23 | 224400 |
| 2025-09-25 | 119.96 | $117.79 | 169500 |
| 2025-09-24 | 120.19 | $118.33 | 106215 |
| 2025-09-23 | 120.38 | $118.79 | 120048 |
| 2025-09-22 | 120.55 | $118.27 | 95800 |
| 2025-09-19 | 120.79 | $119.77 | 175931 |
| 2025-09-18 | 120.90 | $118.12 | 125200 |
| 2025-09-17 | 121.19 | $118.43 | 171539 |
| 2025-09-16 | 121.48 | $120.62 | 147700 |
| 2025-09-15 | 121.57 | $119.50 | 136953 |
| 2025-09-12 | 121.79 | $121.02 | 104228 |
| 2025-09-11 | 121.87 | $123.42 | 199200 |
| 2025-09-10 | 121.71 | $122.27 | 206419 |
| 2025-09-09 | 121.65 | $123.68 | 159119 |
| 2025-09-08 | 121.43 | $124.98 | 199910 |
| 2025-09-05 | 121.06 | $123.22 | 317817 |
| 2025-09-04 | 120.83 | $122.09 | 118037 |
| 2025-09-03 | 120.70 | $121.39 | 131600 |
| 2025-09-02 | 120.63 | $120.02 | 124212 |
| 2025-08-29 | 120.69 | $122.64 | 118718 |
| 2025-08-28 | 120.49 | $122.85 | 121237 |
| 2025-08-27 | 120.24 | $122.42 | 108811 |
| 2025-08-26 | 120.01 | $120.82 | 88851 |
| 2025-08-25 | 119.93 | $120.98 | 130731 |
| 2025-08-22 | 119.82 | $122.72 | 150400 |
| 2025-08-21 | 119.51 | $120.02 | 104808 |
| 2025-08-20 | 119.46 | $121.02 | 126700 |
| 2025-08-19 | 119.29 | $122.07 | 276100 |
| 2025-08-18 | 119.00 | $121.43 | 252600 |
| 2025-08-15 | 118.74 | $121.07 | 400322 |
| 2025-08-14 | 118.50 | $120.19 | 160300 |
| 2025-08-13 | 118.32 | $121.61 | 120600 |
| 2025-08-12 | 117.97 | $120.75 | 225300 |
| 2025-08-11 | 117.68 | $117.40 | 206400 |
| 2025-08-08 | 117.71 | $119.41 | 308400 |
| 2025-08-07 | 117.53 | $123.77 | 563000 |
| 2025-08-06 | 116.87 | $116.47 | 219834 |
| 2025-08-05 | 116.92 | $115.29 | 195335 |
| 2025-08-04 | 117.09 | $115.35 | 153028 |
| 2025-08-01 | 117.27 | $114.67 | 161000 |
| 2025-07-31 | 117.54 | $116.16 | 201205 |
| 2025-07-30 | 117.69 | $118.33 | 137500 |
| 2025-07-29 | 117.62 | $116.98 | 143717 |
| 2025-07-28 | 117.69 | $117.54 | 88900 |
| 2025-07-25 | 117.71 | $118.29 | 131633 |
| 2025-07-24 | 117.64 | $117.05 | 201200 |
| 2025-07-23 | 117.71 | $118.31 | 198800 |
| 2025-07-22 | 117.64 | $119.05 | 134900 |
| 2025-07-21 | 117.50 | $116.62 | 142539 |
| 2025-07-18 | 117.59 | $117.08 | 190900 |
| 2025-07-17 | 117.64 | $116.31 | 291748 |
| 2025-07-16 | 117.78 | $117.70 | 177101 |
| 2025-07-15 | 117.79 | $117.77 | 184400 |
| 2025-07-14 | 117.79 | $120.17 | 114921 |
| 2025-07-11 | 117.54 | $120.58 | 132300 |
| 2025-07-10 | 117.22 | $121.89 | 251500 |
| 2025-07-09 | 116.73 | $121.01 | 161039 |
| 2025-07-08 | 116.28 | $119.86 | 183104 |
| 2025-07-07 | 115.90 | $118.60 | 165003 |
| 2025-07-03 | 115.62 | $119.66 | 140615 |
| 2025-07-02 | 115.19 | $117.95 | 224400 |
| 2025-07-01 | 114.90 | $117.32 | 427900 |
| 2025-06-30 | 114.65 | $115.34 | 140100 |
| 2025-06-27 | 114.58 | $115.96 | 109900 |
| 2025-06-26 | 114.43 | $114.73 | 142010 |
| 2025-06-25 | 114.40 | $113.73 | 150700 |
| 2025-06-24 | 114.47 | $115.06 | 233928 |
| 2025-06-23 | 114.41 | $112.94 | 227848 |
| 2025-06-20 | 114.56 | $110.79 | 329700 |
| 2025-06-18 | 114.96 | $112.13 | 287400 |
| 2025-06-17 | 115.26 | $111.47 | 285626 |
| 2025-06-16 | 115.66 | $113.80 | 271330 |
| 2025-06-13 | 115.85 | $111.74 | 310433 |
| 2025-06-12 | 116.29 | $114.51 | 292161 |
| 2025-06-11 | 116.47 | $116.67 | 290200 |
| 2025-06-10 | 116.45 | $117.51 | 385421 |
| 2025-06-09 | 116.34 | $115.08 | 597700 |
| 2025-06-06 | 116.47 | $116.61 | 124267 |
| 2025-06-05 | 116.46 | $115.52 | 185518 |
| 2025-06-04 | 116.56 | $115.80 | 127826 |
| 2025-06-03 | 116.64 | $116.30 | 137800 |
| 2025-06-02 | 116.67 | $115.24 | 354718 |
| 2025-05-30 | 116.82 | $115.84 | 206202 |
| 2025-05-29 | 116.93 | $117.35 | 172600 |
| 2025-05-28 | 116.88 | $117.18 | 154869 |
| 2025-05-27 | 116.85 | $119.32 | 160840 |
| 2025-05-23 | 116.59 | $117.43 | 215925 |
| 2025-05-22 | 116.50 | $117.75 | 150121 |
| 2025-05-21 | 116.37 | $117.63 | 232930 |
| 2025-05-20 | 116.24 | $120.56 | 344000 |
| 2025-05-19 | 115.78 | $120.93 | 519808 |
| 2025-05-16 | 115.24 | $122.53 | 233307 |
| 2025-05-15 | 114.47 | $122.67 | 212638 |
| 2025-05-14 | 113.61 | $124.33 | 318614 |
| 2025-05-13 | 112.48 | $123.75 | 233423 |
| 2025-05-12 | 111.30 | $120.84 | 221632 |
| 2025-05-09 | 110.29 | $116.13 | 257713 |
| 2025-05-08 | 109.68 | $117.38 | 244800 |
| 2025-05-07 | 108.87 | $115.34 | 266345 |
| 2025-05-06 | 108.19 | $113.49 | 138635 |
| 2025-05-05 | 107.63 | $114.03 | 130047 |
| 2025-05-02 | 106.95 | $113.47 | 216427 |
| 2025-05-01 | 106.27 | $110.91 | 293600 |
| 2025-04-30 | 105.78 | $107.89 | 153000 |
| 2025-04-29 | 105.56 | $106.94 | 166500 |
| 2025-04-28 | 105.41 | $107.01 | 142400 |
| 2025-04-25 | 105.24 | $106.22 | 268700 |
| 2025-04-24 | 105.14 | $105.44 | 226838 |
| 2025-04-23 | 105.11 | $104.04 | 237900 |
| 2025-04-22 | 105.22 | $102.84 | 360800 |
| 2025-04-21 | 105.47 | $100.26 | 162200 |
| 2025-04-17 | 106.02 | $101.56 | 322419 |
| 2025-04-16 | 106.49 | $100.74 | 289600 |
| 2025-04-15 | 107.10 | $104.00 | 172500 |
| 2025-04-14 | 107.42 | $103.64 | 212200 |
| 2025-04-11 | 107.82 | $103.96 | 248400 |
| 2025-04-10 | 108.23 | $103.02 | 347100 |
| 2025-04-09 | 108.77 | $104.61 | 532000 |
| 2025-04-08 | 109.21 | $96.02 | 734143 |
| 2025-04-07 | 110.60 | $97.30 | 727100 |
| 2025-04-04 | 112.00 | $101.09 | 743344 |
| 2025-04-03 | 113.15 | $105.55 | 330422 |
| 2025-04-02 | 113.95 | $111.36 | 157700 |
| 2025-04-01 | 114.22 | $109.48 | 296807 |
| 2025-03-31 | 114.72 | $109.59 | 261300 |
| 2025-03-28 | 115.26 | $109.48 | 143200 |
| 2025-03-27 | 115.87 | $111.91 | 168400 |
| 2025-03-26 | 116.28 | $111.18 | 134100 |
| 2025-03-25 | 116.82 | $111.44 | 165200 |
| 2025-03-24 | 117.39 | $110.88 | 221600 |
| 2025-03-21 | 118.07 | $109.67 | 244100 |
| 2025-03-20 | 118.96 | $112.68 | 225500 |
| 2025-03-19 | 119.62 | $112.85 | 311600 |
| 2025-03-18 | 120.33 | $112.18 | 157860 |
| 2025-03-17 | 121.19 | $114.41 | 354318 |
| 2025-03-14 | 121.90 | $113.56 | 162300 |
| 2025-03-13 | 122.78 | $111.39 | 238311 |
| 2025-03-12 | 123.98 | $113.80 | 259200 |
| 2025-03-11 | 125.05 | $114.93 | 270900 |
| 2025-03-10 | 126.12 | $118.36 | 175106 |
| 2025-03-07 | 126.93 | $120.51 | 206100 |
| 2025-03-06 | 127.61 | $120.56 | 238000 |
| 2025-03-05 | 128.35 | $126.19 | 268504 |
| 2025-03-04 | 128.58 | $125.78 | 162300 |
| 2025-03-03 | 128.87 | $126.89 | 279625 |
| 2025-02-28 | 129.08 | $126.84 | 283000 |
| 2025-02-27 | 129.32 | $126.71 | 759000 |
| 2025-02-26 | 129.59 | $125.31 | 902224 |
| 2025-02-25 | 130.05 | $124.38 | 190302 |
| 2025-02-24 | 130.64 | $123.91 | 190800 |
| 2025-02-21 | 131.35 | $124.25 | 297700 |
| 2025-02-20 | 132.10 | $128.62 | 520720 |
| 2025-02-19 | 132.46 | $129.54 | 212805 |
| 2025-02-18 | 132.77 | $130.36 | 243300 |
| 2025-02-14 | 133.03 | $133.58 | 184200 |
| 2025-02-13 | 132.97 | $134.91 | 156149 |
| 2025-02-12 | 132.76 | $136.29 | 254400 |
| 2025-02-11 | 132.39 | $134.43 | 162700 |
| 2025-02-10 | 132.18 | $136.01 | 144436 |
| 2025-02-07 | 131.77 | $136.56 | 186944 |
| 2025-02-06 | 131.27 | $136.44 | 257225 |
| 2025-02-05 | 130.72 | $133.87 | 162600 |
| 2025-02-04 | 130.39 | $133.91 | 206800 |
| 2025-02-03 | 130.02 | $134.23 | 164300 |
| 2025-01-31 | 129.58 | $134.72 | 137100 |
| 2025-01-30 | 129.04 | $135.39 | 124600 |
| 2025-01-29 | 128.37 | $134.14 | 115611 |
| 2025-01-28 | 127.76 | $133.57 | 171416 |
| 2025-01-27 | 127.15 | $131.15 | 144400 |
| 2025-01-24 | 126.73 | $131.08 | 108245 |
| 2025-01-23 | 126.27 | $132.69 | 121300 |
| 2025-01-22 | 125.60 | $130.48 | 107343 |
| 2025-01-21 | 125.09 | $129.84 | 233740 |
| 2025-01-17 | 124.58 | $126.82 | 159500 |
| 2025-01-16 | 124.35 | $125.99 | 148137 |
| 2025-01-15 | 124.18 | $123.52 | 63205 |
| 2025-01-14 | 124.25 | $123.50 | 86000 |
| 2025-01-13 | 124.32 | $123.19 | 92700 |
| 2025-01-10 | 124.44 | $122.52 | 179406 |
| 2025-01-08 | 124.65 | $121.83 | 70241 |
| 2025-01-07 | 124.94 | $122.72 | 69353 |
| 2025-01-06 | 125.18 | $122.58 | 94818 |
| 2025-01-03 | 125.45 | $122.74 | 105000 |
| 2025-01-02 | 125.74 | $123.85 | 95751 |
| 2024-12-31 | 125.93 | $124.92 | 50024 |
| 2024-12-30 | 126.04 | $126.00 | 60106 |
| 2024-12-27 | 126.05 | $126.35 | 121300 |
| 2024-12-26 | 126.01 | $126.78 | 36828 |
| 2024-12-24 | 125.93 | $126.65 | 65300 |
| 2024-12-23 | 125.86 | $126.70 | 144800 |
| 2024-12-20 | 125.77 | $125.87 | 131728 |
| 2024-12-19 | 125.76 | $125.03 | 171344 |
| 2024-12-18 | 125.83 | $124.64 | 193029 |
| 2024-12-17 | 125.96 | $127.41 | 164438 |
| 2024-12-16 | 125.81 | $127.53 | 116329 |
| 2024-12-13 | 125.63 | $127.11 | 93800 |
| 2024-12-12 | 125.47 | $127.83 | 206500 |
| 2024-12-11 | 125.22 | $128.54 | 129300 |
| 2024-12-10 | 124.87 | $126.29 | 148645 |
| 2024-12-09 | 124.72 | $127.34 | 128700 |
| 2024-12-06 | 124.45 | $130.22 | 151006 |
| 2024-12-05 | 123.84 | $130.93 | 58233 |
| 2024-12-04 | 123.09 | $128.70 | 85300 |
| 2024-12-03 | 122.50 | $127.98 | 123828 |
| 2024-12-02 | 121.93 | $126.50 | 64418 |
| 2024-11-29 | 121.44 | $126.25 | 82700 |
| 2024-11-27 | 120.94 | $126.01 | 136000 |
| 2024-11-26 | 120.40 | $125.70 | 130500 |
| 2024-11-25 | 119.85 | $125.26 | 105549 |
| 2024-11-22 | 119.28 | $123.41 | 179520 |
| 2024-11-21 | 118.84 | $123.96 | 127522 |
| 2024-11-20 | 118.30 | $122.73 | 70200 |
| 2024-11-19 | 117.84 | $122.09 | 105800 |
| 2024-11-18 | 117.39 | $121.76 | 81500 |
| 2024-11-15 | 116.93 | $121.20 | 140324 |
| 2024-11-14 | 116.48 | $121.05 | 127416 |
| 2024-11-13 | 116.00 | $122.27 | 263942 |
| 2024-11-12 | 115.34 | $121.45 | 94800 |
| 2024-11-11 | 114.69 | $122.34 | 63500 |
| 2024-11-08 | 113.89 | $121.10 | 128530 |
| 2024-11-07 | 113.13 | $118.88 | 120523 |
| 2024-11-06 | 112.52 | $118.34 | 107144 |
| 2024-11-05 | 111.91 | $112.89 | 116940 |
| 2024-11-04 | 111.81 | $111.71 | 121700 |
| 2024-11-01 | 111.82 | $112.36 | 143049 |
| 2024-10-31 | 111.76 | $111.45 | 103404 |
| 2024-10-30 | 111.80 | $112.80 | 75000 |
| 2024-10-29 | 111.69 | $113.29 | 142500 |
| 2024-10-28 | 111.52 | $113.08 | 84800 |
| 2024-10-25 | 111.36 | $111.82 | 79613 |
| 2024-10-24 | 111.31 | $111.57 | 163606 |
| 2024-10-23 | 111.28 | $112.05 | 107912 |
| 2024-10-22 | 111.20 | $114.88 | 233500 |
| 2024-10-21 | 110.81 | $113.03 | 167700 |
| 2024-10-18 | 110.58 | $113.75 | 66000 |
| 2024-10-17 | 110.25 | $113.43 | 89907 |
| 2024-10-16 | 109.91 | $112.79 | 81300 |
| 2024-10-15 | 109.61 | $111.21 | 126500 |
| 2024-10-14 | 109.44 | $112.53 | 87154 |
| 2024-10-11 | 109.11 | $112.26 | 76500 |
| 2024-10-10 | 108.78 | $111.42 | 100232 |
| 2024-10-09 | 108.50 | $112.03 | 92137 |
| 2024-10-08 | 108.13 | $110.71 | 67899 |
| 2024-10-07 | 107.86 | $110.60 | 91002 |
| 2024-10-04 | 107.57 | $110.87 | 65322 |
| 2024-10-03 | 107.23 | $109.17 | 68502 |
| 2024-10-02 | 107.02 | $109.31 | 94600 |
| 2024-10-01 | 106.78 | $109.14 | 216728 |
| 2024-09-30 | 106.53 | $110.49 | 148031 |
| 2024-09-27 | 106.12 | $113.17 | 163700 |
| 2024-09-26 | 105.37 | $112.74 | 217700 |
| 2024-09-25 | 104.60 | $110.78 | 306000 |
| 2024-09-24 | 103.95 | $111.30 | 98100 |
| 2024-09-23 | 103.17 | $108.37 | 144300 |
| 2024-09-20 | 102.63 | $108.21 | 198315 |
| 2024-09-19 | 102.04 | $108.63 | 150000 |
| 2024-09-18 | 101.34 | $106.40 | 282100 |
| 2024-09-17 | 100.81 | $104.30 | 193700 |
| 2024-09-16 | 100.44 | $104.48 | 332524 |
| 2024-09-13 | 100.02 | $103.72 | 430900 |
| 2024-09-12 | 99.63 | $102.32 | 401314 |
| 2024-09-11 | 99.35 | $101.32 | 364114 |
| 2024-09-10 | 99.14 | $100.55 | 180105 |
| 2024-09-09 | 98.99 | $101.27 | 249400 |
| 2024-09-06 | 98.75 | $98.62 | 146885 |
| 2024-09-05 | 98.77 | $99.09 | 104800 |
| 2024-09-04 | 98.73 | $98.67 | 147900 |
| 2024-09-03 | 98.74 | $99.06 | 135800 |
| 2024-08-30 | 98.70 | $100.51 | 135000 |
| 2024-08-29 | 98.51 | $100.45 | 219705 |
| 2024-08-28 | 98.31 | $99.96 | 200221 |
| 2024-08-27 | 98.14 | $99.19 | 297220 |
| 2024-08-26 | 98.02 | $98.80 | 135617 |
| 2024-08-23 | 97.94 | $99.56 | 135100 |
| 2024-08-22 | 97.77 | $97.80 | 101109 |
| 2024-08-21 | 97.77 | $98.42 | 189200 |
| 2024-08-20 | 97.70 | $97.00 | 107100 |
| 2024-08-19 | 97.78 | $97.72 | 164300 |
| 2024-08-16 | 97.78 | $96.27 | 106500 |
| 2024-08-15 | 97.94 | $96.53 | 155100 |
| 2024-08-14 | 98.09 | $94.21 | 176800 |
| 2024-08-13 | 98.50 | $94.94 | 215628 |
| 2024-08-12 | 98.87 | $92.75 | 116100 |
| 2024-08-09 | 99.52 | $93.78 | 321240 |
| 2024-08-08 | 100.12 | $92.80 | 231400 |
| 2024-08-07 | 100.89 | $91.94 | 214900 |
| 2024-08-06 | 101.83 | $95.03 | 509635 |
| 2024-08-05 | 102.55 | $94.90 | 221223 |
| 2024-08-02 | 103.35 | $95.21 | 497400 |
| 2024-08-01 | 104.21 | $96.90 | 494300 |
| 2024-07-31 | 104.98 | $101.33 | 488645 |
| 2024-07-30 | 105.36 | $104.19 | 98301 |
| 2024-07-29 | 105.49 | $103.39 | 71919 |
| 2024-07-26 | 105.71 | $103.54 | 245000 |
| 2024-07-25 | 105.94 | $102.73 | 385700 |
| 2024-07-24 | 106.27 | $104.23 | 105800 |
| 2024-07-23 | 106.49 | $107.27 | 194300 |
| 2024-07-22 | 106.41 | $106.78 | 185273 |
| 2024-07-19 | 106.37 | $106.54 | 100800 |
| 2024-07-18 | 106.35 | $106.95 | 187644 |
| 2024-07-17 | 106.29 | $108.61 | 190800 |
| 2024-07-16 | 106.04 | $111.49 | 81136 |
| 2024-07-15 | 105.47 | $109.09 | 93209 |
| 2024-07-12 | 105.09 | $108.51 | 140300 |
| 2024-07-11 | 104.73 | $107.45 | 188000 |
| 2024-07-10 | 104.44 | $106.73 | 155725 |
| 2024-07-09 | 104.20 | $104.25 | 85810 |
| 2024-07-08 | 104.20 | $104.40 | 87607 |
| 2024-07-05 | 104.17 | $103.84 | 129100 |
| 2024-07-03 | 104.21 | $105.27 | 68232 |
| 2024-07-02 | 104.10 | $104.24 | 146511 |
| 2024-07-01 | 104.08 | $103.72 | 506957 |
| 2024-06-28 | 104.12 | $105.95 | 237678 |
| 2024-06-27 | 103.93 | $105.67 | 113800 |
| 2024-06-26 | 103.74 | $105.06 | 165807 |
| 2024-06-25 | 103.61 | $106.46 | 178718 |
| 2024-06-24 | 103.30 | $106.10 | 564371 |
| 2024-06-21 | 103.01 | $105.08 | 116300 |
| 2024-06-20 | 102.79 | $105.57 | 90917 |
| 2024-06-18 | 102.50 | $105.15 | 132202 |
| 2024-06-17 | 102.22 | $104.39 | 113700 |
| 2024-06-14 | 101.99 | $104.28 | 145700 |
| 2024-06-13 | 101.75 | $105.57 | 166800 |
| 2024-06-12 | 101.35 | $104.72 | 161406 |
| 2024-06-11 | 101.00 | $101.78 | 102302 |
| 2024-06-10 | 100.91 | $101.76 | 63300 |
| 2024-06-07 | 100.82 | $101.40 | 135246 |
| 2024-06-06 | 100.76 | $102.26 | 90500 |
| 2024-06-05 | 100.61 | $102.79 | 123320 |
| 2024-06-04 | 100.38 | $101.87 | 147910 |
| 2024-06-03 | 100.22 | $101.60 | 201500 |
| 2024-05-31 | 100.07 | $101.55 | 167728 |
| 2024-05-30 | 99.92 | $99.20 | 195800 |
| 2024-05-29 | 99.99 | $97.96 | 197100 |
| 2024-05-28 | 100.21 | $100.48 | 150774 |
| 2024-05-24 | 100.18 | $102.22 | 202449 |
| 2024-05-23 | 99.97 | $99.12 | 225100 |
| 2024-05-22 | 100.05 | $100.64 | 228000 |
| 2024-05-21 | 99.99 | $100.28 | 134500 |
| 2024-05-20 | 99.96 | $100.94 | 381300 |
| 2024-05-17 | 99.86 | $100.45 | 136848 |
| 2024-05-16 | 99.80 | $99.60 | 132900 |
| 2024-05-15 | 99.82 | $99.63 | 87500 |
| 2024-05-14 | 99.84 | $99.48 | 109030 |
| 2024-05-13 | 99.88 | $100.04 | 170300 |
| 2024-05-10 | 99.86 | $99.94 | 137900 |
| 2024-05-09 | 99.85 | $99.12 | 263903 |
| 2024-05-08 | 99.93 | $99.91 | 204600 |
| 2024-05-07 | 99.93 | $100.11 | 435300 |
| 2024-05-06 | 99.91 | $99.54 | 252200 |
| 2024-05-03 | 99.95 | $98.01 | 177113 |
| 2024-05-02 | 100.15 | $99.34 | 122036 |
| 2024-05-01 | 100.24 | $98.85 | 179900 |
| 2024-04-30 | 100.38 | $98.35 | 113600 |
| 2024-04-29 | 100.60 | $100.15 | 79423 |
| 2024-04-26 | 100.64 | $100.93 | 81927 |
| 2024-04-25 | 100.61 | $100.71 | 133100 |
| 2024-04-24 | 100.60 | $101.62 | 189200 |
| 2024-04-23 | 100.50 | $100.13 | 145034 |
| 2024-04-22 | 100.53 | $98.27 | 189457 |
| 2024-04-19 | 100.77 | $97.39 | 100700 |
| 2024-04-18 | 101.13 | $98.02 | 96946 |
| 2024-04-17 | 101.46 | $97.77 | 379119 |
| 2024-04-16 | 101.84 | $97.83 | 115529 |
| 2024-04-15 | 102.27 | $98.17 | 154028 |
| 2024-04-12 | 102.70 | $98.25 | 133862 |
| 2024-04-11 | 103.17 | $100.63 | 136905 |
| 2024-04-10 | 103.43 | $100.88 | 213100 |
| 2024-04-09 | 103.70 | $101.25 | 96332 |
| 2024-04-08 | 103.96 | $102.27 | 237300 |
| 2024-04-05 | 104.14 | $100.59 | 218746 |
| 2024-04-04 | 104.51 | $100.19 | 333310 |
| 2024-04-03 | 104.97 | $103.57 | 266700 |
| 2024-04-02 | 105.11 | $103.60 | 364500 |
| 2024-04-01 | 105.27 | $104.94 | 144619 |
| 2024-03-28 | 105.31 | $105.66 | 155900 |
| 2024-03-27 | 105.27 | $106.62 | 120321 |
| 2024-03-26 | 105.13 | $106.66 | 140432 |
| 2024-03-25 | 104.97 | $104.73 | 121210 |
| 2024-03-22 | 104.99 | $104.61 | 116624 |
| 2024-03-21 | 105.03 | $104.04 | 166200 |
| 2024-03-20 | 105.14 | $105.29 | 146600 |
| 2024-03-19 | 105.12 | $104.49 | 123000 |
| 2024-03-18 | 105.19 | $104.24 | 222010 |
| 2024-03-15 | 105.29 | $104.65 | 298800 |
| 2024-03-14 | 105.35 | $105.60 | 185800 |
| 2024-03-13 | 105.33 | $106.57 | 163000 |
| 2024-03-12 | 105.20 | $108.42 | 192000 |
| 2024-03-11 | 104.86 | $106.14 | 76700 |
| 2024-03-08 | 104.72 | $105.92 | 75943 |
| 2024-03-07 | 104.59 | $105.91 | 119332 |
| 2024-03-06 | 104.46 | $106.88 | 145000 |
| 2024-03-05 | 104.20 | $106.98 | 84602 |
| 2024-03-04 | 103.91 | $106.18 | 126019 |
| 2024-03-01 | 103.67 | $106.68 | 137400 |
| 2024-02-29 | 103.35 | $107.16 | 193900 |
| 2024-02-28 | 102.95 | $109.51 | 156225 |
| 2024-02-27 | 102.26 | $110.74 | 90014 |
| 2024-02-26 | 101.37 | $110.63 | 144400 |
| 2024-02-23 | 100.39 | $111.69 | 365500 |
| 2024-02-22 | 99.20 | $110.13 | 380700 |
| 2024-02-21 | 98.05 | $108.67 | 310126 |
| 2024-02-20 | 96.94 | $106.08 | 568978 |
| 2024-02-16 | 95.98 | $97.76 | 145200 |
| 2024-02-15 | 95.79 | $97.57 | 83433 |
| 2024-02-14 | 95.60 | $96.65 | 155700 |
| 2024-02-13 | 95.49 | $95.38 | 216240 |
| 2024-02-12 | 95.50 | $98.01 | 81020 |
| 2024-02-09 | 95.24 | $97.99 | 117608 |
| 2024-02-08 | 94.95 | $97.55 | 144600 |
| 2024-02-07 | 94.67 | $96.30 | 266700 |
| 2024-02-06 | 94.50 | $96.78 | 334310 |
| 2024-02-05 | 94.26 | $95.41 | 128040 |
| 2024-02-02 | 94.14 | $95.58 | 162713 |
| 2024-02-01 | 93.99 | $96.40 | 205800 |
| 2024-01-31 | 93.73 | $95.26 | 190609 |
| 2024-01-30 | 93.57 | $96.61 | 171300 |
| 2024-01-29 | 93.25 | $95.99 | 130200 |
| 2024-01-26 | 92.97 | $95.81 | 162900 |
| 2024-01-25 | 92.67 | $96.04 | 178844 |
| 2024-01-24 | 92.31 | $95.56 | 186000 |
| 2024-01-23 | 91.97 | $94.83 | 111600 |
| 2024-01-22 | 91.67 | $95.56 | 122900 |
| 2024-01-19 | 91.26 | $95.48 | 132109 |
| 2024-01-18 | 90.82 | $94.66 | 201000 |
| 2024-01-17 | 90.41 | $92.10 | 76000 |
| 2024-01-16 | 90.23 | $91.70 | 93700 |
| 2024-01-12 | 90.08 | $92.91 | 215800 |
| 2024-01-11 | 89.78 | $92.29 | 98505 |
| 2024-01-10 | 89.52 | $92.40 | 85018 |
| 2024-01-09 | 89.21 | $90.82 | 92346 |
| 2024-01-08 | 89.05 | $92.05 | 81599 |
| 2024-01-05 | 88.73 | $90.50 | 161609 |
| 2024-01-04 | 88.54 | $91.45 | 261226 |
| 2024-01-03 | 88.24 | $90.39 | 234845 |
| 2024-01-02 | 88.01 | $90.77 | 130200 |
| 2023-12-29 | 87.72 | $91.18 | 53745 |
| 2023-12-28 | 87.35 | $91.03 | 116800 |
| 2023-12-27 | 86.97 | $90.99 | 163741 |
| 2023-12-26 | 86.54 | $90.21 | 86200 |
| 2023-12-22 | 86.16 | $90.29 | 66719 |
| 2023-12-21 | 85.72 | $90.75 | 126400 |
| 2023-12-20 | 85.19 | $89.72 | 98200 |
| 2023-12-19 | 84.72 | $90.85 | 109900 |
| 2023-12-18 | 84.07 | $90.65 | 86719 |
| 2023-12-15 | 83.38 | $90.33 | 127824 |
| 2023-12-14 | 82.65 | $90.92 | 265300 |
| 2023-12-13 | 81.78 | $88.32 | 113229 |
| 2023-12-12 | 81.09 | $88.80 | 117826 |
| 2023-12-11 | 80.28 | $87.82 | 156400 |
| 2023-12-08 | 79.48 | $87.26 | 267200 |
| 2023-12-07 | 78.66 | $84.27 | 163819 |
| 2023-12-06 | 78.07 | $81.73 | 106000 |
| 2023-12-05 | 77.69 | $80.66 | 95734 |
| 2023-12-04 | 77.38 | $81.24 | 93256 |
| 2023-12-01 | 76.97 | $81.31 | 177413 |
| 2023-11-30 | 76.51 | $78.55 | 157334 |
| 2023-11-29 | 76.30 | $78.14 | 182546 |
| 2023-11-28 | 76.11 | $78.18 | 145336 |
| 2023-11-27 | 75.89 | $78.57 | 86900 |
| 2023-11-24 | 75.61 | $78.52 | 54710 |
| 2023-11-22 | 75.30 | $78.90 | 96200 |
| 2023-11-21 | 74.92 | $78.41 | 122200 |
| 2023-11-20 | 74.55 | $77.45 | 93900 |
| 2023-11-17 | 74.25 | $77.16 | 183800 |
| 2023-11-16 | 73.94 | $75.72 | 150600 |
| 2023-11-15 | 73.75 | $75.70 | 224000 |
| 2023-11-14 | 73.55 | $75.33 | 219000 |
| 2023-11-13 | 73.36 | $74.06 | 186300 |
| 2023-11-10 | 73.29 | $73.73 | 362447 |
| 2023-11-09 | 73.24 | $73.21 | 128700 |
| 2023-11-08 | 73.24 | $73.03 | 230707 |
| 2023-11-07 | 73.27 | $73.37 | 349020 |
| 2023-11-06 | 73.26 | $72.72 | 227777 |
| 2023-11-03 | 73.31 | $72.56 | 332915 |
| 2023-11-02 | 73.39 | $73.23 | 180100 |
| 2023-11-01 | 73.41 | $72.96 | 185247 |
| 2023-10-31 | 73.45 | $72.13 | 255100 |
| 2023-10-30 | 73.59 | $73.91 | 487800 |
| 2023-10-27 | 73.56 | $72.40 | 104300 |
| 2023-10-26 | 73.68 | $72.16 | 1.8M |
| 2023-10-25 | 73.84 | $72.65 | 1.0M |
| 2023-10-24 | 73.97 | $72.10 | 835800 |
| 2023-10-23 | 74.17 | $71.00 | 187538 |
| 2023-10-20 | 74.50 | $71.78 | 150734 |
| 2023-10-19 | 74.78 | $74.32 | 156529 |
| 2023-10-18 | 74.83 | $74.66 | 126404 |
| 2023-10-17 | 74.85 | $74.96 | 131917 |
| 2023-10-16 | 74.84 | $73.66 | 104612 |
| 2023-10-13 | 74.97 | $72.91 | 117417 |
| 2023-10-12 | 75.18 | $74.38 | 322414 |
| 2023-10-11 | 75.27 | $75.28 | 163816 |
| 2023-10-10 | 75.26 | $75.17 | 189911 |
| 2023-10-09 | 75.27 | $73.58 | 140100 |
| 2023-10-06 | 75.45 | $75.44 | 98759 |
| 2023-10-05 | 75.45 | $75.09 | 151331 |
| 2023-10-04 | 75.49 | $74.30 | 104700 |
| 2023-10-03 | 75.62 | $73.65 | 123316 |
| 2023-10-02 | 75.82 | $75.24 | 190710 |
| 2023-09-29 | 75.89 | $74.75 | 238600 |
| 2023-09-28 | 76.01 | $75.52 | 239421 |
| 2023-09-27 | 76.06 | $73.64 | 155900 |
| 2023-09-26 | 76.31 | $73.71 | 135616 |
| 2023-09-25 | 76.58 | $74.20 | 690500 |
| 2023-09-22 | 76.84 | $74.94 | 370100 |
| 2023-09-21 | 77.04 | $75.70 | 424415 |
| 2023-09-20 | 77.18 | $78.45 | 86605 |
| 2023-09-19 | 77.04 | $77.82 | 124529 |
| 2023-09-18 | 76.96 | $77.63 | 74600 |
| 2023-09-15 | 76.89 | $78.53 | 111100 |
| 2023-09-14 | 76.72 | $78.77 | 134522 |
| 2023-09-13 | 76.50 | $77.95 | 209600 |
| 2023-09-12 | 76.35 | $78.22 | 251578 |
| 2023-09-11 | 76.15 | $77.31 | 177900 |
| 2023-09-08 | 76.03 | $77.23 | 139029 |
| 2023-09-07 | 75.90 | $76.67 | 73900 |
| 2023-09-06 | 75.82 | $76.88 | 80949 |
| 2023-09-05 | 75.71 | $76.53 | 137235 |
| 2023-09-01 | 75.62 | $76.15 | 58308 |
| 2023-08-31 | 75.57 | $75.97 | 82022 |
| 2023-08-30 | 75.53 | $76.98 | 129525 |
| 2023-08-29 | 75.37 | $77.17 | 88703 |
| 2023-08-28 | 75.18 | $75.88 | 64700 |
| 2023-08-25 | 75.11 | $75.18 | 77200 |
| 2023-08-24 | 75.10 | $74.62 | 231100 |
| 2023-08-23 | 75.16 | $76.39 | 68900 |
| 2023-08-22 | 75.03 | $76.21 | 237517 |
| 2023-08-21 | 74.90 | $75.95 | 346345 |
| 2023-08-18 | 74.79 | $75.26 | 134922 |
| 2023-08-17 | 74.74 | $75.07 | 123432 |
| 2023-08-16 | 74.71 | $76.34 | 80500 |
| 2023-08-15 | 74.53 | $76.30 | 98531 |
| 2023-08-14 | 74.35 | $76.84 | 59000 |
| 2023-08-11 | 74.09 | $76.56 | 108400 |
| 2023-08-10 | 73.83 | $77.59 | 130126 |
| 2023-08-09 | 73.43 | $76.78 | 158100 |
| 2023-08-08 | 73.08 | $76.23 | 514408 |
| 2023-08-07 | 72.74 | $73.54 | 100208 |
| 2023-08-04 | 72.66 | $72.22 | 163922 |
| 2023-08-03 | 72.71 | $72.61 | 256500 |
| 2023-08-02 | 72.72 | $73.30 | 339916 |
| 2023-08-01 | 72.66 | $75.47 | 349528 |
| 2023-07-31 | 72.36 | $75.40 | 320500 |
| 2023-07-28 | 72.04 | $75.11 | 144000 |
| 2023-07-27 | 71.72 | $73.80 | 195619 |
| 2023-07-26 | 71.50 | $73.68 | 248700 |
| 2023-07-25 | 71.27 | $73.93 | 564215 |
| 2023-07-24 | 70.99 | $73.05 | 89241 |
| 2023-07-21 | 70.77 | $73.11 | 64309 |
| 2023-07-20 | 70.52 | $72.28 | 105128 |
| 2023-07-19 | 70.34 | $72.41 | 111700 |
| 2023-07-18 | 70.12 | $73.34 | 564323 |
| 2023-07-17 | 69.78 | $71.33 | 168814 |
| 2023-07-14 | 69.62 | $70.80 | 240000 |
| 2023-07-13 | 69.50 | $71.38 | 142500 |
| 2023-07-12 | 69.30 | $70.90 | 515900 |
| 2023-07-11 | 69.13 | $69.77 | 162744 |
| 2023-07-10 | 69.06 | $69.58 | 147842 |
| 2023-07-07 | 69.01 | $68.50 | 104000 |
| 2023-07-06 | 69.06 | $67.85 | 149100 |
| 2023-07-05 | 69.19 | $69.22 | 172319 |
| 2023-07-03 | 69.18 | $69.89 | 115800 |
| 2023-06-30 | 69.11 | $70.45 | 147300 |
| 2023-06-29 | 68.97 | $69.43 | 155832 |
| 2023-06-28 | 68.92 | $68.93 | 315407 |
| 2023-06-27 | 68.92 | $68.80 | 151900 |
| 2023-06-26 | 68.93 | $67.18 | 158433 |
| 2023-06-23 | 69.11 | $67.75 | 103800 |
| 2023-06-22 | 69.26 | $69.03 | 66718 |
| 2023-06-21 | 69.28 | $69.25 | 79900 |
| 2023-06-20 | 69.28 | $69.45 | 179400 |
| 2023-06-16 | 69.27 | $71.23 | 90800 |
| 2023-06-15 | 69.06 | $71.55 | 302110 |
| 2023-06-14 | 68.80 | $71.20 | 365600 |
| 2023-06-13 | 68.55 | $71.07 | 272120 |
| 2023-06-12 | 68.28 | $70.02 | 665518 |
| 2023-06-09 | 68.10 | $69.50 | 288625 |
| 2023-06-08 | 67.95 | $69.08 | 74000 |
| 2023-06-07 | 67.83 | $68.58 | 132900 |
| 2023-06-06 | 67.75 | $68.93 | 121138 |
| 2023-06-05 | 67.63 | $67.90 | 204915 |
| 2023-06-02 | 67.60 | $68.72 | 143101 |
| 2023-06-01 | 67.48 | $67.59 | 92325 |
| 2023-05-31 | 67.47 | $66.35 | 155344 |
| 2023-05-30 | 67.59 | $66.23 | 112425 |
| 2023-05-26 | 67.73 | $66.79 | 89500 |
| 2023-05-25 | 67.83 | $66.54 | 148203 |
| 2023-05-24 | 67.97 | $66.11 | 98649 |
| 2023-05-23 | 68.16 | $66.62 | 89045 |
| 2023-05-22 | 68.32 | $68.14 | 70909 |
| 2023-05-19 | 68.34 | $67.84 | 85900 |
| 2023-05-18 | 68.39 | $68.49 | 90820 |
| 2023-05-17 | 68.38 | $68.09 | 125100 |
| 2023-05-16 | 68.42 | $67.20 | 85200 |
| 2023-05-15 | 68.54 | $67.22 | 103600 |
| 2023-05-12 | 68.68 | $66.49 | 103600 |
| 2023-05-11 | 68.91 | $67.51 | 73144 |
| 2023-05-10 | 69.06 | $68.06 | 253612 |
| 2023-05-09 | 69.17 | $70.06 | 197840 |
| 2023-05-08 | 69.07 | $69.34 | 80400 |
| 2023-05-05 | 69.04 | $68.73 | 125600 |
| 2023-05-04 | 69.08 | $69.61 | 115200 |
| 2023-05-03 | 69.02 | $69.91 | 63500 |
| 2023-05-02 | 68.93 | $70.08 | 89007 |
| 2023-05-01 | 68.81 | $69.47 | 61445 |
| 2023-04-28 | 68.74 | $69.28 | 92400 |
| 2023-04-27 | 68.68 | $68.43 | 186037 |
| 2023-04-26 | 68.71 | $68.59 | 156910 |
| 2023-04-25 | 68.72 | $69.26 | 82830 |
| 2023-04-24 | 68.66 | $70.48 | 74700 |
| 2023-04-21 | 68.47 | $70.45 | 65808 |
| 2023-04-20 | 68.26 | $70.22 | 120938 |
| 2023-04-19 | 68.06 | $70.87 | 88901 |
| 2023-04-18 | 67.76 | $71.01 | 101804 |
| 2023-04-17 | 67.42 | $69.91 | 80200 |
| 2023-04-14 | 67.16 | $69.28 | 102800 |
| 2023-04-13 | 66.93 | $69.04 | 96302 |
| 2023-04-12 | 66.71 | $67.63 | 154100 |
| 2023-04-11 | 66.61 | $67.85 | 111915 |
| 2023-04-10 | 66.48 | $67.80 | 61020 |
| 2023-04-06 | 66.35 | $67.36 | 172244 |
| 2023-04-05 | 66.24 | $66.03 | 88300 |
| 2023-04-04 | 66.26 | $66.74 | 177811 |
| 2023-04-03 | 66.21 | $66.89 | 124800 |
| 2023-03-31 | 66.14 | $66.60 | 89200 |
| 2023-03-30 | 66.09 | $65.16 | 214900 |
| 2023-03-29 | 66.19 | $65.22 | 102600 |
| 2023-03-28 | 66.29 | $64.24 | 110916 |
| 2023-03-27 | 66.51 | $64.34 | 143200 |
| 2023-03-24 | 66.73 | $63.93 | 242007 |
| 2023-03-23 | 67.03 | $65.08 | 136816 |
| 2023-03-22 | 67.23 | $66.08 | 109025 |
| 2023-03-21 | 67.36 | $66.83 | 161111 |
| 2023-03-20 | 67.41 | $66.16 | 331700 |
| 2023-03-17 | 67.54 | $65.05 | 208000 |
| 2023-03-16 | 67.81 | $66.91 | 377019 |
| 2023-03-15 | 67.90 | $64.74 | 453210 |
| 2023-03-14 | 68.23 | $67.55 | 399540 |
| 2023-03-13 | 68.30 | $66.14 | 589200 |
| 2023-03-10 | 68.53 | $67.06 | 467700 |
| 2023-03-09 | 68.69 | $68.25 | 327208 |
| 2023-03-08 | 68.73 | $68.97 | 279600 |
| 2023-03-07 | 68.71 | $68.56 | 309413 |
| 2023-03-06 | 68.72 | $69.24 | 117200 |
| 2023-03-03 | 68.67 | $69.32 | 125645 |
| 2023-03-02 | 68.60 | $68.98 | 134200 |
| 2023-03-01 | 68.56 | $68.49 | 178400 |
| 2023-02-28 | 68.57 | $68.86 | 109603 |
| 2023-02-27 | 68.54 | $68.57 | 75159 |
| 2023-02-24 | 68.53 | $67.85 | 112252 |
| 2023-02-23 | 68.61 | $68.10 | 137726 |
| 2023-02-22 | 68.66 | $67.33 | 154400 |
| 2023-02-21 | 68.80 | $68.23 | 130004 |
| 2023-02-17 | 68.86 | $68.28 | 72431 |
| 2023-02-16 | 68.92 | $68.50 | 77300 |
| 2023-02-15 | 68.96 | $69.39 | 98648 |
| 2023-02-14 | 68.92 | $69.42 | 98222 |
| 2023-02-13 | 68.87 | $68.31 | 87832 |
| 2023-02-10 | 68.92 | $66.72 | 151300 |
| 2023-02-09 | 69.16 | $69.66 | 76835 |
| 2023-02-08 | 69.10 | $70.07 | 74731 |
| 2023-02-07 | 69.00 | $70.30 | 88000 |
| 2023-02-06 | 68.86 | $70.01 | 94412 |
| 2023-02-03 | 68.74 | $71.06 | 105000 |
| 2023-02-02 | 68.50 | $71.59 | 95217 |
| 2023-02-01 | 68.18 | $71.06 | 145511 |
| 2023-01-31 | 67.87 | $70.75 | 613029 |
| 2023-01-30 | 67.57 | $70.58 | 83028 |
| 2023-01-27 | 67.25 | $71.74 | 740741 |
| 2023-01-26 | 66.78 | $71.73 | 68800 |
| 2023-01-25 | 66.26 | $71.35 | 98229 |
| 2023-01-24 | 65.72 | $70.78 | 173337 |
| 2023-01-23 | 65.19 | $70.77 | 92500 |
| 2023-01-20 | 64.60 | $71.67 | 76400 |
| 2023-01-19 | 63.86 | $70.57 | 99811 |
| 2023-01-18 | 63.15 | $69.38 | 134600 |
| 2023-01-17 | 62.50 | $67.88 | 70300 |
| 2023-01-13 | 61.93 | $67.49 | 87521 |
| 2023-01-12 | 61.34 | $66.40 | 124400 |
| 2023-01-11 | 60.81 | $65.52 | 389700 |
| 2023-01-10 | 60.32 | $64.71 | 107300 |
| 2023-01-09 | 59.85 | $63.91 | 357511 |
| 2023-01-06 | 59.43 | $63.76 | 277400 |
| 2023-01-05 | 58.97 | $60.14 | 72900 |
| 2023-01-04 | 58.85 | $60.35 | 144641 |
| 2023-01-03 | 58.69 | $58.54 | 83510 |
| 2022-12-30 | 58.70 | $58.34 | 54800 |
| 2022-12-29 | 58.74 | $58.39 | 50430 |
| 2022-12-28 | 58.78 | $57.66 | 86142 |
| 2022-12-27 | 58.90 | $58.26 | 55500 |
| 2022-12-23 | 58.97 | $58.48 | 40000 |
| 2022-12-22 | 59.02 | $58.09 | 89602 |
| 2022-12-21 | 59.11 | $58.41 | 81845 |
| 2022-12-20 | 59.19 | $58.69 | 122600 |
| 2022-12-19 | 59.24 | $58.59 | 78921 |
| 2022-12-16 | 59.31 | $59.34 | 73800 |
| 2022-12-15 | 59.31 | $60.22 | 70300 |
| 2022-12-14 | 59.21 | $61.65 | 90300 |
| 2022-12-13 | 58.95 | $62.24 | 107200 |
| 2022-12-12 | 58.61 | $62.41 | 151717 |
| 2022-12-09 | 58.21 | $62.22 | 153400 |
| 2022-12-08 | 57.78 | $59.91 | 103141 |
| 2022-12-07 | 57.56 | $58.88 | 278400 |
| 2022-12-06 | 57.42 | $58.81 | 282554 |
| 2022-12-05 | 57.27 | $58.71 | 99727 |
| 2022-12-02 | 57.12 | $59.41 | 66415 |
| 2022-12-01 | 56.88 | $59.70 | 85900 |
| 2022-11-30 | 56.59 | $58.82 | 98319 |
| 2022-11-29 | 56.35 | $57.65 | 71700 |
| 2022-11-28 | 56.21 | $57.41 | 83301 |
| 2022-11-25 | 56.09 | $58.36 | 58101 |
| 2022-11-23 | 55.85 | $57.95 | 80106 |
| 2022-11-22 | 55.63 | $57.79 | 45700 |
| 2022-11-21 | 55.40 | $57.06 | 71931 |
| 2022-11-18 | 55.23 | $57.45 | 110221 |
| 2022-11-17 | 54.99 | $56.98 | 152200 |
| 2022-11-16 | 54.78 | $56.84 | 116924 |
| 2022-11-15 | 54.57 | $56.74 | 103100 |
| 2022-11-14 | 54.34 | $56.15 | 105200 |
| 2022-11-11 | 54.15 | $57.54 | 71700 |
| 2022-11-10 | 53.79 | $56.14 | 169437 |
| 2022-11-09 | 53.54 | $54.06 | 106129 |
| 2022-11-08 | 53.49 | $55.53 | 95700 |
| 2022-11-07 | 53.27 | $54.93 | 121620 |
| 2022-11-04 | 53.10 | $55.61 | 167412 |
| 2022-11-03 | 52.83 | $53.39 | 190000 |
| 2022-11-02 | 52.77 | $53.30 | 111100 |
| 2022-11-01 | 52.72 | $54.77 | 123300 |
| 2022-10-31 | 52.50 | $54.84 | 209600 |
| 2022-10-28 | 52.26 | $55.43 | 130100 |
| 2022-10-27 | 51.92 | $54.41 | 128000 |
| 2022-10-26 | 51.66 | $53.79 | 138544 |
| 2022-10-25 | 51.44 | $53.19 | 98100 |
| 2022-10-24 | 51.25 | $51.96 | 134027 |
| 2022-10-21 | 51.18 | $51.69 | 118942 |
| 2022-10-20 | 51.12 | $51.46 | 176941 |
| 2022-10-19 | 51.09 | $51.92 | 111239 |
| 2022-10-18 | 51.00 | $52.73 | 123400 |
| 2022-10-17 | 50.82 | $51.92 | 148996 |
| 2022-10-14 | 50.70 | $50.15 | 118070 |
| 2022-10-13 | 50.76 | $50.52 | 266000 |
| 2022-10-12 | 50.78 | $49.04 | 141745 |
| 2022-10-11 | 50.97 | $48.48 | 207507 |
| 2022-10-10 | 51.23 | $49.22 | 141309 |
| 2022-10-07 | 51.44 | $49.46 | 141600 |
| 2022-10-06 | 51.65 | $50.28 | 157712 |
| 2022-10-05 | 51.79 | $51.50 | 121400 |
| 2022-10-04 | 51.83 | $52.13 | 219700 |
| 2022-10-03 | 51.79 | $49.53 | 200800 |
| 2022-09-30 | 52.03 | $48.61 | 157400 |
| 2022-09-29 | 52.39 | $48.81 | 164143 |
| 2022-09-28 | 52.77 | $50.26 | 219537 |
| 2022-09-27 | 53.03 | $47.84 | 215531 |
| 2022-09-26 | 53.58 | $47.23 | 258400 |
| 2022-09-23 | 54.25 | $47.70 | 178596 |
| 2022-09-22 | 54.94 | $49.13 | 145308 |
| 2022-09-21 | 55.55 | $50.55 | 133000 |
| 2022-09-20 | 56.08 | $53.28 | 167008 |
| 2022-09-19 | 56.37 | $54.34 | 120846 |
| 2022-09-16 | 56.58 | $54.03 | 182547 |
| 2022-09-15 | 56.85 | $56.84 | 97327 |
| 2022-09-14 | 56.85 | $56.86 | 120900 |
| 2022-09-13 | 56.85 | $55.65 | 126738 |
| 2022-09-12 | 56.98 | $57.45 | 151534 |
| 2022-09-09 | 56.93 | $56.72 | 105634 |
| 2022-09-08 | 56.95 | $55.20 | 115508 |
| 2022-09-07 | 57.14 | $54.60 | 100900 |
| 2022-09-06 | 57.40 | $53.32 | 353429 |
| 2022-09-02 | 57.83 | $54.25 | 84528 |
| 2022-09-01 | 58.21 | $54.01 | 138248 |
| 2022-08-31 | 58.65 | $54.99 | 177421 |
| 2022-08-30 | 59.04 | $55.09 | 165835 |
| 2022-08-29 | 59.45 | $55.57 | 105400 |
| 2022-08-26 | 59.86 | $55.91 | 155900 |
| 2022-08-25 | 60.28 | $59.96 | 83766 |
| 2022-08-24 | 60.31 | $59.43 | 111919 |
| 2022-08-23 | 60.41 | $59.43 | 79900 |
| 2022-08-22 | 60.51 | $59.26 | 84812 |
| 2022-08-19 | 60.64 | $60.33 | 61333 |
| 2022-08-18 | 60.67 | $61.83 | 84300 |
| 2022-08-17 | 60.55 | $62.13 | 47300 |
| 2022-08-16 | 60.38 | $63.05 | 78800 |
| 2022-08-15 | 60.10 | $62.33 | 75800 |
| 2022-08-12 | 59.87 | $62.64 | 81400 |
| 2022-08-11 | 59.58 | $61.88 | 116400 |
| 2022-08-10 | 59.34 | $62.72 | 121800 |
| 2022-08-09 | 58.98 | $61.23 | 174000 |
| 2022-08-08 | 58.74 | $60.61 | 141807 |
| 2022-08-05 | 58.55 | $59.90 | 114942 |
| 2022-08-04 | 58.40 | $60.87 | 86133 |
| 2022-08-03 | 58.14 | $60.26 | 73300 |
| 2022-08-02 | 57.92 | $59.56 | 115234 |
| 2022-08-01 | 57.75 | $60.48 | 86200 |
| 2022-07-29 | 57.46 | $60.31 | 88747 |
| 2022-07-28 | 57.16 | $60.01 | 94600 |
| 2022-07-27 | 56.86 | $60.45 | 159000 |
| 2022-07-26 | 56.48 | $57.52 | 109400 |
| 2022-07-25 | 56.38 | $58.16 | 109124 |
| 2022-07-22 | 56.19 | $57.48 | 90900 |
| 2022-07-21 | 56.05 | $57.99 | 96218 |
| 2022-07-20 | 55.85 | $58.41 | 153333 |
| 2022-07-19 | 55.58 | $58.26 | 126900 |
| 2022-07-18 | 55.30 | $56.57 | 151512 |
| 2022-07-15 | 55.16 | $56.23 | 121800 |
| 2022-07-14 | 55.05 | $54.83 | 205100 |
| 2022-07-13 | 55.07 | $55.38 | 106130 |
| 2022-07-12 | 55.04 | $54.95 | 174615 |
| 2022-07-11 | 55.05 | $54.55 | 132006 |
| 2022-07-08 | 55.10 | $54.40 | 129639 |
| 2022-07-07 | 55.18 | $54.19 | 149300 |
| 2022-07-06 | 55.28 | $52.72 | 212500 |
| 2022-07-05 | 55.55 | $52.87 | 244400 |
| 2022-07-01 | 55.83 | $54.08 | 226219 |
| 2022-06-30 | 56.01 | $54.05 | 172626 |
| 2022-06-29 | 56.22 | $53.79 | 470722 |
| 2022-06-28 | 56.48 | $54.73 | 224819 |
| 2022-06-27 | 56.66 | $55.39 | 139600 |
| 2022-06-24 | 56.80 | $55.20 | 223913 |
| 2022-06-23 | 56.96 | $52.03 | 294129 |
| 2022-06-22 | 57.48 | $52.24 | 271319 |
| 2022-06-21 | 58.03 | $53.02 | 243100 |
| 2022-06-17 | 58.56 | $52.88 | 215435 |
| 2022-06-16 | 59.16 | $52.39 | 365914 |
| 2022-06-15 | 59.87 | $54.70 | 274572 |
| 2022-06-14 | 60.42 | $53.35 | 496148 |
| 2022-06-13 | 61.16 | $54.12 | 549720 |
| 2022-06-10 | 61.90 | $57.93 | 234318 |
| 2022-06-09 | 62.32 | $61.92 | 472400 |
| 2022-06-08 | 62.36 | $62.75 | 237100 |
| 2022-06-07 | 62.32 | $63.54 | 144500 |
| 2022-06-06 | 62.19 | $62.93 | 264040 |
| 2022-06-03 | 62.12 | $62.93 | 172400 |
| 2022-06-02 | 62.03 | $63.21 | 87700 |
| 2022-06-01 | 61.91 | $62.01 | 116800 |
| 2022-05-31 | 61.90 | $63.11 | 166607 |
| 2022-05-27 | 61.77 | $63.18 | 97428 |
| 2022-05-26 | 61.62 | $62.18 | 446839 |
| 2022-05-25 | 61.56 | $60.60 | 270600 |
| 2022-05-24 | 61.66 | $59.99 | 248232 |
| 2022-05-23 | 61.84 | $60.97 | 197000 |
| 2022-05-20 | 61.93 | $59.71 | 151148 |
| 2022-05-19 | 62.16 | $59.35 | 222649 |
| 2022-05-18 | 62.46 | $58.34 | 123734 |
| 2022-05-17 | 62.89 | $61.35 | 104649 |
| 2022-05-16 | 63.06 | $60.07 | 172241 |
| 2022-05-13 | 63.37 | $60.57 | 187900 |
| 2022-05-12 | 63.66 | $58.76 | 283800 |
| 2022-05-11 | 64.18 | $60.07 | 168900 |
| 2022-05-10 | 64.61 | $60.45 | 220400 |
| 2022-05-09 | 65.05 | $59.05 | 283100 |
| 2022-05-06 | 65.68 | $61.68 | 186026 |
| 2022-05-05 | 66.10 | $62.26 | 195339 |
| 2022-05-04 | 66.51 | $66.49 | 159800 |
| 2022-05-03 | 66.51 | $65.39 | 252500 |
| 2022-05-02 | 66.63 | $64.43 | 100300 |
| 2022-04-29 | 66.86 | $64.81 | 103400 |
| 2022-04-28 | 67.08 | $66.64 | 89200 |
| 2022-04-27 | 67.12 | $64.82 | 114100 |
| 2022-04-26 | 67.37 | $64.28 | 103010 |
| 2022-04-25 | 67.69 | $66.50 | 200200 |
| 2022-04-22 | 67.82 | $66.54 | 177519 |
| 2022-04-21 | 67.95 | $68.99 | 155900 |
| 2022-04-20 | 67.84 | $69.43 | 193400 |
| 2022-04-19 | 67.67 | $68.91 | 158000 |
| 2022-04-18 | 67.54 | $68.72 | 48731 |
| 2022-04-14 | 67.42 | $68.50 | 103043 |
| 2022-04-13 | 67.30 | $66.70 | 148900 |
| 2022-04-12 | 67.37 | $64.01 | 190400 |
| 2022-04-11 | 67.72 | $64.50 | 117600 |
| 2022-04-08 | 68.06 | $64.95 | 152900 |
| 2022-04-07 | 68.39 | $66.39 | 96100 |
| 2022-04-06 | 68.60 | $67.02 | 126100 |
| 2022-04-05 | 68.77 | $69.18 | 96200 |
| 2022-04-04 | 68.72 | $68.93 | 81409 |
| 2022-04-01 | 68.70 | $68.92 | 115200 |
| 2022-03-31 | 68.68 | $68.82 | 142500 |
| 2022-03-30 | 68.66 | $70.35 | 112400 |
| 2022-03-29 | 68.48 | $71.70 | 116302 |
| 2022-03-28 | 68.14 | $70.06 | 87300 |
| 2022-03-25 | 67.94 | $69.82 | 86342 |
| 2022-03-24 | 67.75 | $69.42 | 157400 |
| 2022-03-23 | 67.57 | $68.82 | 116330 |
| 2022-03-22 | 67.44 | $71.11 | 109200 |
| 2022-03-21 | 67.05 | $69.43 | 122300 |
| 2022-03-18 | 66.80 | $70.37 | 99828 |
| 2022-03-17 | 66.42 | $69.50 | 79647 |
| 2022-03-16 | 66.10 | $69.80 | 176300 |
| 2022-03-15 | 65.71 | $65.91 | 129832 |
| 2022-03-14 | 65.69 | $64.50 | 145225 |
| 2022-03-11 | 65.82 | $64.70 | 164904 |
| 2022-03-10 | 65.93 | $64.27 | 157205 |
| 2022-03-09 | 66.11 | $64.54 | 206000 |
| 2022-03-08 | 66.27 | $61.23 | 289800 |
| 2022-03-07 | 66.80 | $58.97 | 249600 |
| 2022-03-04 | 67.63 | $61.94 | 463800 |
| 2022-03-03 | 68.23 | $65.10 | 181800 |
| 2022-03-02 | 68.56 | $68.82 | 239538 |
| 2022-03-01 | 68.53 | $65.34 | 208900 |
| 2022-02-28 | 68.87 | $70.40 | 256200 |
| 2022-02-25 | 68.70 | $71.32 | 198615 |
| 2022-02-24 | 68.43 | $68.20 | 284623 |
| 2022-02-23 | 68.45 | $69.18 | 196526 |
| 2022-02-22 | 68.38 | $69.49 | 211400 |
| 2022-02-18 | 68.26 | $68.43 | 116929 |
| 2022-02-17 | 68.24 | $69.15 | 153415 |
| 2022-02-16 | 68.15 | $70.57 | 118200 |
| 2022-02-15 | 67.89 | $70.39 | 183600 |
| 2022-02-14 | 67.63 | $68.80 | 104800 |
| 2022-02-11 | 67.50 | $69.26 | 144035 |
| 2022-02-10 | 67.32 | $70.43 | 139100 |
| 2022-02-09 | 66.99 | $70.40 | 105000 |
| 2022-02-08 | 66.63 | $69.06 | 91800 |
| 2022-02-07 | 66.38 | $66.91 | 186100 |
| 2022-02-04 | 66.32 | $66.89 | 129100 |
| 2022-02-03 | 66.26 | $66.36 | 136600 |
| 2022-02-02 | 66.25 | $67.31 | 167800 |
| 2022-02-01 | 66.14 | $68.11 | 153200 |
| 2022-01-31 | 65.93 | $66.64 | 283218 |
| 2022-01-28 | 65.86 | $64.92 | 151600 |
| 2022-01-27 | 65.96 | $63.45 | 189925 |
| 2022-01-26 | 66.22 | $65.94 | 236538 |
| 2022-01-25 | 66.25 | $65.38 | 170214 |
| 2022-01-24 | 66.34 | $65.08 | 230618 |
| 2022-01-21 | 66.48 | $66.82 | 344410 |
| 2022-01-20 | 66.44 | $66.77 | 136100 |
| 2022-01-19 | 66.41 | $66.42 | 186515 |
| 2022-01-18 | 66.40 | $66.76 | 212100 |
| 2022-01-14 | 66.37 | $67.79 | 123900 |
| 2022-01-13 | 66.22 | $68.08 | 164328 |
| 2022-01-12 | 66.02 | $68.27 | 116800 |
| 2022-01-11 | 65.78 | $68.39 | 167514 |
| 2022-01-10 | 65.51 | $67.40 | 166635 |
| 2022-01-07 | 65.31 | $68.36 | 134500 |
| 2022-01-06 | 64.99 | $68.33 | 145530 |
| 2022-01-05 | 64.64 | $68.06 | 236719 |
| 2022-01-04 | 64.28 | $68.65 | 201500 |
| 2022-01-03 | 63.82 | $65.87 | 101800 |
| 2021-12-31 | 63.60 | $65.21 | 53649 |
| 2021-12-30 | 63.43 | $64.83 | 62100 |
| 2021-12-29 | 63.28 | $65.26 | 58700 |
| 2021-12-28 | 63.08 | $65.55 | 180420 |
| 2021-12-27 | 62.82 | $65.05 | 74344 |
| 2021-12-23 | 62.58 | $64.20 | 103100 |
| 2021-12-22 | 62.41 | $63.41 | 136448 |
| 2021-12-21 | 62.31 | $61.55 | 230800 |
| 2021-12-20 | 62.38 | $59.93 | 154100 |
| 2021-12-17 | 62.64 | $59.83 | 157200 |
| 2021-12-16 | 62.94 | $59.47 | 107358 |
| 2021-12-15 | 63.30 | $60.09 | 175711 |
| 2021-12-14 | 63.64 | $60.07 | 181503 |
| 2021-12-13 | 64.02 | $60.44 | 158800 |
| 2021-12-10 | 64.40 | $62.85 | 99800 |
| 2021-12-09 | 64.56 | $62.87 | 149407 |
| 2021-12-08 | 64.74 | $63.80 | 161638 |
| 2021-12-07 | 64.83 | $63.08 | 214027 |
| 2021-12-06 | 65.02 | $63.21 | 186400 |
| 2021-12-03 | 65.21 | $60.95 | 154742 |
| 2021-12-02 | 65.66 | $62.19 | 269212 |
| 2021-12-01 | 66.02 | $59.46 | 300300 |
| 2021-11-30 | 66.71 | $60.58 | 387425 |
| 2021-11-29 | 67.36 | $62.27 | 234624 |
| 2021-11-26 | 67.90 | $62.76 | 209735 |
| 2021-11-24 | 68.44 | $66.70 | 75100 |
| 2021-11-23 | 68.62 | $67.09 | 66600 |
| 2021-11-22 | 68.78 | $66.42 | 90500 |
| 2021-11-19 | 69.03 | $66.77 | 119923 |
| 2021-11-18 | 69.27 | $68.04 | 99140 |
| 2021-11-17 | 69.40 | $67.93 | 89842 |
| 2021-11-16 | 69.55 | $68.25 | 79809 |
| 2021-11-15 | 69.69 | $68.00 | 63200 |
| 2021-11-12 | 69.86 | $68.38 | 106546 |
| 2021-11-11 | 70.02 | $68.88 | 60722 |
| 2021-11-10 | 70.14 | $69.73 | 92335 |
| 2021-11-09 | 70.18 | $71.53 | 94324 |
| 2021-11-08 | 70.04 | $71.73 | 109500 |
| 2021-11-05 | 69.86 | $72.91 | 211408 |
| 2021-11-04 | 69.54 | $71.55 | 68100 |
| 2021-11-03 | 69.33 | $71.50 | 100423 |
| 2021-11-02 | 69.10 | $70.87 | 88700 |
| 2021-11-01 | 68.92 | $71.77 | 123100 |
| 2021-10-29 | 68.62 | $70.87 | 87000 |
| 2021-10-28 | 68.38 | $70.99 | 74040 |
| 2021-10-27 | 68.11 | $70.02 | 99305 |
| 2021-10-26 | 67.90 | $69.18 | 105142 |
| 2021-10-25 | 67.77 | $67.78 | 158639 |
| 2021-10-22 | 67.77 | $67.80 | 151800 |
| 2021-10-21 | 67.77 | $69.53 | 243400 |
| 2021-10-20 | 67.58 | $70.11 | 496517 |
| 2021-10-19 | 67.31 | $70.48 | 454000 |
| 2021-10-18 | 66.98 | $69.72 | 106943 |
| 2021-10-15 | 66.69 | $70.24 | 118100 |
| 2021-10-14 | 66.32 | $68.37 | 123800 |
| 2021-10-13 | 66.10 | $67.80 | 102300 |
| 2021-10-12 | 65.93 | $66.98 | 141419 |
| 2021-10-11 | 65.81 | $67.36 | 71142 |
| 2021-10-08 | 65.65 | $67.60 | 80048 |
| 2021-10-07 | 65.45 | $67.08 | 193300 |
| 2021-10-06 | 65.27 | $66.29 | 203800 |
| 2021-10-05 | 65.17 | $66.81 | 116634 |
| 2021-10-04 | 64.99 | $66.49 | 94789 |
| 2021-10-01 | 64.84 | $67.47 | 136200 |
| 2021-09-30 | 64.56 | $64.29 | 87200 |
| 2021-09-29 | 64.59 | $65.49 | 95709 |
| 2021-09-28 | 64.49 | $65.23 | 147910 |
| 2021-09-27 | 64.42 | $67.08 | 115300 |
| 2021-09-24 | 64.14 | $66.06 | 102700 |
| 2021-09-23 | 63.93 | $65.58 | 103031 |
| 2021-09-22 | 63.76 | $64.70 | 120933 |
| 2021-09-21 | 63.66 | $64.08 | 161200 |
| 2021-09-20 | 63.62 | $63.23 | 165400 |
| 2021-09-17 | 63.66 | $64.36 | 127775 |
| 2021-09-16 | 63.58 | $63.41 | 117433 |
| 2021-09-15 | 63.60 | $63.30 | 127221 |
| 2021-09-14 | 63.63 | $64.14 | 99300 |
| 2021-09-13 | 63.58 | $64.03 | 103100 |
| 2021-09-10 | 63.53 | $62.87 | 83000 |
| 2021-09-09 | 63.60 | $63.08 | 84125 |
| 2021-09-08 | 63.66 | $62.72 | 80300 |
| 2021-09-07 | 63.75 | $62.84 | 124632 |
| 2021-09-03 | 63.85 | $63.66 | 98507 |
| 2021-09-02 | 63.87 | $64.34 | 154040 |
| 2021-09-01 | 63.82 | $64.25 | 66635 |
| 2021-08-31 | 63.78 | $63.89 | 99000 |
| 2021-08-30 | 63.76 | $63.69 | 98000 |
| 2021-08-27 | 63.77 | $63.73 | 95000 |
| 2021-08-26 | 63.78 | $62.46 | 115400 |
| 2021-08-25 | 63.92 | $63.59 | 166644 |
| 2021-08-24 | 63.95 | $63.47 | 465700 |
| 2021-08-23 | 64.00 | $62.10 | 114745 |
| 2021-08-20 | 64.20 | $61.58 | 116200 |
| 2021-08-19 | 64.48 | $61.53 | 117849 |
| 2021-08-18 | 64.79 | $61.96 | 85622 |
| 2021-08-17 | 65.08 | $61.81 | 126433 |
| 2021-08-16 | 65.43 | $63.53 | 119600 |
| 2021-08-13 | 65.63 | $63.97 | 103733 |
| 2021-08-12 | 65.80 | $64.12 | 325500 |
| 2021-08-11 | 65.98 | $66.27 | 382503 |
| 2021-08-10 | 65.95 | $65.70 | 264917 |
| 2021-08-09 | 65.98 | $65.83 | 198945 |
| 2021-08-06 | 65.99 | $66.25 | 158833 |
| 2021-08-05 | 65.97 | $66.87 | 108125 |
| 2021-08-04 | 65.87 | $64.59 | 257400 |
| 2021-08-03 | 66.00 | $65.20 | 133524 |
| 2021-08-02 | 66.09 | $65.93 | 91000 |
| 2021-07-30 | 66.11 | $66.06 | 92500 |
| 2021-07-29 | 66.11 | $66.98 | 115200 |
| 2021-07-28 | 66.02 | $66.65 | 90400 |
| 2021-07-27 | 65.95 | $66.19 | 89639 |
| 2021-07-26 | 65.93 | $66.00 | 84510 |
| 2021-07-23 | 65.92 | $65.17 | 85000 |
| 2021-07-22 | 66.00 | $65.01 | 111803 |
| 2021-07-21 | 66.10 | $65.39 | 92531 |
| 2021-07-20 | 66.18 | $63.32 | 218600 |
| 2021-07-19 | 66.48 | $61.90 | 226900 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
165.39
2026-07-16
Close Price
$159.77
Vol: 125571
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.68
Average
93.38
Maximum
170.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 165.39 | $159.77 | 125571 |
| 2026-07-15 | 166.19 | $159.87 | 282400 |
| 2026-07-14 | 167.03 | $158.74 | 342100 |
| 2026-07-13 | 168.01 | $162.41 | 344000 |
| 2026-07-10 | 168.66 | $165.01 | 313100 |
| 2026-07-09 | 169.04 | $164.22 | 216346 |
| 2026-07-08 | 169.49 | $163.46 | 318700 |
| 2026-07-07 | 170.01 | $166.63 | 266500 |
| 2026-07-06 | 170.21 | $166.41 | 240500 |
| 2026-07-02 | 170.40 | $169.93 | 202201 |
| 2026-07-01 | 170.21 | $168.41 | 250849 |
| 2026-06-30 | 170.12 | $173.12 | 228228 |
| 2026-06-29 | 169.49 | $173.61 | 195442 |
| 2026-06-26 | 168.73 | $172.85 | 243700 |
| 2026-06-25 | 167.97 | $174.13 | 205900 |
| 2026-06-24 | 167.02 | $172.70 | 268838 |
| 2026-06-23 | 166.11 | $170.88 | 260300 |
| 2026-06-22 | 165.29 | $170.05 | 265937 |
| 2026-06-18 | 164.48 | $171.02 | 256904 |
| 2026-06-17 | 163.50 | $170.66 | 305000 |
| 2026-06-16 | 162.45 | $170.50 | 253824 |
| 2026-06-15 | 161.32 | $168.55 | 337500 |
| 2026-06-12 | 160.29 | $167.12 | 233727 |
| 2026-06-11 | 159.31 | $164.43 | 244100 |
| 2026-06-10 | 158.52 | $161.47 | 275712 |
| 2026-06-09 | 157.96 | $162.97 | 538327 |
| 2026-06-08 | 157.18 | $163.35 | 191046 |
| 2026-06-05 | 156.30 | $162.15 | 215119 |
| 2026-06-04 | 155.47 | $160.51 | 154929 |
| 2026-06-03 | 154.72 | $160.50 | 333800 |
| 2026-06-02 | 153.88 | $158.21 | 275100 |
| 2026-06-01 | 153.17 | $155.01 | 238900 |
| 2026-05-29 | 152.71 | $154.88 | 295300 |
| 2026-05-28 | 152.21 | $158.04 | 191319 |
| 2026-05-27 | 151.33 | $159.17 | 450147 |
| 2026-05-26 | 150.28 | $154.31 | 198774 |
| 2026-05-22 | 149.64 | $153.09 | 163200 |
| 2026-05-21 | 149.08 | $154.10 | 174300 |
| 2026-05-20 | 148.38 | $155.10 | 305000 |
| 2026-05-19 | 147.51 | $150.00 | 162500 |
| 2026-05-18 | 147.10 | $150.87 | 179011 |
| 2026-05-15 | 146.59 | $148.58 | 140100 |
| 2026-05-14 | 146.29 | $149.92 | 140439 |
| 2026-05-13 | 145.82 | $150.16 | 170600 |
| 2026-05-12 | 145.29 | $150.38 | 217200 |
| 2026-05-11 | 144.70 | $148.23 | 163811 |
| 2026-05-08 | 144.30 | $149.62 | 260915 |
| 2026-05-07 | 143.72 | $146.95 | 278118 |
| 2026-05-06 | 143.37 | $145.56 | 178705 |
| 2026-05-05 | 143.14 | $141.85 | 177500 |
| 2026-05-04 | 143.22 | $139.61 | 150700 |
| 2026-05-01 | 143.48 | $142.94 | 164000 |
| 2026-04-30 | 143.39 | $143.88 | 140200 |
| 2026-04-29 | 143.16 | $142.36 | 212600 |
| 2026-04-28 | 143.03 | $144.47 | 238529 |
| 2026-04-27 | 142.63 | $144.17 | 158300 |
| 2026-04-24 | 142.19 | $146.28 | 261200 |
| 2026-04-23 | 141.48 | $143.62 | 489839 |
| 2026-04-22 | 140.98 | $140.21 | 241654 |
| 2026-04-21 | 140.77 | $144.32 | 161700 |
| 2026-04-20 | 140.11 | $146.80 | 261400 |
| 2026-04-17 | 139.13 | $146.85 | 153626 |
| 2026-04-16 | 138.07 | $141.00 | 181700 |
| 2026-04-15 | 137.52 | $142.45 | 165600 |
| 2026-04-14 | 136.79 | $144.24 | 113300 |
| 2026-04-13 | 135.83 | $141.74 | 241100 |
| 2026-04-10 | 135.04 | $141.48 | 82223 |
| 2026-04-09 | 134.23 | $143.14 | 155107 |
| 2026-04-08 | 133.21 | $141.23 | 351234 |
| 2026-04-07 | 132.34 | $132.02 | 361100 |
| 2026-04-06 | 132.34 | $134.86 | 210100 |
| 2026-04-02 | 132.07 | $133.90 | 397306 |
| 2026-04-01 | 131.88 | $133.69 | 405825 |
| 2026-03-31 | 131.73 | $133.46 | 313100 |
| 2026-03-30 | 131.60 | $130.17 | 226424 |
| 2026-03-27 | 131.80 | $129.60 | 172700 |
| 2026-03-26 | 132.11 | $132.47 | 103200 |
| 2026-03-25 | 132.19 | $134.14 | 131124 |
| 2026-03-24 | 132.14 | $132.26 | 169600 |
| 2026-03-23 | 132.32 | $132.06 | 235936 |
| 2026-03-20 | 132.56 | $129.24 | 223800 |
| 2026-03-19 | 133.15 | $130.92 | 204118 |
| 2026-03-18 | 133.63 | $131.58 | 165141 |
| 2026-03-17 | 134.12 | $133.45 | 126300 |
| 2026-03-16 | 134.50 | $130.91 | 163104 |
| 2026-03-13 | 135.19 | $128.90 | 139437 |
| 2026-03-12 | 136.15 | $130.95 | 207031 |
| 2026-03-11 | 136.99 | $134.32 | 271322 |
| 2026-03-10 | 137.58 | $131.91 | 231100 |
| 2026-03-09 | 138.44 | $132.60 | 494443 |
| 2026-03-06 | 139.30 | $132.62 | 367421 |
| 2026-03-05 | 140.21 | $134.19 | 333300 |
| 2026-03-04 | 141.01 | $135.07 | 228200 |
| 2026-03-03 | 141.74 | $135.39 | 350883 |
| 2026-03-02 | 142.47 | $133.78 | 501517 |
| 2026-02-27 | 143.36 | $139.04 | 375800 |
| 2026-02-26 | 143.75 | $143.06 | 878300 |
| 2026-02-25 | 143.72 | $140.58 | 421800 |
| 2026-02-24 | 143.91 | $141.33 | 246507 |
| 2026-02-23 | 144.00 | $142.85 | 292505 |
| 2026-02-20 | 143.92 | $144.41 | 179100 |
| 2026-02-19 | 143.67 | $143.11 | 285300 |
| 2026-02-18 | 143.52 | $145.18 | 333506 |
| 2026-02-17 | 143.12 | $148.23 | 333703 |
| 2026-02-13 | 142.40 | $146.13 | 324812 |
| 2026-02-12 | 141.83 | $145.87 | 326600 |
| 2026-02-11 | 141.24 | $145.73 | 345610 |
| 2026-02-10 | 140.63 | $147.84 | 352119 |
| 2026-02-09 | 139.77 | $143.32 | 231000 |
| 2026-02-06 | 139.32 | $144.83 | 197408 |
| 2026-02-05 | 138.69 | $143.09 | 167642 |
| 2026-02-04 | 138.20 | $142.97 | 256348 |
| 2026-02-03 | 137.70 | $137.20 | 248400 |
| 2026-02-02 | 137.75 | $142.17 | 246929 |
| 2026-01-30 | 137.33 | $137.24 | 203909 |
| 2026-01-29 | 137.38 | $137.32 | 251235 |
| 2026-01-28 | 137.45 | $135.34 | 223000 |
| 2026-01-27 | 137.74 | $136.41 | 225500 |
| 2026-01-26 | 137.97 | $135.96 | 136207 |
| 2026-01-23 | 138.26 | $138.50 | 166333 |
| 2026-01-22 | 138.34 | $139.22 | 258700 |
| 2026-01-21 | 138.37 | $138.34 | 236445 |
| 2026-01-20 | 138.51 | $134.75 | 326600 |
| 2026-01-16 | 139.02 | $139.21 | 243000 |
| 2026-01-15 | 139.11 | $137.92 | 477411 |
| 2026-01-14 | 139.33 | $136.84 | 431900 |
| 2026-01-13 | 139.68 | $137.65 | 278307 |
| 2026-01-12 | 139.95 | $137.80 | 185500 |
| 2026-01-09 | 140.21 | $138.71 | 200017 |
| 2026-01-08 | 140.35 | $138.64 | 219628 |
| 2026-01-07 | 140.46 | $136.36 | 251900 |
| 2026-01-06 | 140.78 | $139.30 | 214600 |
| 2026-01-05 | 140.79 | $137.49 | 210113 |
| 2026-01-02 | 140.96 | $140.35 | 153440 |
| 2025-12-31 | 140.85 | $140.83 | 138200 |
| 2025-12-30 | 140.66 | $141.64 | 142223 |
| 2025-12-29 | 140.35 | $141.74 | 152626 |
| 2025-12-26 | 140.00 | $143.41 | 95651 |
| 2025-12-24 | 139.45 | $143.41 | 76024 |
| 2025-12-23 | 138.86 | $143.06 | 129500 |
| 2025-12-22 | 138.25 | $143.42 | 261700 |
| 2025-12-19 | 137.54 | $142.85 | 152122 |
| 2025-12-18 | 136.80 | $140.46 | 219135 |
| 2025-12-17 | 136.21 | $141.48 | 241900 |
| 2025-12-16 | 135.46 | $140.41 | 178527 |
| 2025-12-15 | 134.75 | $140.47 | 172700 |
| 2025-12-12 | 133.97 | $138.67 | 128203 |
| 2025-12-11 | 133.33 | $136.27 | 153738 |
| 2025-12-10 | 132.89 | $133.70 | 190418 |
| 2025-12-09 | 132.69 | $131.70 | 172329 |
| 2025-12-08 | 132.68 | $133.30 | 172344 |
| 2025-12-05 | 132.50 | $133.57 | 149900 |
| 2025-12-04 | 132.26 | $134.91 | 269543 |
| 2025-12-03 | 131.85 | $137.57 | 166715 |
| 2025-12-02 | 131.11 | $135.18 | 114300 |
| 2025-12-01 | 130.54 | $132.80 | 109700 |
| 2025-11-28 | 130.14 | $134.18 | 92900 |
| 2025-11-26 | 129.56 | $135.65 | 117212 |
| 2025-11-25 | 128.78 | $134.66 | 130423 |
| 2025-11-24 | 128.04 | $131.13 | 134872 |
| 2025-11-21 | 127.61 | $130.56 | 204647 |
| 2025-11-20 | 127.21 | $124.66 | 134958 |
| 2025-11-19 | 127.36 | $125.79 | 91100 |
| 2025-11-18 | 127.40 | $126.22 | 123400 |
| 2025-11-17 | 127.38 | $127.14 | 214100 |
| 2025-11-14 | 127.24 | $128.92 | 133931 |
| 2025-11-13 | 126.89 | $129.77 | 184230 |
| 2025-11-12 | 126.41 | $132.47 | 135600 |
| 2025-11-11 | 125.61 | $131.38 | 191705 |
| 2025-11-10 | 124.87 | $131.84 | 132504 |
| 2025-11-07 | 124.04 | $130.18 | 179830 |
| 2025-11-06 | 123.33 | $125.87 | 124701 |
| 2025-11-05 | 123.02 | $125.87 | 183521 |
| 2025-11-04 | 122.69 | $122.19 | 212931 |
| 2025-11-03 | 122.72 | $122.35 | 200500 |
| 2025-10-31 | 122.74 | $121.46 | 234000 |
| 2025-10-30 | 122.86 | $123.26 | 156033 |
| 2025-10-29 | 122.81 | $123.42 | 169900 |
| 2025-10-28 | 122.73 | $124.20 | 190500 |
| 2025-10-27 | 122.57 | $125.48 | 208300 |
| 2025-10-24 | 122.27 | $124.39 | 205237 |
| 2025-10-23 | 122.07 | $122.57 | 209400 |
| 2025-10-22 | 122.02 | $125.03 | 157947 |
| 2025-10-21 | 121.70 | $122.13 | 120500 |
| 2025-10-20 | 121.64 | $120.32 | 104128 |
| 2025-10-17 | 121.75 | $120.81 | 137600 |
| 2025-10-16 | 121.80 | $118.68 | 199900 |
| 2025-10-15 | 122.05 | $120.34 | 170200 |
| 2025-10-14 | 122.14 | $122.27 | 229634 |
| 2025-10-13 | 122.04 | $122.55 | 178615 |
| 2025-10-10 | 121.89 | $121.11 | 189721 |
| 2025-10-09 | 121.88 | $122.35 | 110800 |
| 2025-10-08 | 121.76 | $124.05 | 112000 |
| 2025-10-07 | 121.47 | $123.20 | 276700 |
| 2025-10-06 | 121.26 | $124.30 | 102411 |
| 2025-10-03 | 120.95 | $123.92 | 284800 |
| 2025-10-02 | 120.67 | $123.16 | 203131 |
| 2025-10-01 | 120.46 | $121.37 | 212132 |
| 2025-09-30 | 120.42 | $121.26 | 152700 |
| 2025-09-29 | 120.38 | $122.77 | 160007 |
| 2025-09-26 | 120.20 | $123.23 | 224400 |
| 2025-09-25 | 119.98 | $117.79 | 169500 |
| 2025-09-24 | 120.29 | $118.33 | 106215 |
| 2025-09-23 | 120.56 | $118.79 | 120048 |
| 2025-09-22 | 120.81 | $118.27 | 95800 |
| 2025-09-19 | 121.12 | $119.77 | 175931 |
| 2025-09-18 | 121.29 | $118.12 | 125200 |
| 2025-09-17 | 121.63 | $118.43 | 171539 |
| 2025-09-16 | 121.96 | $120.62 | 147700 |
| 2025-09-15 | 122.08 | $119.50 | 136953 |
| 2025-09-12 | 122.32 | $121.02 | 104228 |
| 2025-09-11 | 122.41 | $123.42 | 199200 |
| 2025-09-10 | 122.27 | $122.27 | 206419 |
| 2025-09-09 | 122.22 | $123.68 | 159119 |
| 2025-09-08 | 122.01 | $124.98 | 199910 |
| 2025-09-05 | 121.65 | $123.22 | 317817 |
| 2025-09-04 | 121.46 | $122.09 | 118037 |
| 2025-09-03 | 121.35 | $121.39 | 131600 |
| 2025-09-02 | 121.28 | $120.02 | 124212 |
| 2025-08-29 | 121.32 | $122.64 | 118718 |
| 2025-08-28 | 121.07 | $122.85 | 121237 |
| 2025-08-27 | 120.77 | $122.42 | 108811 |
| 2025-08-26 | 120.49 | $120.82 | 88851 |
| 2025-08-25 | 120.34 | $120.98 | 130731 |
| 2025-08-22 | 120.17 | $122.72 | 150400 |
| 2025-08-21 | 119.80 | $120.02 | 104808 |
| 2025-08-20 | 119.68 | $121.02 | 126700 |
| 2025-08-19 | 119.45 | $122.07 | 276100 |
| 2025-08-18 | 119.10 | $121.43 | 252600 |
| 2025-08-15 | 118.80 | $121.07 | 400322 |
| 2025-08-14 | 118.51 | $120.19 | 160300 |
| 2025-08-13 | 118.28 | $121.61 | 120600 |
| 2025-08-12 | 117.90 | $120.75 | 225300 |
| 2025-08-11 | 117.59 | $117.40 | 206400 |
| 2025-08-08 | 117.61 | $119.41 | 308400 |
| 2025-08-07 | 117.45 | $123.77 | 563000 |
| 2025-08-06 | 116.86 | $116.47 | 219834 |
| 2025-08-05 | 116.98 | $115.29 | 195335 |
| 2025-08-04 | 117.25 | $115.35 | 153028 |
| 2025-08-01 | 117.52 | $114.67 | 161000 |
| 2025-07-31 | 117.88 | $116.16 | 201205 |
| 2025-07-30 | 118.10 | $118.33 | 137500 |
| 2025-07-29 | 118.12 | $116.98 | 143717 |
| 2025-07-28 | 118.25 | $117.54 | 88900 |
| 2025-07-25 | 118.33 | $118.29 | 131633 |
| 2025-07-24 | 118.32 | $117.05 | 201200 |
| 2025-07-23 | 118.40 | $118.31 | 198800 |
| 2025-07-22 | 118.36 | $119.05 | 134900 |
| 2025-07-21 | 118.21 | $116.62 | 142539 |
| 2025-07-18 | 118.27 | $117.08 | 190900 |
| 2025-07-17 | 118.26 | $116.31 | 291748 |
| 2025-07-16 | 118.30 | $117.70 | 177101 |
| 2025-07-15 | 118.19 | $117.77 | 184400 |
| 2025-07-14 | 118.04 | $120.17 | 114921 |
| 2025-07-11 | 117.64 | $120.58 | 132300 |
| 2025-07-10 | 117.18 | $121.89 | 251500 |
| 2025-07-09 | 116.58 | $121.01 | 161039 |
| 2025-07-08 | 116.03 | $119.86 | 183104 |
| 2025-07-07 | 115.57 | $118.60 | 165003 |
| 2025-07-03 | 115.22 | $119.66 | 140615 |
| 2025-07-02 | 114.75 | $117.95 | 224400 |
| 2025-07-01 | 114.44 | $117.32 | 427900 |
| 2025-06-30 | 114.17 | $115.34 | 140100 |
| 2025-06-27 | 114.10 | $115.96 | 109900 |
| 2025-06-26 | 113.98 | $114.73 | 142010 |
| 2025-06-25 | 113.98 | $113.73 | 150700 |
| 2025-06-24 | 114.10 | $115.06 | 233928 |
| 2025-06-23 | 114.11 | $112.94 | 227848 |
| 2025-06-20 | 114.35 | $110.79 | 329700 |
| 2025-06-18 | 114.82 | $112.13 | 287400 |
| 2025-06-17 | 115.20 | $111.47 | 285626 |
| 2025-06-16 | 115.70 | $113.80 | 271330 |
| 2025-06-13 | 116.01 | $111.74 | 310433 |
| 2025-06-12 | 116.57 | $114.51 | 292161 |
| 2025-06-11 | 116.91 | $116.67 | 290200 |
| 2025-06-10 | 117.08 | $117.51 | 385421 |
| 2025-06-09 | 117.19 | $115.08 | 597700 |
| 2025-06-06 | 117.53 | $116.61 | 124267 |
| 2025-06-05 | 117.73 | $115.52 | 185518 |
| 2025-06-04 | 118.04 | $115.80 | 127826 |
| 2025-06-03 | 118.31 | $116.30 | 137800 |
| 2025-06-02 | 118.51 | $115.24 | 354718 |
| 2025-05-30 | 118.81 | $115.84 | 206202 |
| 2025-05-29 | 119.03 | $117.35 | 172600 |
| 2025-05-28 | 119.07 | $117.18 | 154869 |
| 2025-05-27 | 119.06 | $119.32 | 160840 |
| 2025-05-23 | 118.80 | $117.43 | 215925 |
| 2025-05-22 | 118.66 | $117.75 | 150121 |
| 2025-05-21 | 118.44 | $117.63 | 232930 |
| 2025-05-20 | 118.16 | $120.56 | 344000 |
| 2025-05-19 | 117.51 | $120.93 | 519808 |
| 2025-05-16 | 116.74 | $122.53 | 233307 |
| 2025-05-15 | 115.71 | $122.67 | 212638 |
| 2025-05-14 | 114.56 | $124.33 | 318614 |
| 2025-05-13 | 113.16 | $123.75 | 233423 |
| 2025-05-12 | 111.72 | $120.84 | 221632 |
| 2025-05-09 | 110.47 | $116.13 | 257713 |
| 2025-05-08 | 109.61 | $117.38 | 244800 |
| 2025-05-07 | 108.58 | $115.34 | 266345 |
| 2025-05-06 | 107.64 | $113.49 | 138635 |
| 2025-05-05 | 106.80 | $114.03 | 130047 |
| 2025-05-02 | 105.85 | $113.47 | 216427 |
| 2025-05-01 | 104.92 | $110.91 | 293600 |
| 2025-04-30 | 104.23 | $107.89 | 153000 |
| 2025-04-29 | 103.83 | $106.94 | 166500 |
| 2025-04-28 | 103.54 | $107.01 | 142400 |
| 2025-04-25 | 103.26 | $106.22 | 268700 |
| 2025-04-24 | 103.07 | $105.44 | 226838 |
| 2025-04-23 | 102.99 | $104.04 | 237900 |
| 2025-04-22 | 103.08 | $102.84 | 360800 |
| 2025-04-21 | 103.32 | $100.26 | 162200 |
| 2025-04-17 | 103.85 | $101.56 | 322419 |
| 2025-04-16 | 104.31 | $100.74 | 289600 |
| 2025-04-15 | 104.90 | $104.00 | 172500 |
| 2025-04-14 | 105.22 | $103.64 | 212200 |
| 2025-04-11 | 105.63 | $103.96 | 248400 |
| 2025-04-10 | 106.06 | $103.02 | 347100 |
| 2025-04-09 | 106.61 | $104.61 | 532000 |
| 2025-04-08 | 107.06 | $96.02 | 734143 |
| 2025-04-07 | 108.41 | $97.30 | 727100 |
| 2025-04-04 | 109.74 | $101.09 | 743344 |
| 2025-04-03 | 110.81 | $105.55 | 330422 |
| 2025-04-02 | 111.52 | $111.36 | 157700 |
| 2025-04-01 | 111.74 | $109.48 | 296807 |
| 2025-03-31 | 112.23 | $109.59 | 261300 |
| 2025-03-28 | 112.79 | $109.48 | 143200 |
| 2025-03-27 | 113.44 | $111.91 | 168400 |
| 2025-03-26 | 113.92 | $111.18 | 134100 |
| 2025-03-25 | 114.55 | $111.44 | 165200 |
| 2025-03-24 | 115.21 | $110.88 | 221600 |
| 2025-03-21 | 115.99 | $109.67 | 244100 |
| 2025-03-20 | 116.95 | $112.68 | 225500 |
| 2025-03-19 | 117.70 | $112.85 | 311600 |
| 2025-03-18 | 118.52 | $112.18 | 157860 |
| 2025-03-17 | 119.48 | $114.41 | 354318 |
| 2025-03-14 | 120.33 | $113.56 | 162300 |
| 2025-03-13 | 121.35 | $111.39 | 238311 |
| 2025-03-12 | 122.71 | $113.80 | 259200 |
| 2025-03-11 | 123.93 | $114.93 | 270900 |
| 2025-03-10 | 125.14 | $118.36 | 175106 |
| 2025-03-07 | 126.11 | $120.51 | 206100 |
| 2025-03-06 | 126.96 | $120.56 | 238000 |
| 2025-03-05 | 127.86 | $126.19 | 268504 |
| 2025-03-04 | 128.27 | $125.78 | 162300 |
| 2025-03-03 | 128.75 | $126.89 | 279625 |
| 2025-02-28 | 129.16 | $126.84 | 283000 |
| 2025-02-27 | 129.62 | $126.71 | 759000 |
| 2025-02-26 | 130.13 | $125.31 | 902224 |
| 2025-02-25 | 130.81 | $124.38 | 190302 |
| 2025-02-24 | 131.61 | $123.91 | 190800 |
| 2025-02-21 | 132.49 | $124.25 | 297700 |
| 2025-02-20 | 133.38 | $128.62 | 520720 |
| 2025-02-19 | 133.86 | $129.54 | 212805 |
| 2025-02-18 | 134.26 | $130.36 | 243300 |
| 2025-02-14 | 134.56 | $133.58 | 184200 |
| 2025-02-13 | 134.51 | $134.91 | 156149 |
| 2025-02-12 | 134.29 | $136.29 | 254400 |
| 2025-02-11 | 133.87 | $134.43 | 162700 |
| 2025-02-10 | 133.58 | $136.01 | 144436 |
| 2025-02-07 | 133.07 | $136.56 | 186944 |
| 2025-02-06 | 132.44 | $136.44 | 257225 |
| 2025-02-05 | 131.76 | $133.87 | 162600 |
| 2025-02-04 | 131.26 | $133.91 | 206800 |
| 2025-02-03 | 130.71 | $134.23 | 164300 |
| 2025-01-31 | 130.08 | $134.72 | 137100 |
| 2025-01-30 | 129.36 | $135.39 | 124600 |
| 2025-01-29 | 128.53 | $134.14 | 115611 |
| 2025-01-28 | 127.78 | $133.57 | 171416 |
| 2025-01-27 | 127.05 | $131.15 | 144400 |
| 2025-01-24 | 126.53 | $131.08 | 108245 |
| 2025-01-23 | 126.00 | $132.69 | 121300 |
| 2025-01-22 | 125.28 | $130.48 | 107343 |
| 2025-01-21 | 124.75 | $129.84 | 233740 |
| 2025-01-17 | 124.25 | $126.82 | 159500 |
| 2025-01-16 | 124.04 | $125.99 | 148137 |
| 2025-01-15 | 123.92 | $123.52 | 63205 |
| 2025-01-14 | 124.05 | $123.50 | 86000 |
| 2025-01-13 | 124.20 | $123.19 | 92700 |
| 2025-01-10 | 124.41 | $122.52 | 179406 |
| 2025-01-08 | 124.70 | $121.83 | 70241 |
| 2025-01-07 | 125.09 | $122.72 | 69353 |
| 2025-01-06 | 125.42 | $122.58 | 94818 |
| 2025-01-03 | 125.81 | $122.74 | 105000 |
| 2025-01-02 | 126.20 | $123.85 | 95751 |
| 2024-12-31 | 126.52 | $124.92 | 50024 |
| 2024-12-30 | 126.74 | $126.00 | 60106 |
| 2024-12-27 | 126.85 | $126.35 | 121300 |
| 2024-12-26 | 126.94 | $126.78 | 36828 |
| 2024-12-24 | 126.97 | $126.65 | 65300 |
| 2024-12-23 | 127.02 | $126.70 | 144800 |
| 2024-12-20 | 127.04 | $125.87 | 131728 |
| 2024-12-19 | 127.13 | $125.03 | 171344 |
| 2024-12-18 | 127.29 | $124.64 | 193029 |
| 2024-12-17 | 127.48 | $127.41 | 164438 |
| 2024-12-16 | 127.37 | $127.53 | 116329 |
| 2024-12-13 | 127.22 | $127.11 | 93800 |
| 2024-12-12 | 127.09 | $127.83 | 206500 |
| 2024-12-11 | 126.86 | $128.54 | 129300 |
| 2024-12-10 | 126.53 | $126.29 | 148645 |
| 2024-12-09 | 126.39 | $127.34 | 128700 |
| 2024-12-06 | 126.12 | $130.22 | 151006 |
| 2024-12-05 | 125.53 | $130.93 | 58233 |
| 2024-12-04 | 124.81 | $128.70 | 85300 |
| 2024-12-03 | 124.22 | $127.98 | 123828 |
| 2024-12-02 | 123.63 | $126.50 | 64418 |
| 2024-11-29 | 123.11 | $126.25 | 82700 |
| 2024-11-27 | 122.54 | $126.01 | 136000 |
| 2024-11-26 | 121.93 | $125.70 | 130500 |
| 2024-11-25 | 121.30 | $125.26 | 105549 |
| 2024-11-22 | 120.64 | $123.41 | 179520 |
| 2024-11-21 | 120.11 | $123.96 | 127522 |
| 2024-11-20 | 119.47 | $122.73 | 70200 |
| 2024-11-19 | 118.89 | $122.09 | 105800 |
| 2024-11-18 | 118.34 | $121.76 | 81500 |
| 2024-11-15 | 117.78 | $121.20 | 140324 |
| 2024-11-14 | 117.24 | $121.05 | 127416 |
| 2024-11-13 | 116.68 | $122.27 | 263942 |
| 2024-11-12 | 115.95 | $121.45 | 94800 |
| 2024-11-11 | 115.25 | $122.34 | 63500 |
| 2024-11-08 | 114.43 | $121.10 | 128530 |
| 2024-11-07 | 113.68 | $118.88 | 120523 |
| 2024-11-06 | 113.10 | $118.34 | 107144 |
| 2024-11-05 | 112.54 | $112.89 | 116940 |
| 2024-11-04 | 112.50 | $111.71 | 121700 |
| 2024-11-01 | 112.56 | $112.36 | 143049 |
| 2024-10-31 | 112.55 | $111.45 | 103404 |
| 2024-10-30 | 112.62 | $112.80 | 75000 |
| 2024-10-29 | 112.54 | $113.29 | 142500 |
| 2024-10-28 | 112.40 | $113.08 | 84800 |
| 2024-10-25 | 112.26 | $111.82 | 79613 |
| 2024-10-24 | 112.25 | $111.57 | 163606 |
| 2024-10-23 | 112.27 | $112.05 | 107912 |
| 2024-10-22 | 112.24 | $114.88 | 233500 |
| 2024-10-21 | 111.92 | $113.03 | 167700 |
| 2024-10-18 | 111.76 | $113.75 | 66000 |
| 2024-10-17 | 111.50 | $113.43 | 89907 |
| 2024-10-16 | 111.25 | $112.79 | 81300 |
| 2024-10-15 | 111.03 | $111.21 | 126500 |
| 2024-10-14 | 110.92 | $112.53 | 87154 |
| 2024-10-11 | 110.66 | $112.26 | 76500 |
| 2024-10-10 | 110.37 | $111.42 | 100232 |
| 2024-10-09 | 110.13 | $112.03 | 92137 |
| 2024-10-08 | 109.77 | $110.71 | 67899 |
| 2024-10-07 | 109.49 | $110.60 | 91002 |
| 2024-10-04 | 109.18 | $110.87 | 65322 |
| 2024-10-03 | 108.79 | $109.17 | 68502 |
| 2024-10-02 | 108.50 | $109.31 | 94600 |
| 2024-10-01 | 108.16 | $109.14 | 216728 |
| 2024-09-30 | 107.78 | $110.49 | 148031 |
| 2024-09-27 | 107.23 | $113.17 | 163700 |
| 2024-09-26 | 106.36 | $112.74 | 217700 |
| 2024-09-25 | 105.47 | $110.78 | 306000 |
| 2024-09-24 | 104.71 | $111.30 | 98100 |
| 2024-09-23 | 103.84 | $108.37 | 144300 |
| 2024-09-20 | 103.21 | $108.21 | 198315 |
| 2024-09-19 | 102.55 | $108.63 | 150000 |
| 2024-09-18 | 101.80 | $106.40 | 282100 |
| 2024-09-17 | 101.21 | $104.30 | 193700 |
| 2024-09-16 | 100.79 | $104.48 | 332524 |
| 2024-09-13 | 100.32 | $103.72 | 430900 |
| 2024-09-12 | 99.89 | $102.32 | 401314 |
| 2024-09-11 | 99.55 | $101.32 | 364114 |
| 2024-09-10 | 99.27 | $100.55 | 180105 |
| 2024-09-09 | 99.03 | $101.27 | 249400 |
| 2024-09-06 | 98.69 | $98.62 | 146885 |
| 2024-09-05 | 98.57 | $99.09 | 104800 |
| 2024-09-04 | 98.37 | $98.67 | 147900 |
| 2024-09-03 | 98.20 | $99.06 | 135800 |
| 2024-08-30 | 97.97 | $100.51 | 135000 |
| 2024-08-29 | 97.57 | $100.45 | 219705 |
| 2024-08-28 | 97.17 | $99.96 | 200221 |
| 2024-08-27 | 96.81 | $99.19 | 297220 |
| 2024-08-26 | 96.56 | $98.80 | 135617 |
| 2024-08-23 | 96.36 | $99.56 | 135100 |
| 2024-08-22 | 96.11 | $97.80 | 101109 |
| 2024-08-21 | 96.05 | $98.42 | 189200 |
| 2024-08-20 | 95.96 | $97.00 | 107100 |
| 2024-08-19 | 96.05 | $97.72 | 164300 |
| 2024-08-16 | 96.12 | $96.27 | 106500 |
| 2024-08-15 | 96.38 | $96.53 | 155100 |
| 2024-08-14 | 96.66 | $94.21 | 176800 |
| 2024-08-13 | 97.23 | $94.94 | 215628 |
| 2024-08-12 | 97.81 | $92.75 | 116100 |
| 2024-08-09 | 98.67 | $93.78 | 321240 |
| 2024-08-08 | 99.51 | $92.80 | 231400 |
| 2024-08-07 | 100.51 | $91.94 | 214900 |
| 2024-08-06 | 101.66 | $95.03 | 509635 |
| 2024-08-05 | 102.56 | $94.90 | 221223 |
| 2024-08-02 | 103.52 | $95.21 | 497400 |
| 2024-08-01 | 104.50 | $96.90 | 494300 |
| 2024-07-31 | 105.35 | $101.33 | 488645 |
| 2024-07-30 | 105.79 | $104.19 | 98301 |
| 2024-07-29 | 105.96 | $103.39 | 71919 |
| 2024-07-26 | 106.21 | $103.54 | 245000 |
| 2024-07-25 | 106.46 | $102.73 | 385700 |
| 2024-07-24 | 106.80 | $104.23 | 105800 |
| 2024-07-23 | 107.01 | $107.27 | 194300 |
| 2024-07-22 | 106.93 | $106.78 | 185273 |
| 2024-07-19 | 106.88 | $106.54 | 100800 |
| 2024-07-18 | 106.85 | $106.95 | 187644 |
| 2024-07-17 | 106.77 | $108.61 | 190800 |
| 2024-07-16 | 106.51 | $111.49 | 81136 |
| 2024-07-15 | 105.95 | $109.09 | 93209 |
| 2024-07-12 | 105.60 | $108.51 | 140300 |
| 2024-07-11 | 105.28 | $107.45 | 188000 |
| 2024-07-10 | 105.04 | $106.73 | 155725 |
| 2024-07-09 | 104.84 | $104.25 | 85810 |
| 2024-07-08 | 104.87 | $104.40 | 87607 |
| 2024-07-05 | 104.87 | $103.84 | 129100 |
| 2024-07-03 | 104.92 | $105.27 | 68232 |
| 2024-07-02 | 104.81 | $104.24 | 146511 |
| 2024-07-01 | 104.80 | $103.72 | 506957 |
| 2024-06-28 | 104.82 | $105.95 | 237678 |
| 2024-06-27 | 104.60 | $105.67 | 113800 |
| 2024-06-26 | 104.36 | $105.06 | 165807 |
| 2024-06-25 | 104.17 | $106.46 | 178718 |
| 2024-06-24 | 103.82 | $106.10 | 564371 |
| 2024-06-21 | 103.47 | $105.08 | 116300 |
| 2024-06-20 | 103.20 | $105.57 | 90917 |
| 2024-06-18 | 102.85 | $105.15 | 132202 |
| 2024-06-17 | 102.53 | $104.39 | 113700 |
| 2024-06-14 | 102.26 | $104.28 | 145700 |
| 2024-06-13 | 101.97 | $105.57 | 166800 |
| 2024-06-12 | 101.54 | $104.72 | 161406 |
| 2024-06-11 | 101.16 | $101.78 | 102302 |
| 2024-06-10 | 101.05 | $101.76 | 63300 |
| 2024-06-07 | 100.94 | $101.40 | 135246 |
| 2024-06-06 | 100.85 | $102.26 | 90500 |
| 2024-06-05 | 100.67 | $102.79 | 123320 |
| 2024-06-04 | 100.42 | $101.87 | 147910 |
| 2024-06-03 | 100.25 | $101.60 | 201500 |
| 2024-05-31 | 100.09 | $101.55 | 167728 |
| 2024-05-30 | 99.93 | $99.20 | 195800 |
| 2024-05-29 | 99.98 | $97.96 | 197100 |
| 2024-05-28 | 100.16 | $100.48 | 150774 |
| 2024-05-24 | 100.09 | $102.22 | 202449 |
| 2024-05-23 | 99.85 | $99.12 | 225100 |
| 2024-05-22 | 99.92 | $100.64 | 228000 |
| 2024-05-21 | 99.84 | $100.28 | 134500 |
| 2024-05-20 | 99.80 | $100.94 | 381300 |
| 2024-05-17 | 99.68 | $100.45 | 136848 |
| 2024-05-16 | 99.60 | $99.60 | 132900 |
| 2024-05-15 | 99.59 | $99.63 | 87500 |
| 2024-05-14 | 99.56 | $99.48 | 109030 |
| 2024-05-13 | 99.55 | $100.04 | 170300 |
| 2024-05-10 | 99.47 | $99.94 | 137900 |
| 2024-05-09 | 99.39 | $99.12 | 263903 |
| 2024-05-08 | 99.40 | $99.91 | 204600 |
| 2024-05-07 | 99.33 | $100.11 | 435300 |
| 2024-05-06 | 99.26 | $99.54 | 252200 |
| 2024-05-03 | 99.25 | $98.01 | 177113 |
| 2024-05-02 | 99.40 | $99.34 | 122036 |
| 2024-05-01 | 99.42 | $98.85 | 179900 |
| 2024-04-30 | 99.52 | $98.35 | 113600 |
| 2024-04-29 | 99.69 | $100.15 | 79423 |
| 2024-04-26 | 99.70 | $100.93 | 81927 |
| 2024-04-25 | 99.67 | $100.71 | 133100 |
| 2024-04-24 | 99.69 | $101.62 | 189200 |
| 2024-04-23 | 99.64 | $100.13 | 145034 |
| 2024-04-22 | 99.76 | $98.27 | 189457 |
| 2024-04-19 | 100.08 | $97.39 | 100700 |
| 2024-04-18 | 100.52 | $98.02 | 96946 |
| 2024-04-17 | 100.94 | $97.77 | 379119 |
| 2024-04-16 | 101.41 | $97.83 | 115529 |
| 2024-04-15 | 101.91 | $98.17 | 154028 |
| 2024-04-12 | 102.40 | $98.25 | 133862 |
| 2024-04-11 | 102.92 | $100.63 | 136905 |
| 2024-04-10 | 103.24 | $100.88 | 213100 |
| 2024-04-09 | 103.58 | $101.25 | 96332 |
| 2024-04-08 | 103.90 | $102.27 | 237300 |
| 2024-04-05 | 104.15 | $100.59 | 218746 |
| 2024-04-04 | 104.58 | $100.19 | 333310 |
| 2024-04-03 | 105.07 | $103.57 | 266700 |
| 2024-04-02 | 105.27 | $103.60 | 364500 |
| 2024-04-01 | 105.47 | $104.94 | 144619 |
| 2024-03-28 | 105.55 | $105.66 | 155900 |
| 2024-03-27 | 105.57 | $106.62 | 120321 |
| 2024-03-26 | 105.52 | $106.66 | 140432 |
| 2024-03-25 | 105.48 | $104.73 | 121210 |
| 2024-03-22 | 105.65 | $104.61 | 116624 |
| 2024-03-21 | 105.87 | $104.04 | 166200 |
| 2024-03-20 | 106.17 | $105.29 | 146600 |
| 2024-03-19 | 106.36 | $104.49 | 123000 |
| 2024-03-18 | 106.65 | $104.24 | 222010 |
| 2024-03-15 | 106.92 | $104.65 | 298800 |
| 2024-03-14 | 107.12 | $105.60 | 185800 |
| 2024-03-13 | 107.19 | $106.57 | 163000 |
| 2024-03-12 | 107.11 | $108.42 | 192000 |
| 2024-03-11 | 106.81 | $106.14 | 76700 |
| 2024-03-08 | 106.68 | $105.92 | 75943 |
| 2024-03-07 | 106.54 | $105.91 | 119332 |
| 2024-03-06 | 106.35 | $106.88 | 145000 |
| 2024-03-05 | 106.02 | $106.98 | 84602 |
| 2024-03-04 | 105.63 | $106.18 | 126019 |
| 2024-03-01 | 105.26 | $106.68 | 137400 |
| 2024-02-29 | 104.79 | $107.16 | 193900 |
| 2024-02-28 | 104.23 | $109.51 | 156225 |
| 2024-02-27 | 103.37 | $110.74 | 90014 |
| 2024-02-26 | 102.33 | $110.63 | 144400 |
| 2024-02-23 | 101.23 | $111.69 | 365500 |
| 2024-02-22 | 99.96 | $110.13 | 380700 |
| 2024-02-21 | 98.76 | $108.67 | 310126 |
| 2024-02-20 | 97.64 | $106.08 | 568978 |
| 2024-02-16 | 96.71 | $97.76 | 145200 |
| 2024-02-15 | 96.57 | $97.57 | 83433 |
| 2024-02-14 | 96.43 | $96.65 | 155700 |
| 2024-02-13 | 96.35 | $95.38 | 216240 |
| 2024-02-12 | 96.38 | $98.01 | 81020 |
| 2024-02-09 | 96.13 | $97.99 | 117608 |
| 2024-02-08 | 95.86 | $97.55 | 144600 |
| 2024-02-07 | 95.61 | $96.30 | 266700 |
| 2024-02-06 | 95.45 | $96.78 | 334310 |
| 2024-02-05 | 95.22 | $95.41 | 128040 |
| 2024-02-02 | 95.10 | $95.58 | 162713 |
| 2024-02-01 | 94.94 | $96.40 | 205800 |
| 2024-01-31 | 94.67 | $95.26 | 190609 |
| 2024-01-30 | 94.50 | $96.61 | 171300 |
| 2024-01-29 | 94.16 | $95.99 | 130200 |
| 2024-01-26 | 93.87 | $95.81 | 162900 |
| 2024-01-25 | 93.57 | $96.04 | 178844 |
| 2024-01-24 | 93.21 | $95.56 | 186000 |
| 2024-01-23 | 92.88 | $94.83 | 111600 |
| 2024-01-22 | 92.60 | $95.56 | 122900 |
| 2024-01-19 | 92.22 | $95.48 | 132109 |
| 2024-01-18 | 91.83 | $94.66 | 201000 |
| 2024-01-17 | 91.49 | $92.10 | 76000 |
| 2024-01-16 | 91.40 | $91.70 | 93700 |
| 2024-01-12 | 91.33 | $92.91 | 215800 |
| 2024-01-11 | 91.13 | $92.29 | 98505 |
| 2024-01-10 | 90.97 | $92.40 | 85018 |
| 2024-01-09 | 90.78 | $90.82 | 92346 |
| 2024-01-08 | 90.72 | $92.05 | 81599 |
| 2024-01-05 | 90.51 | $90.50 | 161609 |
| 2024-01-04 | 90.40 | $91.45 | 261226 |
| 2024-01-03 | 90.16 | $90.39 | 234845 |
| 2024-01-02 | 89.97 | $90.77 | 130200 |
| 2023-12-29 | 89.69 | $91.18 | 53745 |
| 2023-12-28 | 89.32 | $91.03 | 116800 |
| 2023-12-27 | 88.91 | $90.99 | 163741 |
| 2023-12-26 | 88.43 | $90.21 | 86200 |
| 2023-12-22 | 87.97 | $90.29 | 66719 |
| 2023-12-21 | 87.45 | $90.75 | 126400 |
| 2023-12-20 | 86.83 | $89.72 | 98200 |
| 2023-12-19 | 86.26 | $90.85 | 109900 |
| 2023-12-18 | 85.51 | $90.65 | 86719 |
| 2023-12-15 | 84.72 | $90.33 | 127824 |
| 2023-12-14 | 83.89 | $90.92 | 265300 |
| 2023-12-13 | 82.93 | $88.32 | 113229 |
| 2023-12-12 | 82.15 | $88.80 | 117826 |
| 2023-12-11 | 81.26 | $87.82 | 156400 |
| 2023-12-08 | 80.40 | $87.26 | 267200 |
| 2023-12-07 | 79.52 | $84.27 | 163819 |
| 2023-12-06 | 78.87 | $81.73 | 106000 |
| 2023-12-05 | 78.43 | $80.66 | 95734 |
| 2023-12-04 | 78.05 | $81.24 | 93256 |
| 2023-12-01 | 77.57 | $81.31 | 177413 |
| 2023-11-30 | 77.05 | $78.55 | 157334 |
| 2023-11-29 | 76.76 | $78.14 | 182546 |
| 2023-11-28 | 76.49 | $78.18 | 145336 |
| 2023-11-27 | 76.19 | $78.57 | 86900 |
| 2023-11-24 | 75.82 | $78.52 | 54710 |
| 2023-11-22 | 75.43 | $78.90 | 96200 |
| 2023-11-21 | 74.97 | $78.41 | 122200 |
| 2023-11-20 | 74.53 | $77.45 | 93900 |
| 2023-11-17 | 74.15 | $77.16 | 183800 |
| 2023-11-16 | 73.77 | $75.72 | 150600 |
| 2023-11-15 | 73.52 | $75.70 | 224000 |
| 2023-11-14 | 73.27 | $75.33 | 219000 |
| 2023-11-13 | 73.05 | $74.06 | 186300 |
| 2023-11-10 | 72.96 | $73.73 | 362447 |
| 2023-11-09 | 72.88 | $73.21 | 128700 |
| 2023-11-08 | 72.87 | $73.03 | 230707 |
| 2023-11-07 | 72.88 | $73.37 | 349020 |
| 2023-11-06 | 72.87 | $72.72 | 227777 |
| 2023-11-03 | 72.92 | $72.56 | 332915 |
| 2023-11-02 | 73.01 | $73.23 | 180100 |
| 2023-11-01 | 73.04 | $72.96 | 185247 |
| 2023-10-31 | 73.10 | $72.13 | 255100 |
| 2023-10-30 | 73.24 | $73.91 | 487800 |
| 2023-10-27 | 73.23 | $72.40 | 104300 |
| 2023-10-26 | 73.36 | $72.16 | 1.8M |
| 2023-10-25 | 73.54 | $72.65 | 1.0M |
| 2023-10-24 | 73.68 | $72.10 | 835800 |
| 2023-10-23 | 73.87 | $71.00 | 187538 |
| 2023-10-20 | 74.19 | $71.78 | 150734 |
| 2023-10-19 | 74.44 | $74.32 | 156529 |
| 2023-10-18 | 74.46 | $74.66 | 126404 |
| 2023-10-17 | 74.47 | $74.96 | 131917 |
| 2023-10-16 | 74.46 | $73.66 | 104612 |
| 2023-10-13 | 74.60 | $72.91 | 117417 |
| 2023-10-12 | 74.83 | $74.38 | 322414 |
| 2023-10-11 | 74.94 | $75.28 | 163816 |
| 2023-10-10 | 74.98 | $75.17 | 189911 |
| 2023-10-09 | 75.05 | $73.58 | 140100 |
| 2023-10-06 | 75.28 | $75.44 | 98759 |
| 2023-10-05 | 75.35 | $75.09 | 151331 |
| 2023-10-04 | 75.46 | $74.30 | 104700 |
| 2023-10-03 | 75.65 | $73.65 | 123316 |
| 2023-10-02 | 75.92 | $75.24 | 190710 |
| 2023-09-29 | 76.04 | $74.75 | 238600 |
| 2023-09-28 | 76.22 | $75.52 | 239421 |
| 2023-09-27 | 76.33 | $73.64 | 155900 |
| 2023-09-26 | 76.63 | $73.71 | 135616 |
| 2023-09-25 | 76.94 | $74.20 | 690500 |
| 2023-09-22 | 77.21 | $74.94 | 370100 |
| 2023-09-21 | 77.40 | $75.70 | 424415 |
| 2023-09-20 | 77.53 | $78.45 | 86605 |
| 2023-09-19 | 77.38 | $77.82 | 124529 |
| 2023-09-18 | 77.28 | $77.63 | 74600 |
| 2023-09-15 | 77.19 | $78.53 | 111100 |
| 2023-09-14 | 77.00 | $78.77 | 134522 |
| 2023-09-13 | 76.78 | $77.95 | 209600 |
| 2023-09-12 | 76.62 | $78.22 | 251578 |
| 2023-09-11 | 76.43 | $77.31 | 177900 |
| 2023-09-08 | 76.33 | $77.23 | 139029 |
| 2023-09-07 | 76.23 | $76.67 | 73900 |
| 2023-09-06 | 76.19 | $76.88 | 80949 |
| 2023-09-05 | 76.13 | $76.53 | 137235 |
| 2023-09-01 | 76.08 | $76.15 | 58308 |
| 2023-08-31 | 76.05 | $75.97 | 82022 |
| 2023-08-30 | 76.03 | $76.98 | 129525 |
| 2023-08-29 | 75.89 | $77.17 | 88703 |
| 2023-08-28 | 75.72 | $75.88 | 64700 |
| 2023-08-25 | 75.67 | $75.18 | 77200 |
| 2023-08-24 | 75.69 | $74.62 | 231100 |
| 2023-08-23 | 75.76 | $76.39 | 68900 |
| 2023-08-22 | 75.65 | $76.21 | 237517 |
| 2023-08-21 | 75.54 | $75.95 | 346345 |
| 2023-08-18 | 75.45 | $75.26 | 134922 |
| 2023-08-17 | 75.41 | $75.07 | 123432 |
| 2023-08-16 | 75.37 | $76.34 | 80500 |
| 2023-08-15 | 75.20 | $76.30 | 98531 |
| 2023-08-14 | 75.02 | $76.84 | 59000 |
| 2023-08-11 | 74.75 | $76.56 | 108400 |
| 2023-08-10 | 74.49 | $77.59 | 130126 |
| 2023-08-09 | 74.10 | $76.78 | 158100 |
| 2023-08-08 | 73.76 | $76.23 | 514408 |
| 2023-08-07 | 73.44 | $73.54 | 100208 |
| 2023-08-04 | 73.36 | $72.22 | 163922 |
| 2023-08-03 | 73.38 | $72.61 | 256500 |
| 2023-08-02 | 73.35 | $73.30 | 339916 |
| 2023-08-01 | 73.23 | $75.47 | 349528 |
| 2023-07-31 | 72.88 | $75.40 | 320500 |
| 2023-07-28 | 72.51 | $75.11 | 144000 |
| 2023-07-27 | 72.14 | $73.80 | 195619 |
| 2023-07-26 | 71.87 | $73.68 | 248700 |
| 2023-07-25 | 71.59 | $73.93 | 564215 |
| 2023-07-24 | 71.25 | $73.05 | 89241 |
| 2023-07-21 | 70.98 | $73.11 | 64309 |
| 2023-07-20 | 70.68 | $72.28 | 105128 |
| 2023-07-19 | 70.44 | $72.41 | 111700 |
| 2023-07-18 | 70.18 | $73.34 | 564323 |
| 2023-07-17 | 69.81 | $71.33 | 168814 |
| 2023-07-14 | 69.64 | $70.80 | 240000 |
| 2023-07-13 | 69.53 | $71.38 | 142500 |
| 2023-07-12 | 69.35 | $70.90 | 515900 |
| 2023-07-11 | 69.22 | $69.77 | 162744 |
| 2023-07-10 | 69.19 | $69.58 | 147842 |
| 2023-07-07 | 69.18 | $68.50 | 104000 |
| 2023-07-06 | 69.27 | $67.85 | 149100 |
| 2023-07-05 | 69.43 | $69.22 | 172319 |
| 2023-07-03 | 69.46 | $69.89 | 115800 |
| 2023-06-30 | 69.41 | $70.45 | 147300 |
| 2023-06-29 | 69.30 | $69.43 | 155832 |
| 2023-06-28 | 69.27 | $68.93 | 315407 |
| 2023-06-27 | 69.27 | $68.80 | 151900 |
| 2023-06-26 | 69.28 | $67.18 | 158433 |
| 2023-06-23 | 69.44 | $67.75 | 103800 |
| 2023-06-22 | 69.53 | $69.03 | 66718 |
| 2023-06-21 | 69.49 | $69.25 | 79900 |
| 2023-06-20 | 69.43 | $69.45 | 179400 |
| 2023-06-16 | 69.34 | $71.23 | 90800 |
| 2023-06-15 | 69.07 | $71.55 | 302110 |
| 2023-06-14 | 68.75 | $71.20 | 365600 |
| 2023-06-13 | 68.44 | $71.07 | 272120 |
| 2023-06-12 | 68.13 | $70.02 | 665518 |
| 2023-06-09 | 67.90 | $69.50 | 288625 |
| 2023-06-08 | 67.71 | $69.08 | 74000 |
| 2023-06-07 | 67.56 | $68.58 | 132900 |
| 2023-06-06 | 67.46 | $68.93 | 121138 |
| 2023-06-05 | 67.33 | $67.90 | 204915 |
| 2023-06-02 | 67.30 | $68.72 | 143101 |
| 2023-06-01 | 67.20 | $67.59 | 92325 |
| 2023-05-31 | 67.22 | $66.35 | 155344 |
| 2023-05-30 | 67.37 | $66.23 | 112425 |
| 2023-05-26 | 67.55 | $66.79 | 89500 |
| 2023-05-25 | 67.69 | $66.54 | 148203 |
| 2023-05-24 | 67.86 | $66.11 | 98649 |
| 2023-05-23 | 68.08 | $66.62 | 89045 |
| 2023-05-22 | 68.27 | $68.14 | 70909 |
| 2023-05-19 | 68.32 | $67.84 | 85900 |
| 2023-05-18 | 68.42 | $68.49 | 90820 |
| 2023-05-17 | 68.46 | $68.09 | 125100 |
| 2023-05-16 | 68.55 | $67.20 | 85200 |
| 2023-05-15 | 68.75 | $67.22 | 103600 |
| 2023-05-12 | 68.95 | $66.49 | 103600 |
| 2023-05-11 | 69.24 | $67.51 | 73144 |
| 2023-05-10 | 69.44 | $68.06 | 253612 |
| 2023-05-09 | 69.59 | $70.06 | 197840 |
| 2023-05-08 | 69.53 | $69.34 | 80400 |
| 2023-05-05 | 69.54 | $68.73 | 125600 |
| 2023-05-04 | 69.59 | $69.61 | 115200 |
| 2023-05-03 | 69.55 | $69.91 | 63500 |
| 2023-05-02 | 69.46 | $70.08 | 89007 |
| 2023-05-01 | 69.34 | $69.47 | 61445 |
| 2023-04-28 | 69.27 | $69.28 | 92400 |
| 2023-04-27 | 69.19 | $68.43 | 186037 |
| 2023-04-26 | 69.18 | $68.59 | 156910 |
| 2023-04-25 | 69.13 | $69.26 | 82830 |
| 2023-04-24 | 69.00 | $70.48 | 74700 |
| 2023-04-21 | 68.72 | $70.45 | 65808 |
| 2023-04-20 | 68.42 | $70.22 | 120938 |
| 2023-04-19 | 68.11 | $70.87 | 88901 |
| 2023-04-18 | 67.73 | $71.01 | 101804 |
| 2023-04-17 | 67.31 | $69.91 | 80200 |
| 2023-04-14 | 66.97 | $69.28 | 102800 |
| 2023-04-13 | 66.69 | $69.04 | 96302 |
| 2023-04-12 | 66.40 | $67.63 | 154100 |
| 2023-04-11 | 66.25 | $67.85 | 111915 |
| 2023-04-10 | 66.07 | $67.80 | 61020 |
| 2023-04-06 | 65.88 | $67.36 | 172244 |
| 2023-04-05 | 65.75 | $66.03 | 88300 |
| 2023-04-04 | 65.76 | $66.74 | 177811 |
| 2023-04-03 | 65.70 | $66.89 | 124800 |
| 2023-03-31 | 65.65 | $66.60 | 89200 |
| 2023-03-30 | 65.63 | $65.16 | 214900 |
| 2023-03-29 | 65.77 | $65.22 | 102600 |
| 2023-03-28 | 65.92 | $64.24 | 110916 |
| 2023-03-27 | 66.19 | $64.34 | 143200 |
| 2023-03-24 | 66.47 | $63.93 | 242007 |
| 2023-03-23 | 66.80 | $65.08 | 136816 |
| 2023-03-22 | 67.04 | $66.08 | 109025 |
| 2023-03-21 | 67.19 | $66.83 | 161111 |
| 2023-03-20 | 67.27 | $66.16 | 331700 |
| 2023-03-17 | 67.43 | $65.05 | 208000 |
| 2023-03-16 | 67.71 | $66.91 | 377019 |
| 2023-03-15 | 67.83 | $64.74 | 453210 |
| 2023-03-14 | 68.17 | $67.55 | 399540 |
| 2023-03-13 | 68.25 | $66.14 | 589200 |
| 2023-03-10 | 68.47 | $67.06 | 467700 |
| 2023-03-09 | 68.61 | $68.25 | 327208 |
| 2023-03-08 | 68.65 | $68.97 | 279600 |
| 2023-03-07 | 68.62 | $68.56 | 309413 |
| 2023-03-06 | 68.64 | $69.24 | 117200 |
| 2023-03-03 | 68.61 | $69.32 | 125645 |
| 2023-03-02 | 68.58 | $68.98 | 134200 |
| 2023-03-01 | 68.59 | $68.49 | 178400 |
| 2023-02-28 | 68.66 | $68.86 | 109603 |
| 2023-02-27 | 68.70 | $68.57 | 75159 |
| 2023-02-24 | 68.78 | $67.85 | 112252 |
| 2023-02-23 | 68.95 | $68.10 | 137726 |
| 2023-02-22 | 69.11 | $67.33 | 154400 |
| 2023-02-21 | 69.36 | $68.23 | 130004 |
| 2023-02-17 | 69.54 | $68.28 | 72431 |
| 2023-02-16 | 69.73 | $68.50 | 77300 |
| 2023-02-15 | 69.91 | $69.39 | 98648 |
| 2023-02-14 | 70.01 | $69.42 | 98222 |
| 2023-02-13 | 70.09 | $68.31 | 87832 |
| 2023-02-10 | 70.27 | $66.72 | 151300 |
| 2023-02-09 | 70.61 | $69.66 | 76835 |
| 2023-02-08 | 70.65 | $70.07 | 74731 |
| 2023-02-07 | 70.62 | $70.30 | 88000 |
| 2023-02-06 | 70.54 | $70.01 | 94412 |
| 2023-02-03 | 70.45 | $71.06 | 105000 |
| 2023-02-02 | 70.22 | $71.59 | 95217 |
| 2023-02-01 | 69.88 | $71.06 | 145511 |
| 2023-01-31 | 69.53 | $70.75 | 613029 |
| 2023-01-30 | 69.15 | $70.58 | 83028 |
| 2023-01-27 | 68.73 | $71.74 | 740741 |
| 2023-01-26 | 68.13 | $71.73 | 68800 |
| 2023-01-25 | 67.47 | $71.35 | 98229 |
| 2023-01-24 | 66.79 | $70.78 | 173337 |
| 2023-01-23 | 66.10 | $70.77 | 92500 |
| 2023-01-20 | 65.35 | $71.67 | 76400 |
| 2023-01-19 | 64.45 | $70.57 | 99811 |
| 2023-01-18 | 63.60 | $69.38 | 134600 |
| 2023-01-17 | 62.81 | $67.88 | 70300 |
| 2023-01-13 | 62.14 | $67.49 | 87521 |
| 2023-01-12 | 61.47 | $66.40 | 124400 |
| 2023-01-11 | 60.88 | $65.52 | 389700 |
| 2023-01-10 | 60.37 | $64.71 | 107300 |
| 2023-01-09 | 59.92 | $63.91 | 357511 |
| 2023-01-06 | 59.53 | $63.76 | 277400 |
| 2023-01-05 | 59.12 | $60.14 | 72900 |
| 2023-01-04 | 59.06 | $60.35 | 144641 |
| 2023-01-03 | 58.97 | $58.54 | 83510 |
| 2022-12-30 | 59.06 | $58.34 | 54800 |
| 2022-12-29 | 59.17 | $58.39 | 50430 |
| 2022-12-28 | 59.27 | $57.66 | 86142 |
| 2022-12-27 | 59.45 | $58.26 | 55500 |
| 2022-12-23 | 59.57 | $58.48 | 40000 |
| 2022-12-22 | 59.66 | $58.09 | 89602 |
| 2022-12-21 | 59.79 | $58.41 | 81845 |
| 2022-12-20 | 59.89 | $58.69 | 122600 |
| 2022-12-19 | 59.96 | $58.59 | 78921 |
| 2022-12-16 | 60.02 | $59.34 | 73800 |
| 2022-12-15 | 60.01 | $60.22 | 70300 |
| 2022-12-14 | 59.89 | $61.65 | 90300 |
| 2022-12-13 | 59.62 | $62.24 | 107200 |
| 2022-12-12 | 59.26 | $62.41 | 151717 |
| 2022-12-09 | 58.86 | $62.22 | 153400 |
| 2022-12-08 | 58.45 | $59.91 | 103141 |
| 2022-12-07 | 58.23 | $58.88 | 278400 |
| 2022-12-06 | 58.10 | $58.81 | 282554 |
| 2022-12-05 | 57.95 | $58.71 | 99727 |
| 2022-12-02 | 57.80 | $59.41 | 66415 |
| 2022-12-01 | 57.55 | $59.70 | 85900 |
| 2022-11-30 | 57.24 | $58.82 | 98319 |
| 2022-11-29 | 57.00 | $57.65 | 71700 |
| 2022-11-28 | 56.86 | $57.41 | 83301 |
| 2022-11-25 | 56.73 | $58.36 | 58101 |
| 2022-11-23 | 56.49 | $57.95 | 80106 |
| 2022-11-22 | 56.27 | $57.79 | 45700 |
| 2022-11-21 | 56.04 | $57.06 | 71931 |
| 2022-11-18 | 55.86 | $57.45 | 110221 |
| 2022-11-17 | 55.61 | $56.98 | 152200 |
| 2022-11-16 | 55.38 | $56.84 | 116924 |
| 2022-11-15 | 55.15 | $56.74 | 103100 |
| 2022-11-14 | 54.90 | $56.15 | 105200 |
| 2022-11-11 | 54.69 | $57.54 | 71700 |
| 2022-11-10 | 54.31 | $56.14 | 169437 |
| 2022-11-09 | 54.04 | $54.06 | 106129 |
| 2022-11-08 | 53.94 | $55.53 | 95700 |
| 2022-11-07 | 53.67 | $54.93 | 121620 |
| 2022-11-04 | 53.42 | $55.61 | 167412 |
| 2022-11-03 | 53.09 | $53.39 | 190000 |
| 2022-11-02 | 52.95 | $53.30 | 111100 |
| 2022-11-01 | 52.81 | $54.77 | 123300 |
| 2022-10-31 | 52.52 | $54.84 | 209600 |
| 2022-10-28 | 52.19 | $55.43 | 130100 |
| 2022-10-27 | 51.78 | $54.41 | 128000 |
| 2022-10-26 | 51.44 | $53.79 | 138544 |
| 2022-10-25 | 51.14 | $53.19 | 98100 |
| 2022-10-24 | 50.87 | $51.96 | 134027 |
| 2022-10-21 | 50.70 | $51.69 | 118942 |
| 2022-10-20 | 50.53 | $51.46 | 176941 |
| 2022-10-19 | 50.38 | $51.92 | 111239 |
| 2022-10-18 | 50.17 | $52.73 | 123400 |
| 2022-10-17 | 49.89 | $51.92 | 148996 |
| 2022-10-14 | 49.70 | $50.15 | 118070 |
| 2022-10-13 | 49.69 | $50.52 | 266000 |
| 2022-10-12 | 49.68 | $49.04 | 141745 |
| 2022-10-11 | 49.85 | $48.48 | 207507 |
| 2022-10-10 | 50.10 | $49.22 | 141309 |
| 2022-10-07 | 50.33 | $49.46 | 141600 |
| 2022-10-06 | 50.57 | $50.28 | 157712 |
| 2022-10-05 | 50.75 | $51.50 | 121400 |
| 2022-10-04 | 50.83 | $52.13 | 219700 |
| 2022-10-03 | 50.85 | $49.53 | 200800 |
| 2022-09-30 | 51.15 | $48.61 | 157400 |
| 2022-09-29 | 51.56 | $48.81 | 164143 |
| 2022-09-28 | 51.98 | $50.26 | 219537 |
| 2022-09-27 | 52.28 | $47.84 | 215531 |
| 2022-09-26 | 52.85 | $47.23 | 258400 |
| 2022-09-23 | 53.52 | $47.70 | 178596 |
| 2022-09-22 | 54.21 | $49.13 | 145308 |
| 2022-09-21 | 54.80 | $50.55 | 133000 |
| 2022-09-20 | 55.31 | $53.28 | 167008 |
| 2022-09-19 | 55.58 | $54.34 | 120846 |
| 2022-09-16 | 55.78 | $54.03 | 182547 |
| 2022-09-15 | 56.05 | $56.84 | 97327 |
| 2022-09-14 | 56.07 | $56.86 | 120900 |
| 2022-09-13 | 56.13 | $55.65 | 126738 |
| 2022-09-12 | 56.33 | $57.45 | 151534 |
| 2022-09-09 | 56.38 | $56.72 | 105634 |
| 2022-09-08 | 56.52 | $55.20 | 115508 |
| 2022-09-07 | 56.85 | $54.60 | 100900 |
| 2022-09-06 | 57.27 | $53.32 | 353429 |
| 2022-09-02 | 57.84 | $54.25 | 84528 |
| 2022-09-01 | 58.35 | $54.01 | 138248 |
| 2022-08-31 | 58.92 | $54.99 | 177421 |
| 2022-08-30 | 59.42 | $55.09 | 165835 |
| 2022-08-29 | 59.93 | $55.57 | 105400 |
| 2022-08-26 | 60.41 | $55.91 | 155900 |
| 2022-08-25 | 60.89 | $59.96 | 83766 |
| 2022-08-24 | 60.98 | $59.43 | 111919 |
| 2022-08-23 | 61.13 | $59.43 | 79900 |
| 2022-08-22 | 61.26 | $59.26 | 84812 |
| 2022-08-19 | 61.41 | $60.33 | 61333 |
| 2022-08-18 | 61.44 | $61.83 | 84300 |
| 2022-08-17 | 61.32 | $62.13 | 47300 |
| 2022-08-16 | 61.14 | $63.05 | 78800 |
| 2022-08-15 | 60.86 | $62.33 | 75800 |
| 2022-08-12 | 60.61 | $62.64 | 81400 |
| 2022-08-11 | 60.31 | $61.88 | 116400 |
| 2022-08-10 | 60.04 | $62.72 | 121800 |
| 2022-08-09 | 59.66 | $61.23 | 174000 |
| 2022-08-08 | 59.39 | $60.61 | 141807 |
| 2022-08-05 | 59.15 | $59.90 | 114942 |
| 2022-08-04 | 58.96 | $60.87 | 86133 |
| 2022-08-03 | 58.64 | $60.26 | 73300 |
| 2022-08-02 | 58.34 | $59.56 | 115234 |
| 2022-08-01 | 58.07 | $60.48 | 86200 |
| 2022-07-29 | 57.69 | $60.31 | 88747 |
| 2022-07-28 | 57.30 | $60.01 | 94600 |
| 2022-07-27 | 56.90 | $60.45 | 159000 |
| 2022-07-26 | 56.43 | $57.52 | 109400 |
| 2022-07-25 | 56.24 | $58.16 | 109124 |
| 2022-07-22 | 55.96 | $57.48 | 90900 |
| 2022-07-21 | 55.73 | $57.99 | 96218 |
| 2022-07-20 | 55.42 | $58.41 | 153333 |
| 2022-07-19 | 55.05 | $58.26 | 126900 |
| 2022-07-18 | 54.66 | $56.57 | 151512 |
| 2022-07-15 | 54.42 | $56.23 | 121800 |
| 2022-07-14 | 54.20 | $54.83 | 205100 |
| 2022-07-13 | 54.10 | $55.38 | 106130 |
| 2022-07-12 | 53.95 | $54.95 | 174615 |
| 2022-07-11 | 53.85 | $54.55 | 132006 |
| 2022-07-08 | 53.83 | $54.40 | 129639 |
| 2022-07-07 | 53.86 | $54.19 | 149300 |
| 2022-07-06 | 53.95 | $52.72 | 212500 |
| 2022-07-05 | 54.24 | $52.87 | 244400 |
| 2022-07-01 | 54.55 | $54.08 | 226219 |
| 2022-06-30 | 54.80 | $54.05 | 172626 |
| 2022-06-29 | 55.09 | $53.79 | 470722 |
| 2022-06-28 | 55.44 | $54.73 | 224819 |
| 2022-06-27 | 55.75 | $55.39 | 139600 |
| 2022-06-24 | 56.02 | $55.20 | 223913 |
| 2022-06-23 | 56.34 | $52.03 | 294129 |
| 2022-06-22 | 57.00 | $52.24 | 271319 |
| 2022-06-21 | 57.68 | $53.02 | 243100 |
| 2022-06-17 | 58.32 | $52.88 | 215435 |
| 2022-06-16 | 59.00 | $52.39 | 365914 |
| 2022-06-15 | 59.76 | $54.70 | 274572 |
| 2022-06-14 | 60.33 | $53.35 | 496148 |
| 2022-06-13 | 61.06 | $54.12 | 549720 |
| 2022-06-10 | 61.74 | $57.93 | 234318 |
| 2022-06-09 | 62.07 | $61.92 | 472400 |
| 2022-06-08 | 62.01 | $62.75 | 237100 |
| 2022-06-07 | 61.86 | $63.54 | 144500 |
| 2022-06-06 | 61.61 | $62.93 | 264040 |
| 2022-06-03 | 61.42 | $62.93 | 172400 |
| 2022-06-02 | 61.22 | $63.21 | 87700 |
| 2022-06-01 | 61.01 | $62.01 | 116800 |
| 2022-05-31 | 60.93 | $63.11 | 166607 |
| 2022-05-27 | 60.75 | $63.18 | 97428 |
| 2022-05-26 | 60.57 | $62.18 | 446839 |
| 2022-05-25 | 60.51 | $60.60 | 270600 |
| 2022-05-24 | 60.63 | $59.99 | 248232 |
| 2022-05-23 | 60.81 | $60.97 | 197000 |
| 2022-05-20 | 60.94 | $59.71 | 151148 |
| 2022-05-19 | 61.21 | $59.35 | 222649 |
| 2022-05-18 | 61.57 | $58.34 | 123734 |
| 2022-05-17 | 62.07 | $61.35 | 104649 |
| 2022-05-16 | 62.32 | $60.07 | 172241 |
| 2022-05-13 | 62.74 | $60.57 | 187900 |
| 2022-05-12 | 63.14 | $58.76 | 283800 |
| 2022-05-11 | 63.76 | $60.07 | 168900 |
| 2022-05-10 | 64.27 | $60.45 | 220400 |
| 2022-05-09 | 64.77 | $59.05 | 283100 |
| 2022-05-06 | 65.42 | $61.68 | 186026 |
| 2022-05-05 | 65.85 | $62.26 | 195339 |
| 2022-05-04 | 66.24 | $66.49 | 159800 |
| 2022-05-03 | 66.25 | $65.39 | 252500 |
| 2022-05-02 | 66.37 | $64.43 | 100300 |
| 2022-04-29 | 66.61 | $64.81 | 103400 |
| 2022-04-28 | 66.83 | $66.64 | 89200 |
| 2022-04-27 | 66.90 | $64.82 | 114100 |
| 2022-04-26 | 67.17 | $64.28 | 103010 |
| 2022-04-25 | 67.52 | $66.50 | 200200 |
| 2022-04-22 | 67.67 | $66.54 | 177519 |
| 2022-04-21 | 67.84 | $68.99 | 155900 |
| 2022-04-20 | 67.77 | $69.43 | 193400 |
| 2022-04-19 | 67.66 | $68.91 | 158000 |
| 2022-04-18 | 67.61 | $68.72 | 48731 |
| 2022-04-14 | 67.59 | $68.50 | 103043 |
| 2022-04-13 | 67.59 | $66.70 | 148900 |
| 2022-04-12 | 67.77 | $64.01 | 190400 |
| 2022-04-11 | 68.22 | $64.50 | 117600 |
| 2022-04-08 | 68.63 | $64.95 | 152900 |
| 2022-04-07 | 68.99 | $66.39 | 96100 |
| 2022-04-06 | 69.20 | $67.02 | 126100 |
| 2022-04-05 | 69.34 | $69.18 | 96200 |
| 2022-04-04 | 69.24 | $68.93 | 81409 |
| 2022-04-01 | 69.12 | $68.92 | 115200 |
| 2022-03-31 | 68.96 | $68.82 | 142500 |
| 2022-03-30 | 68.79 | $70.35 | 112400 |
| 2022-03-29 | 68.47 | $71.70 | 116302 |
| 2022-03-28 | 68.00 | $70.06 | 87300 |
| 2022-03-25 | 67.68 | $69.82 | 86342 |
| 2022-03-24 | 67.39 | $69.42 | 157400 |
| 2022-03-23 | 67.13 | $68.82 | 116330 |
| 2022-03-22 | 66.93 | $71.11 | 109200 |
| 2022-03-21 | 66.51 | $69.43 | 122300 |
| 2022-03-18 | 66.24 | $70.37 | 99828 |
| 2022-03-17 | 65.87 | $69.50 | 79647 |
| 2022-03-16 | 65.59 | $69.80 | 176300 |
| 2022-03-15 | 65.29 | $65.91 | 129832 |
| 2022-03-14 | 65.37 | $64.50 | 145225 |
| 2022-03-11 | 65.61 | $64.70 | 164904 |
| 2022-03-10 | 65.86 | $64.27 | 157205 |
| 2022-03-09 | 66.18 | $64.54 | 206000 |
| 2022-03-08 | 66.49 | $61.23 | 289800 |
| 2022-03-07 | 67.14 | $58.97 | 249600 |
| 2022-03-04 | 68.05 | $61.94 | 463800 |
| 2022-03-03 | 68.70 | $65.10 | 181800 |
| 2022-03-02 | 69.05 | $68.82 | 239538 |
| 2022-03-01 | 69.05 | $65.34 | 208900 |
| 2022-02-28 | 69.39 | $70.40 | 256200 |
| 2022-02-25 | 69.21 | $71.32 | 198615 |
| 2022-02-24 | 68.92 | $68.20 | 284623 |
| 2022-02-23 | 68.91 | $69.18 | 196526 |
| 2022-02-22 | 68.78 | $69.49 | 211400 |
| 2022-02-18 | 68.61 | $68.43 | 116929 |
| 2022-02-17 | 68.53 | $69.15 | 153415 |
| 2022-02-16 | 68.37 | $70.57 | 118200 |
| 2022-02-15 | 68.06 | $70.39 | 183600 |
| 2022-02-14 | 67.74 | $68.80 | 104800 |
| 2022-02-11 | 67.57 | $69.26 | 144035 |
| 2022-02-10 | 67.36 | $70.43 | 139100 |
| 2022-02-09 | 67.02 | $70.40 | 105000 |
| 2022-02-08 | 66.67 | $69.06 | 91800 |
| 2022-02-07 | 66.45 | $66.91 | 186100 |
| 2022-02-04 | 66.43 | $66.89 | 129100 |
| 2022-02-03 | 66.42 | $66.36 | 136600 |
| 2022-02-02 | 66.48 | $67.31 | 167800 |
| 2022-02-01 | 66.45 | $68.11 | 153200 |
| 2022-01-31 | 66.33 | $66.64 | 283218 |
| 2022-01-28 | 66.34 | $64.92 | 151600 |
| 2022-01-27 | 66.52 | $63.45 | 189925 |
| 2022-01-26 | 66.85 | $65.94 | 236538 |
| 2022-01-25 | 66.94 | $65.38 | 170214 |
| 2022-01-24 | 67.08 | $65.08 | 230618 |
| 2022-01-21 | 67.24 | $66.82 | 344410 |
| 2022-01-20 | 67.22 | $66.77 | 136100 |
| 2022-01-19 | 67.18 | $66.42 | 186515 |
| 2022-01-18 | 67.15 | $66.76 | 212100 |
| 2022-01-14 | 67.05 | $67.79 | 123900 |
| 2022-01-13 | 66.81 | $68.08 | 164328 |
| 2022-01-12 | 66.51 | $68.27 | 116800 |
| 2022-01-11 | 66.14 | $68.39 | 167514 |
| 2022-01-10 | 65.73 | $67.40 | 166635 |
| 2022-01-07 | 65.40 | $68.36 | 134500 |
| 2022-01-06 | 64.94 | $68.33 | 145530 |
| 2022-01-05 | 64.47 | $68.06 | 236719 |
| 2022-01-04 | 63.99 | $68.65 | 201500 |
| 2022-01-03 | 63.44 | $65.87 | 101800 |
| 2021-12-31 | 63.13 | $65.21 | 53649 |
| 2021-12-30 | 62.86 | $64.83 | 62100 |
| 2021-12-29 | 62.61 | $65.26 | 58700 |
| 2021-12-28 | 62.29 | $65.55 | 180420 |
| 2021-12-27 | 61.93 | $65.05 | 74344 |
| 2021-12-23 | 61.61 | $64.20 | 103100 |
| 2021-12-22 | 61.37 | $63.41 | 136448 |
| 2021-12-21 | 61.24 | $61.55 | 230800 |
| 2021-12-20 | 61.30 | $59.93 | 154100 |
| 2021-12-17 | 61.55 | $59.83 | 157200 |
| 2021-12-16 | 61.85 | $59.47 | 107358 |
| 2021-12-15 | 62.22 | $60.09 | 175711 |
| 2021-12-14 | 62.57 | $60.07 | 181503 |
| 2021-12-13 | 62.96 | $60.44 | 158800 |
| 2021-12-10 | 63.36 | $62.85 | 99800 |
| 2021-12-09 | 63.55 | $62.87 | 149407 |
| 2021-12-08 | 63.77 | $63.80 | 161638 |
| 2021-12-07 | 63.95 | $63.08 | 214027 |
| 2021-12-06 | 64.23 | $63.21 | 186400 |
| 2021-12-03 | 64.54 | $60.95 | 154742 |
| 2021-12-02 | 65.13 | $62.19 | 269212 |
| 2021-12-01 | 65.63 | $59.46 | 300300 |
| 2021-11-30 | 66.46 | $60.58 | 387425 |
| 2021-11-29 | 67.23 | $62.27 | 234624 |
| 2021-11-26 | 67.87 | $62.76 | 209735 |
| 2021-11-24 | 68.52 | $66.70 | 75100 |
| 2021-11-23 | 68.80 | $67.09 | 66600 |
| 2021-11-22 | 69.05 | $66.42 | 90500 |
| 2021-11-19 | 69.38 | $66.77 | 119923 |
| 2021-11-18 | 69.67 | $68.04 | 99140 |
| 2021-11-17 | 69.86 | $67.93 | 89842 |
| 2021-11-16 | 70.06 | $68.25 | 79809 |
| 2021-11-15 | 70.24 | $68.00 | 63200 |
| 2021-11-12 | 70.46 | $68.38 | 106546 |
| 2021-11-11 | 70.65 | $68.88 | 60722 |
| 2021-11-10 | 70.79 | $69.73 | 92335 |
| 2021-11-09 | 70.84 | $71.53 | 94324 |
| 2021-11-08 | 70.69 | $71.73 | 109500 |
| 2021-11-05 | 70.51 | $72.91 | 211408 |
| 2021-11-04 | 70.18 | $71.55 | 68100 |
| 2021-11-03 | 69.97 | $71.50 | 100423 |
| 2021-11-02 | 69.74 | $70.87 | 88700 |
| 2021-11-01 | 69.54 | $71.77 | 123100 |
| 2021-10-29 | 69.24 | $70.87 | 87000 |
| 2021-10-28 | 69.00 | $70.99 | 74040 |
| 2021-10-27 | 68.73 | $70.02 | 99305 |
| 2021-10-26 | 68.52 | $69.18 | 105142 |
| 2021-10-25 | 68.37 | $67.78 | 158639 |
| 2021-10-22 | 68.36 | $67.80 | 151800 |
| 2021-10-21 | 68.33 | $69.53 | 243400 |
| 2021-10-20 | 68.12 | $70.11 | 496517 |
| 2021-10-19 | 67.83 | $70.48 | 454000 |
| 2021-10-18 | 67.47 | $69.72 | 106943 |
| 2021-10-15 | 67.16 | $70.24 | 118100 |
| 2021-10-14 | 66.76 | $68.37 | 123800 |
| 2021-10-13 | 66.53 | $67.80 | 102300 |
| 2021-10-12 | 66.32 | $66.98 | 141419 |
| 2021-10-11 | 66.18 | $67.36 | 71142 |
| 2021-10-08 | 65.99 | $67.60 | 80048 |
| 2021-10-07 | 65.75 | $67.08 | 193300 |
| 2021-10-06 | 65.54 | $66.29 | 203800 |
| 2021-10-05 | 65.39 | $66.81 | 116634 |
| 2021-10-04 | 65.17 | $66.49 | 94789 |
| 2021-10-01 | 64.97 | $67.47 | 136200 |
| 2021-09-30 | 64.67 | $64.29 | 87200 |
| 2021-09-29 | 64.66 | $65.49 | 95709 |
| 2021-09-28 | 64.53 | $65.23 | 147910 |
| 2021-09-27 | 64.42 | $67.08 | 115300 |
| 2021-09-24 | 64.12 | $66.06 | 102700 |
| 2021-09-23 | 63.89 | $65.58 | 103031 |
| 2021-09-22 | 63.71 | $64.70 | 120933 |
| 2021-09-21 | 63.60 | $64.08 | 161200 |
| 2021-09-20 | 63.54 | $63.23 | 165400 |
| 2021-09-17 | 63.55 | $64.36 | 127775 |
| 2021-09-16 | 63.44 | $63.41 | 117433 |
| 2021-09-15 | 63.42 | $63.30 | 127221 |
| 2021-09-14 | 63.40 | $64.14 | 99300 |
| 2021-09-13 | 63.30 | $64.03 | 103100 |
| 2021-09-10 | 63.20 | $62.87 | 83000 |
| 2021-09-09 | 63.23 | $63.08 | 84125 |
| 2021-09-08 | 63.25 | $62.72 | 80300 |
| 2021-09-07 | 63.31 | $62.84 | 124632 |
| 2021-09-03 | 63.38 | $63.66 | 98507 |
| 2021-09-02 | 63.39 | $64.34 | 154040 |
| 2021-09-01 | 63.34 | $64.25 | 66635 |
| 2021-08-31 | 63.30 | $63.89 | 99000 |
| 2021-08-30 | 63.30 | $63.69 | 98000 |
| 2021-08-27 | 63.34 | $63.73 | 95000 |
| 2021-08-26 | 63.37 | $62.46 | 115400 |
| 2021-08-25 | 63.56 | $63.59 | 166644 |
| 2021-08-24 | 63.64 | $63.47 | 465700 |
| 2021-08-23 | 63.76 | $62.10 | 114745 |
| 2021-08-20 | 64.02 | $61.58 | 116200 |
| 2021-08-19 | 64.35 | $61.53 | 117849 |
| 2021-08-18 | 64.70 | $61.96 | 85622 |
| 2021-08-17 | 65.02 | $61.81 | 126433 |
| 2021-08-16 | 65.37 | $63.53 | 119600 |
| 2021-08-13 | 65.55 | $63.97 | 103733 |
| 2021-08-12 | 65.68 | $64.12 | 325500 |
| 2021-08-11 | 65.80 | $66.27 | 382503 |
| 2021-08-10 | 65.71 | $65.70 | 264917 |
| 2021-08-09 | 65.66 | $65.83 | 198945 |
| 2021-08-06 | 65.60 | $66.25 | 158833 |
| 2021-08-05 | 65.51 | $66.87 | 108125 |
| 2021-08-04 | 65.35 | $64.59 | 257400 |
| 2021-08-03 | 65.42 | $65.20 | 133524 |
| 2021-08-02 | 65.44 | $65.93 | 91000 |
| 2021-07-30 | 65.41 | $66.06 | 92500 |
| 2021-07-29 | 65.37 | $66.98 | 115200 |
| 2021-07-28 | 65.24 | $66.65 | 90400 |
| 2021-07-27 | 65.14 | $66.19 | 89639 |
| 2021-07-26 | 65.08 | $66.00 | 84510 |
| 2021-07-23 | 65.06 | $65.17 | 85000 |
| 2021-07-22 | 65.15 | $65.01 | 111803 |
| 2021-07-21 | 65.27 | $65.39 | 92531 |
| 2021-07-20 | 65.38 | $63.32 | 218600 |
| 2021-07-19 | 65.73 | $61.90 | 226900 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
164.76
2026-07-16
Close Price
$159.77
Vol: 125571
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.49
Average
93.85
Maximum
174.63
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 164.76 | $159.77 | 125571 |
| 2026-07-15 | 165.79 | $159.87 | 282400 |
| 2026-07-14 | 166.96 | $158.74 | 342100 |
| 2026-07-13 | 168.54 | $162.41 | 344000 |
| 2026-07-10 | 169.60 | $165.01 | 313100 |
| 2026-07-09 | 170.26 | $164.22 | 216346 |
| 2026-07-08 | 171.18 | $163.46 | 318700 |
| 2026-07-07 | 172.38 | $166.63 | 266500 |
| 2026-07-06 | 173.09 | $166.41 | 240500 |
| 2026-07-02 | 173.92 | $169.93 | 202201 |
| 2026-07-01 | 174.12 | $168.41 | 250849 |
| 2026-06-30 | 174.63 | $173.12 | 228228 |
| 2026-06-29 | 174.20 | $173.61 | 195442 |
| 2026-06-26 | 173.55 | $172.85 | 243700 |
| 2026-06-25 | 172.92 | $174.13 | 205900 |
| 2026-06-24 | 171.89 | $172.70 | 268838 |
| 2026-06-23 | 170.95 | $170.88 | 260300 |
| 2026-06-22 | 170.20 | $170.05 | 265937 |
| 2026-06-18 | 169.47 | $171.02 | 256904 |
| 2026-06-17 | 168.38 | $170.66 | 305000 |
| 2026-06-16 | 167.15 | $170.50 | 253824 |
| 2026-06-15 | 165.73 | $168.55 | 337500 |
| 2026-06-12 | 164.45 | $167.12 | 233727 |
| 2026-06-11 | 163.23 | $164.43 | 244100 |
| 2026-06-10 | 162.36 | $161.47 | 275712 |
| 2026-06-09 | 161.94 | $162.97 | 538327 |
| 2026-06-08 | 161.10 | $163.35 | 191046 |
| 2026-06-05 | 160.02 | $162.15 | 215119 |
| 2026-06-04 | 158.99 | $160.51 | 154929 |
| 2026-06-03 | 158.11 | $160.50 | 333800 |
| 2026-06-02 | 157.06 | $158.21 | 275100 |
| 2026-06-01 | 156.30 | $155.01 | 238900 |
| 2026-05-29 | 156.07 | $154.88 | 295300 |
| 2026-05-28 | 155.80 | $158.04 | 191319 |
| 2026-05-27 | 154.80 | $159.17 | 450147 |
| 2026-05-26 | 153.37 | $154.31 | 198774 |
| 2026-05-22 | 152.72 | $153.09 | 163200 |
| 2026-05-21 | 152.19 | $154.10 | 174300 |
| 2026-05-20 | 151.35 | $155.10 | 305000 |
| 2026-05-19 | 150.13 | $150.00 | 162500 |
| 2026-05-18 | 149.78 | $150.87 | 179011 |
| 2026-05-15 | 149.17 | $148.58 | 140100 |
| 2026-05-14 | 148.92 | $149.92 | 140439 |
| 2026-05-13 | 148.34 | $150.16 | 170600 |
| 2026-05-12 | 147.59 | $150.38 | 217200 |
| 2026-05-11 | 146.66 | $148.23 | 163811 |
| 2026-05-08 | 146.01 | $149.62 | 260915 |
| 2026-05-07 | 144.96 | $146.95 | 278118 |
| 2026-05-06 | 144.28 | $145.56 | 178705 |
| 2026-05-05 | 143.77 | $141.85 | 177500 |
| 2026-05-04 | 143.96 | $139.61 | 150700 |
| 2026-05-01 | 144.63 | $142.94 | 164000 |
| 2026-04-30 | 144.70 | $143.88 | 140200 |
| 2026-04-29 | 144.56 | $142.36 | 212600 |
| 2026-04-28 | 144.71 | $144.47 | 238529 |
| 2026-04-27 | 144.41 | $144.17 | 158300 |
| 2026-04-24 | 144.12 | $146.28 | 261200 |
| 2026-04-23 | 143.32 | $143.62 | 489839 |
| 2026-04-22 | 142.93 | $140.21 | 241654 |
| 2026-04-21 | 143.18 | $144.32 | 161700 |
| 2026-04-20 | 142.59 | $146.80 | 261400 |
| 2026-04-17 | 141.37 | $146.85 | 153626 |
| 2026-04-16 | 139.92 | $141.00 | 181700 |
| 2026-04-15 | 139.47 | $142.45 | 165600 |
| 2026-04-14 | 138.62 | $144.24 | 113300 |
| 2026-04-13 | 137.25 | $141.74 | 241100 |
| 2026-04-10 | 136.18 | $141.48 | 82223 |
| 2026-04-09 | 134.99 | $143.14 | 155107 |
| 2026-04-08 | 133.26 | $141.23 | 351234 |
| 2026-04-07 | 131.66 | $132.02 | 361100 |
| 2026-04-06 | 131.75 | $134.86 | 210100 |
| 2026-04-02 | 131.26 | $133.90 | 397306 |
| 2026-04-01 | 130.91 | $133.69 | 405825 |
| 2026-03-31 | 130.56 | $133.46 | 313100 |
| 2026-03-30 | 130.21 | $130.17 | 226424 |
| 2026-03-27 | 130.51 | $129.60 | 172700 |
| 2026-03-26 | 130.99 | $132.47 | 103200 |
| 2026-03-25 | 130.97 | $134.14 | 131124 |
| 2026-03-24 | 130.60 | $132.26 | 169600 |
| 2026-03-23 | 130.59 | $132.06 | 235936 |
| 2026-03-20 | 130.63 | $129.24 | 223800 |
| 2026-03-19 | 131.29 | $130.92 | 204118 |
| 2026-03-18 | 131.72 | $131.58 | 165141 |
| 2026-03-17 | 132.10 | $133.45 | 126300 |
| 2026-03-16 | 132.17 | $130.91 | 163104 |
| 2026-03-13 | 132.80 | $128.90 | 139437 |
| 2026-03-12 | 133.97 | $130.95 | 207031 |
| 2026-03-11 | 134.91 | $134.32 | 271322 |
| 2026-03-10 | 135.31 | $131.91 | 231100 |
| 2026-03-09 | 136.29 | $132.60 | 494443 |
| 2026-03-06 | 137.30 | $132.62 | 367421 |
| 2026-03-05 | 138.47 | $134.19 | 333300 |
| 2026-03-04 | 139.51 | $135.07 | 228200 |
| 2026-03-03 | 140.54 | $135.39 | 350883 |
| 2026-03-02 | 141.66 | $133.78 | 501517 |
| 2026-02-27 | 143.30 | $139.04 | 375800 |
| 2026-02-26 | 144.09 | $143.06 | 878300 |
| 2026-02-25 | 144.16 | $140.58 | 421800 |
| 2026-02-24 | 144.75 | $141.33 | 246507 |
| 2026-02-23 | 145.26 | $142.85 | 292505 |
| 2026-02-20 | 145.53 | $144.41 | 179100 |
| 2026-02-19 | 145.50 | $143.11 | 285300 |
| 2026-02-18 | 145.72 | $145.18 | 333506 |
| 2026-02-17 | 145.53 | $148.23 | 333703 |
| 2026-02-13 | 144.65 | $146.13 | 324812 |
| 2026-02-12 | 144.05 | $145.87 | 326600 |
| 2026-02-11 | 143.41 | $145.73 | 345610 |
| 2026-02-10 | 142.67 | $147.84 | 352119 |
| 2026-02-09 | 141.36 | $143.32 | 231000 |
| 2026-02-06 | 140.79 | $144.83 | 197408 |
| 2026-02-05 | 139.79 | $143.09 | 167642 |
| 2026-02-04 | 139.00 | $142.97 | 256348 |
| 2026-02-03 | 138.11 | $137.20 | 248400 |
| 2026-02-02 | 138.28 | $142.17 | 246929 |
| 2026-01-30 | 137.44 | $137.24 | 203909 |
| 2026-01-29 | 137.50 | $137.32 | 251235 |
| 2026-01-28 | 137.55 | $135.34 | 223000 |
| 2026-01-27 | 138.03 | $136.41 | 225500 |
| 2026-01-26 | 138.35 | $135.96 | 136207 |
| 2026-01-23 | 138.83 | $138.50 | 166333 |
| 2026-01-22 | 138.84 | $139.22 | 258700 |
| 2026-01-21 | 138.70 | $138.34 | 236445 |
| 2026-01-20 | 138.72 | $134.75 | 326600 |
| 2026-01-16 | 139.50 | $139.21 | 243000 |
| 2026-01-15 | 139.45 | $137.92 | 477411 |
| 2026-01-14 | 139.67 | $136.84 | 431900 |
| 2026-01-13 | 140.14 | $137.65 | 278307 |
| 2026-01-12 | 140.51 | $137.80 | 185500 |
| 2026-01-09 | 140.90 | $138.71 | 200017 |
| 2026-01-08 | 141.14 | $138.64 | 219628 |
| 2026-01-07 | 141.43 | $136.36 | 251900 |
| 2026-01-06 | 142.24 | $139.30 | 214600 |
| 2026-01-05 | 142.53 | $137.49 | 210113 |
| 2026-01-02 | 143.24 | $140.35 | 153440 |
| 2025-12-31 | 143.44 | $140.83 | 138200 |
| 2025-12-30 | 143.55 | $141.64 | 142223 |
| 2025-12-29 | 143.48 | $141.74 | 152626 |
| 2025-12-26 | 143.36 | $143.41 | 95651 |
| 2025-12-24 | 142.83 | $143.41 | 76024 |
| 2025-12-23 | 142.20 | $143.06 | 129500 |
| 2025-12-22 | 141.52 | $143.42 | 261700 |
| 2025-12-19 | 140.62 | $142.85 | 152122 |
| 2025-12-18 | 139.68 | $140.46 | 219135 |
| 2025-12-17 | 139.07 | $141.48 | 241900 |
| 2025-12-16 | 138.12 | $140.41 | 178527 |
| 2025-12-15 | 137.23 | $140.47 | 172700 |
| 2025-12-12 | 136.16 | $138.67 | 128203 |
| 2025-12-11 | 135.27 | $136.27 | 153738 |
| 2025-12-10 | 134.74 | $133.70 | 190418 |
| 2025-12-09 | 134.65 | $131.70 | 172329 |
| 2025-12-08 | 134.94 | $133.30 | 172344 |
| 2025-12-05 | 134.93 | $133.57 | 149900 |
| 2025-12-04 | 134.84 | $134.91 | 269543 |
| 2025-12-03 | 134.44 | $137.57 | 166715 |
| 2025-12-02 | 133.39 | $135.18 | 114300 |
| 2025-12-01 | 132.66 | $132.80 | 109700 |
| 2025-11-28 | 132.29 | $134.18 | 92900 |
| 2025-11-26 | 131.56 | $135.65 | 117212 |
| 2025-11-25 | 130.39 | $134.66 | 130423 |
| 2025-11-24 | 129.22 | $131.13 | 134872 |
| 2025-11-21 | 128.60 | $130.56 | 204647 |
| 2025-11-20 | 127.99 | $124.66 | 134958 |
| 2025-11-19 | 128.51 | $125.79 | 91100 |
| 2025-11-18 | 128.87 | $126.22 | 123400 |
| 2025-11-17 | 129.19 | $127.14 | 214100 |
| 2025-11-14 | 129.35 | $128.92 | 133931 |
| 2025-11-13 | 129.14 | $129.77 | 184230 |
| 2025-11-12 | 128.71 | $132.47 | 135600 |
| 2025-11-11 | 127.62 | $131.38 | 191705 |
| 2025-11-10 | 126.57 | $131.84 | 132504 |
| 2025-11-07 | 125.25 | $130.18 | 179830 |
| 2025-11-06 | 124.06 | $125.87 | 124701 |
| 2025-11-05 | 123.59 | $125.87 | 183521 |
| 2025-11-04 | 123.03 | $122.19 | 212931 |
| 2025-11-03 | 123.15 | $122.35 | 200500 |
| 2025-10-31 | 123.26 | $121.46 | 234000 |
| 2025-10-30 | 123.57 | $123.26 | 156033 |
| 2025-10-29 | 123.54 | $123.42 | 169900 |
| 2025-10-28 | 123.47 | $124.20 | 190500 |
| 2025-10-27 | 123.22 | $125.48 | 208300 |
| 2025-10-24 | 122.66 | $124.39 | 205237 |
| 2025-10-23 | 122.24 | $122.57 | 209400 |
| 2025-10-22 | 122.12 | $125.03 | 157947 |
| 2025-10-21 | 121.47 | $122.13 | 120500 |
| 2025-10-20 | 121.32 | $120.32 | 104128 |
| 2025-10-17 | 121.53 | $120.81 | 137600 |
| 2025-10-16 | 121.68 | $118.68 | 199900 |
| 2025-10-15 | 122.29 | $120.34 | 170200 |
| 2025-10-14 | 122.64 | $122.27 | 229634 |
| 2025-10-13 | 122.65 | $122.55 | 178615 |
| 2025-10-10 | 122.59 | $121.11 | 189721 |
| 2025-10-09 | 122.83 | $122.35 | 110800 |
| 2025-10-08 | 122.83 | $124.05 | 112000 |
| 2025-10-07 | 122.47 | $123.20 | 276700 |
| 2025-10-06 | 122.23 | $124.30 | 102411 |
| 2025-10-03 | 121.72 | $123.92 | 284800 |
| 2025-10-02 | 121.20 | $123.16 | 203131 |
| 2025-10-01 | 120.75 | $121.37 | 212132 |
| 2025-09-30 | 120.61 | $121.26 | 152700 |
| 2025-09-29 | 120.47 | $122.77 | 160007 |
| 2025-09-26 | 119.99 | $123.23 | 224400 |
| 2025-09-25 | 119.34 | $117.79 | 169500 |
| 2025-09-24 | 119.73 | $118.33 | 106215 |
| 2025-09-23 | 120.07 | $118.79 | 120048 |
| 2025-09-22 | 120.38 | $118.27 | 95800 |
| 2025-09-19 | 120.84 | $119.77 | 175931 |
| 2025-09-18 | 121.06 | $118.12 | 125200 |
| 2025-09-17 | 121.66 | $118.43 | 171539 |
| 2025-09-16 | 122.29 | $120.62 | 147700 |
| 2025-09-15 | 122.56 | $119.50 | 136953 |
| 2025-09-12 | 123.10 | $121.02 | 104228 |
| 2025-09-11 | 123.40 | $123.42 | 199200 |
| 2025-09-10 | 123.23 | $122.27 | 206419 |
| 2025-09-09 | 123.27 | $123.68 | 159119 |
| 2025-09-08 | 123.02 | $124.98 | 199910 |
| 2025-09-05 | 122.44 | $123.22 | 317817 |
| 2025-09-04 | 122.13 | $122.09 | 118037 |
| 2025-09-03 | 122.00 | $121.39 | 131600 |
| 2025-09-02 | 121.99 | $120.02 | 124212 |
| 2025-08-29 | 122.26 | $122.64 | 118718 |
| 2025-08-28 | 122.02 | $122.85 | 121237 |
| 2025-08-27 | 121.68 | $122.42 | 108811 |
| 2025-08-26 | 121.37 | $120.82 | 88851 |
| 2025-08-25 | 121.35 | $120.98 | 130731 |
| 2025-08-22 | 121.28 | $122.72 | 150400 |
| 2025-08-21 | 120.82 | $120.02 | 104808 |
| 2025-08-20 | 120.85 | $121.02 | 126700 |
| 2025-08-19 | 120.66 | $122.07 | 276100 |
| 2025-08-18 | 120.22 | $121.43 | 252600 |
| 2025-08-15 | 119.84 | $121.07 | 400322 |
| 2025-08-14 | 119.47 | $120.19 | 160300 |
| 2025-08-13 | 119.21 | $121.61 | 120600 |
| 2025-08-12 | 118.61 | $120.75 | 225300 |
| 2025-08-11 | 118.10 | $117.40 | 206400 |
| 2025-08-08 | 118.20 | $119.41 | 308400 |
| 2025-08-07 | 117.89 | $123.77 | 563000 |
| 2025-08-06 | 116.62 | $116.47 | 219834 |
| 2025-08-05 | 116.68 | $115.29 | 195335 |
| 2025-08-04 | 116.99 | $115.35 | 153028 |
| 2025-08-01 | 117.35 | $114.67 | 161000 |
| 2025-07-31 | 117.90 | $116.16 | 201205 |
| 2025-07-30 | 118.23 | $118.33 | 137500 |
| 2025-07-29 | 118.16 | $116.98 | 143717 |
| 2025-07-28 | 118.35 | $117.54 | 88900 |
| 2025-07-25 | 118.45 | $118.29 | 131633 |
| 2025-07-24 | 118.40 | $117.05 | 201200 |
| 2025-07-23 | 118.61 | $118.31 | 198800 |
| 2025-07-22 | 118.57 | $119.05 | 134900 |
| 2025-07-21 | 118.38 | $116.62 | 142539 |
| 2025-07-18 | 118.65 | $117.08 | 190900 |
| 2025-07-17 | 118.87 | $116.31 | 291748 |
| 2025-07-16 | 119.28 | $117.70 | 177101 |
| 2025-07-15 | 119.46 | $117.77 | 184400 |
| 2025-07-14 | 119.64 | $120.17 | 114921 |
| 2025-07-11 | 119.33 | $120.58 | 132300 |
| 2025-07-10 | 118.88 | $121.89 | 251500 |
| 2025-07-09 | 118.07 | $121.01 | 161039 |
| 2025-07-08 | 117.31 | $119.86 | 183104 |
| 2025-07-07 | 116.67 | $118.60 | 165003 |
| 2025-07-03 | 116.18 | $119.66 | 140615 |
| 2025-07-02 | 115.39 | $117.95 | 224400 |
| 2025-07-01 | 114.83 | $117.32 | 427900 |
| 2025-06-30 | 114.31 | $115.34 | 140100 |
| 2025-06-27 | 114.13 | $115.96 | 109900 |
| 2025-06-26 | 113.79 | $114.73 | 142010 |
| 2025-06-25 | 113.66 | $113.73 | 150700 |
| 2025-06-24 | 113.73 | $115.06 | 233928 |
| 2025-06-23 | 113.52 | $112.94 | 227848 |
| 2025-06-20 | 113.74 | $110.79 | 329700 |
| 2025-06-18 | 114.45 | $112.13 | 287400 |
| 2025-06-17 | 114.99 | $111.47 | 285626 |
| 2025-06-16 | 115.76 | $113.80 | 271330 |
| 2025-06-13 | 116.16 | $111.74 | 310433 |
| 2025-06-12 | 117.06 | $114.51 | 292161 |
| 2025-06-11 | 117.52 | $116.67 | 290200 |
| 2025-06-10 | 117.58 | $117.51 | 385421 |
| 2025-06-09 | 117.48 | $115.08 | 597700 |
| 2025-06-06 | 117.87 | $116.61 | 124267 |
| 2025-06-05 | 117.98 | $115.52 | 185518 |
| 2025-06-04 | 118.34 | $115.80 | 127826 |
| 2025-06-03 | 118.69 | $116.30 | 137800 |
| 2025-06-02 | 118.98 | $115.24 | 354718 |
| 2025-05-30 | 119.52 | $115.84 | 206202 |
| 2025-05-29 | 120.01 | $117.35 | 172600 |
| 2025-05-28 | 120.25 | $117.18 | 154869 |
| 2025-05-27 | 120.54 | $119.32 | 160840 |
| 2025-05-23 | 120.40 | $117.43 | 215925 |
| 2025-05-22 | 120.63 | $117.75 | 150121 |
| 2025-05-21 | 120.80 | $117.63 | 232930 |
| 2025-05-20 | 121.00 | $120.56 | 344000 |
| 2025-05-19 | 120.59 | $120.93 | 519808 |
| 2025-05-16 | 120.02 | $122.53 | 233307 |
| 2025-05-15 | 118.99 | $122.67 | 212638 |
| 2025-05-14 | 117.73 | $124.33 | 318614 |
| 2025-05-13 | 115.91 | $123.75 | 233423 |
| 2025-05-12 | 113.90 | $120.84 | 221632 |
| 2025-05-09 | 112.17 | $116.13 | 257713 |
| 2025-05-08 | 111.13 | $117.38 | 244800 |
| 2025-05-07 | 109.67 | $115.34 | 266345 |
| 2025-05-06 | 108.39 | $113.49 | 138635 |
| 2025-05-05 | 107.29 | $114.03 | 130047 |
| 2025-05-02 | 105.91 | $113.47 | 216427 |
| 2025-05-01 | 104.43 | $110.91 | 293600 |
| 2025-04-30 | 103.26 | $107.89 | 153000 |
| 2025-04-29 | 102.55 | $106.94 | 166500 |
| 2025-04-28 | 101.94 | $107.01 | 142400 |
| 2025-04-25 | 101.24 | $106.22 | 268700 |
| 2025-04-24 | 100.61 | $105.44 | 226838 |
| 2025-04-23 | 100.07 | $104.04 | 237900 |
| 2025-04-22 | 99.76 | $102.84 | 360800 |
| 2025-04-21 | 99.69 | $100.26 | 162200 |
| 2025-04-17 | 100.18 | $101.56 | 322419 |
| 2025-04-16 | 100.50 | $100.74 | 289600 |
| 2025-04-15 | 101.08 | $104.00 | 172500 |
| 2025-04-14 | 101.10 | $103.64 | 212200 |
| 2025-04-11 | 101.23 | $103.96 | 248400 |
| 2025-04-10 | 101.35 | $103.02 | 347100 |
| 2025-04-09 | 101.72 | $104.61 | 532000 |
| 2025-04-08 | 101.86 | $96.02 | 734143 |
| 2025-04-07 | 103.86 | $97.30 | 727100 |
| 2025-04-04 | 105.95 | $101.09 | 743344 |
| 2025-04-03 | 107.61 | $105.55 | 330422 |
| 2025-04-02 | 108.63 | $111.36 | 157700 |
| 2025-04-01 | 108.61 | $109.48 | 296807 |
| 2025-03-31 | 109.02 | $109.59 | 261300 |
| 2025-03-28 | 109.50 | $109.48 | 143200 |
| 2025-03-27 | 110.11 | $111.91 | 168400 |
| 2025-03-26 | 110.34 | $111.18 | 134100 |
| 2025-03-25 | 110.79 | $111.44 | 165200 |
| 2025-03-24 | 111.28 | $110.88 | 221600 |
| 2025-03-21 | 112.01 | $109.67 | 244100 |
| 2025-03-20 | 113.14 | $112.68 | 225500 |
| 2025-03-19 | 113.85 | $112.85 | 311600 |
| 2025-03-18 | 114.67 | $112.18 | 157860 |
| 2025-03-17 | 115.79 | $114.41 | 354318 |
| 2025-03-14 | 116.65 | $113.56 | 162300 |
| 2025-03-13 | 117.85 | $111.39 | 238311 |
| 2025-03-12 | 119.73 | $113.80 | 259200 |
| 2025-03-11 | 121.43 | $114.93 | 270900 |
| 2025-03-10 | 123.18 | $118.36 | 175106 |
| 2025-03-07 | 124.50 | $120.51 | 206100 |
| 2025-03-06 | 125.60 | $120.56 | 238000 |
| 2025-03-05 | 126.87 | $126.19 | 268504 |
| 2025-03-04 | 127.17 | $125.78 | 162300 |
| 2025-03-03 | 127.61 | $126.89 | 279625 |
| 2025-02-28 | 127.89 | $126.84 | 283000 |
| 2025-02-27 | 128.24 | $126.71 | 759000 |
| 2025-02-26 | 128.67 | $125.31 | 902224 |
| 2025-02-25 | 129.48 | $124.38 | 190302 |
| 2025-02-24 | 130.61 | $123.91 | 190800 |
| 2025-02-21 | 132.03 | $124.25 | 297700 |
| 2025-02-20 | 133.59 | $128.62 | 520720 |
| 2025-02-19 | 134.48 | $129.54 | 212805 |
| 2025-02-18 | 135.31 | $130.36 | 243300 |
| 2025-02-14 | 136.08 | $133.58 | 184200 |
| 2025-02-13 | 136.29 | $134.91 | 156149 |
| 2025-02-12 | 136.23 | $136.29 | 254400 |
| 2025-02-11 | 135.85 | $134.43 | 162700 |
| 2025-02-10 | 135.79 | $136.01 | 144436 |
| 2025-02-07 | 135.36 | $136.56 | 186944 |
| 2025-02-06 | 134.73 | $136.44 | 257225 |
| 2025-02-05 | 134.00 | $133.87 | 162600 |
| 2025-02-04 | 133.69 | $133.91 | 206800 |
| 2025-02-03 | 133.29 | $134.23 | 164300 |
| 2025-01-31 | 132.75 | $134.72 | 137100 |
| 2025-01-30 | 132.00 | $135.39 | 124600 |
| 2025-01-29 | 130.98 | $134.14 | 115611 |
| 2025-01-28 | 130.04 | $133.57 | 171416 |
| 2025-01-27 | 129.06 | $131.15 | 144400 |
| 2025-01-24 | 128.41 | $131.08 | 108245 |
| 2025-01-23 | 127.68 | $132.69 | 121300 |
| 2025-01-22 | 126.47 | $130.48 | 107343 |
| 2025-01-21 | 125.54 | $129.84 | 233740 |
| 2025-01-17 | 124.58 | $126.82 | 159500 |
| 2025-01-16 | 124.11 | $125.99 | 148137 |
| 2025-01-15 | 123.74 | $123.52 | 63205 |
| 2025-01-14 | 123.84 | $123.50 | 86000 |
| 2025-01-13 | 123.95 | $123.19 | 92700 |
| 2025-01-10 | 124.15 | $122.52 | 179406 |
| 2025-01-08 | 124.52 | $121.83 | 70241 |
| 2025-01-07 | 125.10 | $122.72 | 69353 |
| 2025-01-06 | 125.59 | $122.58 | 94818 |
| 2025-01-03 | 126.18 | $122.74 | 105000 |
| 2025-01-02 | 126.82 | $123.85 | 95751 |
| 2024-12-31 | 127.34 | $124.92 | 50024 |
| 2024-12-30 | 127.70 | $126.00 | 60106 |
| 2024-12-27 | 127.88 | $126.35 | 121300 |
| 2024-12-26 | 128.01 | $126.78 | 36828 |
| 2024-12-24 | 128.06 | $126.65 | 65300 |
| 2024-12-23 | 128.13 | $126.70 | 144800 |
| 2024-12-20 | 128.19 | $125.87 | 131728 |
| 2024-12-19 | 128.42 | $125.03 | 171344 |
| 2024-12-18 | 128.86 | $124.64 | 193029 |
| 2024-12-17 | 129.43 | $127.41 | 164438 |
| 2024-12-16 | 129.49 | $127.53 | 116329 |
| 2024-12-13 | 129.51 | $127.11 | 93800 |
| 2024-12-12 | 129.61 | $127.83 | 206500 |
| 2024-12-11 | 129.55 | $128.54 | 129300 |
| 2024-12-10 | 129.30 | $126.29 | 148645 |
| 2024-12-09 | 129.47 | $127.34 | 128700 |
| 2024-12-06 | 129.42 | $130.22 | 151006 |
| 2024-12-05 | 128.73 | $130.93 | 58233 |
| 2024-12-04 | 127.75 | $128.70 | 85300 |
| 2024-12-03 | 127.06 | $127.98 | 123828 |
| 2024-12-02 | 126.39 | $126.50 | 64418 |
| 2024-11-29 | 125.89 | $126.25 | 82700 |
| 2024-11-27 | 125.35 | $126.01 | 136000 |
| 2024-11-26 | 124.75 | $125.70 | 130500 |
| 2024-11-25 | 124.09 | $125.26 | 105549 |
| 2024-11-22 | 123.40 | $123.41 | 179520 |
| 2024-11-21 | 122.96 | $123.96 | 127522 |
| 2024-11-20 | 122.32 | $122.73 | 70200 |
| 2024-11-19 | 121.81 | $122.09 | 105800 |
| 2024-11-18 | 121.33 | $121.76 | 81500 |
| 2024-11-15 | 120.82 | $121.20 | 140324 |
| 2024-11-14 | 120.33 | $121.05 | 127416 |
| 2024-11-13 | 119.78 | $122.27 | 263942 |
| 2024-11-12 | 118.85 | $121.45 | 94800 |
| 2024-11-11 | 117.94 | $122.34 | 63500 |
| 2024-11-08 | 116.67 | $121.10 | 128530 |
| 2024-11-07 | 115.44 | $118.88 | 120523 |
| 2024-11-06 | 114.48 | $118.34 | 107144 |
| 2024-11-05 | 113.46 | $112.89 | 116940 |
| 2024-11-04 | 113.42 | $111.71 | 121700 |
| 2024-11-01 | 113.61 | $112.36 | 143049 |
| 2024-10-31 | 113.68 | $111.45 | 103404 |
| 2024-10-30 | 113.95 | $112.80 | 75000 |
| 2024-10-29 | 113.96 | $113.29 | 142500 |
| 2024-10-28 | 113.86 | $113.08 | 84800 |
| 2024-10-25 | 113.78 | $111.82 | 79613 |
| 2024-10-24 | 113.94 | $111.57 | 163606 |
| 2024-10-23 | 114.16 | $112.05 | 107912 |
| 2024-10-22 | 114.30 | $114.88 | 233500 |
| 2024-10-21 | 113.86 | $113.03 | 167700 |
| 2024-10-18 | 113.71 | $113.75 | 66000 |
| 2024-10-17 | 113.37 | $113.43 | 89907 |
| 2024-10-16 | 113.03 | $112.79 | 81300 |
| 2024-10-15 | 112.75 | $111.21 | 126500 |
| 2024-10-14 | 112.75 | $112.53 | 87154 |
| 2024-10-11 | 112.44 | $112.26 | 76500 |
| 2024-10-10 | 112.13 | $111.42 | 100232 |
| 2024-10-09 | 111.93 | $112.03 | 92137 |
| 2024-10-08 | 111.55 | $110.71 | 67899 |
| 2024-10-07 | 111.36 | $110.60 | 91002 |
| 2024-10-04 | 111.15 | $110.87 | 65322 |
| 2024-10-03 | 110.84 | $109.17 | 68502 |
| 2024-10-02 | 110.81 | $109.31 | 94600 |
| 2024-10-01 | 110.73 | $109.14 | 216728 |
| 2024-09-30 | 110.64 | $110.49 | 148031 |
| 2024-09-27 | 110.24 | $113.17 | 163700 |
| 2024-09-26 | 109.19 | $112.74 | 217700 |
| 2024-09-25 | 108.04 | $110.78 | 306000 |
| 2024-09-24 | 107.11 | $111.30 | 98100 |
| 2024-09-23 | 105.89 | $108.37 | 144300 |
| 2024-09-20 | 105.08 | $108.21 | 198315 |
| 2024-09-19 | 104.16 | $108.63 | 150000 |
| 2024-09-18 | 103.00 | $106.40 | 282100 |
| 2024-09-17 | 102.11 | $104.30 | 193700 |
| 2024-09-16 | 101.51 | $104.48 | 332524 |
| 2024-09-13 | 100.78 | $103.72 | 430900 |
| 2024-09-12 | 100.08 | $102.32 | 401314 |
| 2024-09-11 | 99.56 | $101.32 | 364114 |
| 2024-09-10 | 99.16 | $100.55 | 180105 |
| 2024-09-09 | 98.87 | $101.27 | 249400 |
| 2024-09-06 | 98.38 | $98.62 | 146885 |
| 2024-09-05 | 98.37 | $99.09 | 104800 |
| 2024-09-04 | 98.25 | $98.67 | 147900 |
| 2024-09-03 | 98.22 | $99.06 | 135800 |
| 2024-08-30 | 98.09 | $100.51 | 135000 |
| 2024-08-29 | 97.65 | $100.45 | 219705 |
| 2024-08-28 | 97.15 | $99.96 | 200221 |
| 2024-08-27 | 96.68 | $99.19 | 297220 |
| 2024-08-26 | 96.31 | $98.80 | 135617 |
| 2024-08-23 | 95.96 | $99.56 | 135100 |
| 2024-08-22 | 95.41 | $97.80 | 101109 |
| 2024-08-21 | 95.16 | $98.42 | 189200 |
| 2024-08-20 | 94.75 | $97.00 | 107100 |
| 2024-08-19 | 94.59 | $97.72 | 164300 |
| 2024-08-16 | 94.26 | $96.27 | 106500 |
| 2024-08-15 | 94.21 | $96.53 | 155100 |
| 2024-08-14 | 94.11 | $94.21 | 176800 |
| 2024-08-13 | 94.51 | $94.94 | 215628 |
| 2024-08-12 | 94.84 | $92.75 | 116100 |
| 2024-08-09 | 95.71 | $93.78 | 321240 |
| 2024-08-08 | 96.51 | $92.80 | 231400 |
| 2024-08-07 | 97.67 | $91.94 | 214900 |
| 2024-08-06 | 99.22 | $95.03 | 509635 |
| 2024-08-05 | 100.38 | $94.90 | 221223 |
| 2024-08-02 | 101.76 | $95.21 | 497400 |
| 2024-08-01 | 103.30 | $96.90 | 494300 |
| 2024-07-31 | 104.75 | $101.33 | 488645 |
| 2024-07-30 | 105.49 | $104.19 | 98301 |
| 2024-07-29 | 105.75 | $103.39 | 71919 |
| 2024-07-26 | 106.22 | $103.54 | 245000 |
| 2024-07-25 | 106.73 | $102.73 | 385700 |
| 2024-07-24 | 107.49 | $104.23 | 105800 |
| 2024-07-23 | 108.05 | $107.27 | 194300 |
| 2024-07-22 | 108.05 | $106.78 | 185273 |
| 2024-07-19 | 108.15 | $106.54 | 100800 |
| 2024-07-18 | 108.30 | $106.95 | 187644 |
| 2024-07-17 | 108.38 | $108.61 | 190800 |
| 2024-07-16 | 108.11 | $111.49 | 81136 |
| 2024-07-15 | 107.18 | $109.09 | 93209 |
| 2024-07-12 | 106.59 | $108.51 | 140300 |
| 2024-07-11 | 106.03 | $107.45 | 188000 |
| 2024-07-10 | 105.60 | $106.73 | 155725 |
| 2024-07-09 | 105.24 | $104.25 | 85810 |
| 2024-07-08 | 105.34 | $104.40 | 87607 |
| 2024-07-05 | 105.41 | $103.84 | 129100 |
| 2024-07-03 | 105.61 | $105.27 | 68232 |
| 2024-07-02 | 105.54 | $104.24 | 146511 |
| 2024-07-01 | 105.66 | $103.72 | 506957 |
| 2024-06-28 | 105.90 | $105.95 | 237678 |
| 2024-06-27 | 105.70 | $105.67 | 113800 |
| 2024-06-26 | 105.52 | $105.06 | 165807 |
| 2024-06-25 | 105.43 | $106.46 | 178718 |
| 2024-06-24 | 105.02 | $106.10 | 564371 |
| 2024-06-21 | 104.62 | $105.08 | 116300 |
| 2024-06-20 | 104.35 | $105.57 | 90917 |
| 2024-06-18 | 103.93 | $105.15 | 132202 |
| 2024-06-17 | 103.52 | $104.39 | 113700 |
| 2024-06-14 | 103.20 | $104.28 | 145700 |
| 2024-06-13 | 102.85 | $105.57 | 166800 |
| 2024-06-12 | 102.16 | $104.72 | 161406 |
| 2024-06-11 | 101.54 | $101.78 | 102302 |
| 2024-06-10 | 101.43 | $101.76 | 63300 |
| 2024-06-07 | 101.31 | $101.40 | 135246 |
| 2024-06-06 | 101.23 | $102.26 | 90500 |
| 2024-06-05 | 100.97 | $102.79 | 123320 |
| 2024-06-04 | 100.55 | $101.87 | 147910 |
| 2024-06-03 | 100.25 | $101.60 | 201500 |
| 2024-05-31 | 99.96 | $101.55 | 167728 |
| 2024-05-30 | 99.64 | $99.20 | 195800 |
| 2024-05-29 | 99.76 | $97.96 | 197100 |
| 2024-05-28 | 100.17 | $100.48 | 150774 |
| 2024-05-24 | 100.11 | $102.22 | 202449 |
| 2024-05-23 | 99.67 | $99.12 | 225100 |
| 2024-05-22 | 99.82 | $100.64 | 228000 |
| 2024-05-21 | 99.67 | $100.28 | 134500 |
| 2024-05-20 | 99.57 | $100.94 | 381300 |
| 2024-05-17 | 99.33 | $100.45 | 136848 |
| 2024-05-16 | 99.15 | $99.60 | 132900 |
| 2024-05-15 | 99.12 | $99.63 | 87500 |
| 2024-05-14 | 99.08 | $99.48 | 109030 |
| 2024-05-13 | 99.08 | $100.04 | 170300 |
| 2024-05-10 | 98.96 | $99.94 | 137900 |
| 2024-05-09 | 98.85 | $99.12 | 263903 |
| 2024-05-08 | 98.90 | $99.91 | 204600 |
| 2024-05-07 | 98.79 | $100.11 | 435300 |
| 2024-05-06 | 98.64 | $99.54 | 252200 |
| 2024-05-03 | 98.58 | $98.01 | 177113 |
| 2024-05-02 | 98.84 | $99.34 | 122036 |
| 2024-05-01 | 98.88 | $98.85 | 179900 |
| 2024-04-30 | 99.03 | $98.35 | 113600 |
| 2024-04-29 | 99.31 | $100.15 | 79423 |
| 2024-04-26 | 99.27 | $100.93 | 81927 |
| 2024-04-25 | 99.06 | $100.71 | 133100 |
| 2024-04-24 | 98.88 | $101.62 | 189200 |
| 2024-04-23 | 98.49 | $100.13 | 145034 |
| 2024-04-22 | 98.35 | $98.27 | 189457 |
| 2024-04-19 | 98.60 | $97.39 | 100700 |
| 2024-04-18 | 99.08 | $98.02 | 96946 |
| 2024-04-17 | 99.52 | $97.77 | 379119 |
| 2024-04-16 | 100.09 | $97.83 | 115529 |
| 2024-04-15 | 100.75 | $98.17 | 154028 |
| 2024-04-12 | 101.46 | $98.25 | 133862 |
| 2024-04-11 | 102.26 | $100.63 | 136905 |
| 2024-04-10 | 102.70 | $100.88 | 213100 |
| 2024-04-09 | 103.16 | $101.25 | 96332 |
| 2024-04-08 | 103.62 | $102.27 | 237300 |
| 2024-04-05 | 103.94 | $100.59 | 218746 |
| 2024-04-04 | 104.66 | $100.19 | 333310 |
| 2024-04-03 | 105.59 | $103.57 | 266700 |
| 2024-04-02 | 105.95 | $103.60 | 364500 |
| 2024-04-01 | 106.36 | $104.94 | 144619 |
| 2024-03-28 | 106.54 | $105.66 | 155900 |
| 2024-03-27 | 106.60 | $106.62 | 120321 |
| 2024-03-26 | 106.45 | $106.66 | 140432 |
| 2024-03-25 | 106.27 | $104.73 | 121210 |
| 2024-03-22 | 106.46 | $104.61 | 116624 |
| 2024-03-21 | 106.69 | $104.04 | 166200 |
| 2024-03-20 | 107.07 | $105.29 | 146600 |
| 2024-03-19 | 107.24 | $104.49 | 123000 |
| 2024-03-18 | 107.60 | $104.24 | 222010 |
| 2024-03-15 | 108.05 | $104.65 | 298800 |
| 2024-03-14 | 108.48 | $105.60 | 185800 |
| 2024-03-13 | 108.76 | $106.57 | 163000 |
| 2024-03-12 | 108.86 | $108.42 | 192000 |
| 2024-03-11 | 108.56 | $106.14 | 76700 |
| 2024-03-08 | 108.68 | $105.92 | 75943 |
| 2024-03-07 | 108.85 | $105.91 | 119332 |
| 2024-03-06 | 109.02 | $106.88 | 145000 |
| 2024-03-05 | 108.99 | $106.98 | 84602 |
| 2024-03-04 | 108.91 | $106.18 | 126019 |
| 2024-03-01 | 108.95 | $106.68 | 137400 |
| 2024-02-29 | 108.88 | $107.16 | 193900 |
| 2024-02-28 | 108.66 | $109.51 | 156225 |
| 2024-02-27 | 107.87 | $110.74 | 90014 |
| 2024-02-26 | 106.68 | $110.63 | 144400 |
| 2024-02-23 | 105.29 | $111.69 | 365500 |
| 2024-02-22 | 103.43 | $110.13 | 380700 |
| 2024-02-21 | 101.57 | $108.67 | 310126 |
| 2024-02-20 | 99.71 | $106.08 | 568978 |
| 2024-02-16 | 98.07 | $97.76 | 145200 |
| 2024-02-15 | 97.92 | $97.57 | 83433 |
| 2024-02-14 | 97.77 | $96.65 | 155700 |
| 2024-02-13 | 97.78 | $95.38 | 216240 |
| 2024-02-12 | 98.04 | $98.01 | 81020 |
| 2024-02-09 | 97.78 | $97.99 | 117608 |
| 2024-02-08 | 97.47 | $97.55 | 144600 |
| 2024-02-07 | 97.18 | $96.30 | 266700 |
| 2024-02-06 | 97.10 | $96.78 | 334310 |
| 2024-02-05 | 96.90 | $95.41 | 128040 |
| 2024-02-02 | 96.93 | $95.58 | 162713 |
| 2024-02-01 | 96.93 | $96.40 | 205800 |
| 2024-01-31 | 96.73 | $95.26 | 190609 |
| 2024-01-30 | 96.72 | $96.61 | 171300 |
| 2024-01-29 | 96.41 | $95.99 | 130200 |
| 2024-01-26 | 96.17 | $95.81 | 162900 |
| 2024-01-25 | 95.91 | $96.04 | 178844 |
| 2024-01-24 | 95.54 | $95.56 | 186000 |
| 2024-01-23 | 95.20 | $94.83 | 111600 |
| 2024-01-22 | 94.93 | $95.56 | 122900 |
| 2024-01-19 | 94.46 | $95.48 | 132109 |
| 2024-01-18 | 93.91 | $94.66 | 201000 |
| 2024-01-17 | 93.42 | $92.10 | 76000 |
| 2024-01-16 | 93.38 | $91.70 | 93700 |
| 2024-01-12 | 93.41 | $92.91 | 215800 |
| 2024-01-11 | 93.16 | $92.29 | 98505 |
| 2024-01-10 | 92.99 | $92.40 | 85018 |
| 2024-01-09 | 92.75 | $90.82 | 92346 |
| 2024-01-08 | 92.78 | $92.05 | 81599 |
| 2024-01-05 | 92.54 | $90.50 | 161609 |
| 2024-01-04 | 92.57 | $91.45 | 261226 |
| 2024-01-03 | 92.38 | $90.39 | 234845 |
| 2024-01-02 | 92.37 | $90.77 | 130200 |
| 2023-12-29 | 92.24 | $91.18 | 53745 |
| 2023-12-28 | 91.99 | $91.03 | 116800 |
| 2023-12-27 | 91.71 | $90.99 | 163741 |
| 2023-12-26 | 91.36 | $90.21 | 86200 |
| 2023-12-22 | 91.09 | $90.29 | 66719 |
| 2023-12-21 | 90.74 | $90.75 | 126400 |
| 2023-12-20 | 90.21 | $89.72 | 98200 |
| 2023-12-19 | 89.79 | $90.85 | 109900 |
| 2023-12-18 | 89.03 | $90.65 | 86719 |
| 2023-12-15 | 88.17 | $90.33 | 127824 |
| 2023-12-14 | 87.21 | $90.92 | 265300 |
| 2023-12-13 | 85.95 | $88.32 | 113229 |
| 2023-12-12 | 85.01 | $88.80 | 117826 |
| 2023-12-11 | 83.80 | $87.82 | 156400 |
| 2023-12-08 | 82.58 | $87.26 | 267200 |
| 2023-12-07 | 81.27 | $84.27 | 163819 |
| 2023-12-06 | 80.36 | $81.73 | 106000 |
| 2023-12-05 | 79.83 | $80.66 | 95734 |
| 2023-12-04 | 79.44 | $81.24 | 93256 |
| 2023-12-01 | 78.84 | $81.31 | 177413 |
| 2023-11-30 | 78.12 | $78.55 | 157334 |
| 2023-11-29 | 77.86 | $78.14 | 182546 |
| 2023-11-28 | 77.64 | $78.18 | 145336 |
| 2023-11-27 | 77.36 | $78.57 | 86900 |
| 2023-11-24 | 76.95 | $78.52 | 54710 |
| 2023-11-22 | 76.48 | $78.90 | 96200 |
| 2023-11-21 | 75.85 | $78.41 | 122200 |
| 2023-11-20 | 75.21 | $77.45 | 93900 |
| 2023-11-17 | 74.67 | $77.16 | 183800 |
| 2023-11-16 | 74.10 | $75.72 | 150600 |
| 2023-11-15 | 73.75 | $75.70 | 224000 |
| 2023-11-14 | 73.34 | $75.33 | 219000 |
| 2023-11-13 | 72.94 | $74.06 | 186300 |
| 2023-11-10 | 72.75 | $73.73 | 362447 |
| 2023-11-09 | 72.60 | $73.21 | 128700 |
| 2023-11-08 | 72.54 | $73.03 | 230707 |
| 2023-11-07 | 72.51 | $73.37 | 349020 |
| 2023-11-06 | 72.40 | $72.72 | 227777 |
| 2023-11-03 | 72.43 | $72.56 | 332915 |
| 2023-11-02 | 72.49 | $73.23 | 180100 |
| 2023-11-01 | 72.43 | $72.96 | 185247 |
| 2023-10-31 | 72.42 | $72.13 | 255100 |
| 2023-10-30 | 72.59 | $73.91 | 487800 |
| 2023-10-27 | 72.42 | $72.40 | 104300 |
| 2023-10-26 | 72.54 | $72.16 | 1.8M |
| 2023-10-25 | 72.75 | $72.65 | 1.0M |
| 2023-10-24 | 72.88 | $72.10 | 835800 |
| 2023-10-23 | 73.16 | $71.00 | 187538 |
| 2023-10-20 | 73.72 | $71.78 | 150734 |
| 2023-10-19 | 74.21 | $74.32 | 156529 |
| 2023-10-18 | 74.25 | $74.66 | 126404 |
| 2023-10-17 | 74.22 | $74.96 | 131917 |
| 2023-10-16 | 74.14 | $73.66 | 104612 |
| 2023-10-13 | 74.31 | $72.91 | 117417 |
| 2023-10-12 | 74.67 | $74.38 | 322414 |
| 2023-10-11 | 74.79 | $75.28 | 163816 |
| 2023-10-10 | 74.73 | $75.17 | 189911 |
| 2023-10-09 | 74.70 | $73.58 | 140100 |
| 2023-10-06 | 75.00 | $75.44 | 98759 |
| 2023-10-05 | 74.95 | $75.09 | 151331 |
| 2023-10-04 | 74.97 | $74.30 | 104700 |
| 2023-10-03 | 75.17 | $73.65 | 123316 |
| 2023-10-02 | 75.54 | $75.24 | 190710 |
| 2023-09-29 | 75.63 | $74.75 | 238600 |
| 2023-09-28 | 75.84 | $75.52 | 239421 |
| 2023-09-27 | 75.93 | $73.64 | 155900 |
| 2023-09-26 | 76.42 | $73.71 | 135616 |
| 2023-09-25 | 76.98 | $74.20 | 690500 |
| 2023-09-22 | 77.52 | $74.94 | 370100 |
| 2023-09-21 | 78.00 | $75.70 | 424415 |
| 2023-09-20 | 78.38 | $78.45 | 86605 |
| 2023-09-19 | 78.24 | $77.82 | 124529 |
| 2023-09-18 | 78.20 | $77.63 | 74600 |
| 2023-09-15 | 78.19 | $78.53 | 111100 |
| 2023-09-14 | 77.98 | $78.77 | 134522 |
| 2023-09-13 | 77.68 | $77.95 | 209600 |
| 2023-09-12 | 77.50 | $78.22 | 251578 |
| 2023-09-11 | 77.22 | $77.31 | 177900 |
| 2023-09-08 | 77.09 | $77.23 | 139029 |
| 2023-09-07 | 76.95 | $76.67 | 73900 |
| 2023-09-06 | 76.90 | $76.88 | 80949 |
| 2023-09-05 | 76.79 | $76.53 | 137235 |
| 2023-09-01 | 76.73 | $76.15 | 58308 |
| 2023-08-31 | 76.74 | $75.97 | 82022 |
| 2023-08-30 | 76.78 | $76.98 | 129525 |
| 2023-08-29 | 76.61 | $77.17 | 88703 |
| 2023-08-28 | 76.36 | $75.88 | 64700 |
| 2023-08-25 | 76.33 | $75.18 | 77200 |
| 2023-08-24 | 76.45 | $74.62 | 231100 |
| 2023-08-23 | 76.69 | $76.39 | 68900 |
| 2023-08-22 | 76.59 | $76.21 | 237517 |
| 2023-08-21 | 76.51 | $75.95 | 346345 |
| 2023-08-18 | 76.46 | $75.26 | 134922 |
| 2023-08-17 | 76.53 | $75.07 | 123432 |
| 2023-08-16 | 76.65 | $76.34 | 80500 |
| 2023-08-15 | 76.51 | $76.30 | 98531 |
| 2023-08-14 | 76.35 | $76.84 | 59000 |
| 2023-08-11 | 76.04 | $76.56 | 108400 |
| 2023-08-10 | 75.72 | $77.59 | 130126 |
| 2023-08-09 | 75.13 | $76.78 | 158100 |
| 2023-08-08 | 74.60 | $76.23 | 514408 |
| 2023-08-07 | 74.10 | $73.54 | 100208 |
| 2023-08-04 | 74.07 | $72.22 | 163922 |
| 2023-08-03 | 74.31 | $72.61 | 256500 |
| 2023-08-02 | 74.50 | $73.30 | 339916 |
| 2023-08-01 | 74.57 | $75.47 | 349528 |
| 2023-07-31 | 74.18 | $75.40 | 320500 |
| 2023-07-28 | 73.73 | $75.11 | 144000 |
| 2023-07-27 | 73.26 | $73.80 | 195619 |
| 2023-07-26 | 72.98 | $73.68 | 248700 |
| 2023-07-25 | 72.68 | $73.93 | 564215 |
| 2023-07-24 | 72.27 | $73.05 | 89241 |
| 2023-07-21 | 71.97 | $73.11 | 64309 |
| 2023-07-20 | 71.60 | $72.28 | 105128 |
| 2023-07-19 | 71.35 | $72.41 | 111700 |
| 2023-07-18 | 71.02 | $73.34 | 564323 |
| 2023-07-17 | 70.44 | $71.33 | 168814 |
| 2023-07-14 | 70.18 | $70.80 | 240000 |
| 2023-07-13 | 69.99 | $71.38 | 142500 |
| 2023-07-12 | 69.65 | $70.90 | 515900 |
| 2023-07-11 | 69.34 | $69.77 | 162744 |
| 2023-07-10 | 69.23 | $69.58 | 147842 |
| 2023-07-07 | 69.14 | $68.50 | 104000 |
| 2023-07-06 | 69.26 | $67.85 | 149100 |
| 2023-07-05 | 69.54 | $69.22 | 172319 |
| 2023-07-03 | 69.57 | $69.89 | 115800 |
| 2023-06-30 | 69.46 | $70.45 | 147300 |
| 2023-06-29 | 69.21 | $69.43 | 155832 |
| 2023-06-28 | 69.14 | $68.93 | 315407 |
| 2023-06-27 | 69.16 | $68.80 | 151900 |
| 2023-06-26 | 69.21 | $67.18 | 158433 |
| 2023-06-23 | 69.61 | $67.75 | 103800 |
| 2023-06-22 | 69.95 | $69.03 | 66718 |
| 2023-06-21 | 70.07 | $69.25 | 79900 |
| 2023-06-20 | 70.16 | $69.45 | 179400 |
| 2023-06-16 | 70.22 | $71.23 | 90800 |
| 2023-06-15 | 69.91 | $71.55 | 302110 |
| 2023-06-14 | 69.47 | $71.20 | 365600 |
| 2023-06-13 | 69.04 | $71.07 | 272120 |
| 2023-06-12 | 68.56 | $70.02 | 665518 |
| 2023-06-09 | 68.22 | $69.50 | 288625 |
| 2023-06-08 | 67.94 | $69.08 | 74000 |
| 2023-06-07 | 67.70 | $68.58 | 132900 |
| 2023-06-06 | 67.52 | $68.93 | 121138 |
| 2023-06-05 | 67.25 | $67.90 | 204915 |
| 2023-06-02 | 67.16 | $68.72 | 143101 |
| 2023-06-01 | 66.87 | $67.59 | 92325 |
| 2023-05-31 | 66.79 | $66.35 | 155344 |
| 2023-05-30 | 66.95 | $66.23 | 112425 |
| 2023-05-26 | 67.17 | $66.79 | 89500 |
| 2023-05-25 | 67.31 | $66.54 | 148203 |
| 2023-05-24 | 67.52 | $66.11 | 98649 |
| 2023-05-23 | 67.87 | $66.62 | 89045 |
| 2023-05-22 | 68.16 | $68.14 | 70909 |
| 2023-05-19 | 68.18 | $67.84 | 85900 |
| 2023-05-18 | 68.27 | $68.49 | 90820 |
| 2023-05-17 | 68.24 | $68.09 | 125100 |
| 2023-05-16 | 68.28 | $67.20 | 85200 |
| 2023-05-15 | 68.53 | $67.22 | 103600 |
| 2023-05-12 | 68.80 | $66.49 | 103600 |
| 2023-05-11 | 69.28 | $67.51 | 73144 |
| 2023-05-10 | 69.61 | $68.06 | 253612 |
| 2023-05-09 | 69.88 | $70.06 | 197840 |
| 2023-05-08 | 69.77 | $69.34 | 80400 |
| 2023-05-05 | 69.78 | $68.73 | 125600 |
| 2023-05-04 | 69.93 | $69.61 | 115200 |
| 2023-05-03 | 69.91 | $69.91 | 63500 |
| 2023-05-02 | 69.81 | $70.08 | 89007 |
| 2023-05-01 | 69.66 | $69.47 | 61445 |
| 2023-04-28 | 69.61 | $69.28 | 92400 |
| 2023-04-27 | 69.59 | $68.43 | 186037 |
| 2023-04-26 | 69.74 | $68.59 | 156910 |
| 2023-04-25 | 69.87 | $69.26 | 82830 |
| 2023-04-24 | 69.88 | $70.48 | 74700 |
| 2023-04-21 | 69.62 | $70.45 | 65808 |
| 2023-04-20 | 69.33 | $70.22 | 120938 |
| 2023-04-19 | 69.03 | $70.87 | 88901 |
| 2023-04-18 | 68.54 | $71.01 | 101804 |
| 2023-04-17 | 67.94 | $69.91 | 80200 |
| 2023-04-14 | 67.47 | $69.28 | 102800 |
| 2023-04-13 | 67.05 | $69.04 | 96302 |
| 2023-04-12 | 66.62 | $67.63 | 154100 |
| 2023-04-11 | 66.42 | $67.85 | 111915 |
| 2023-04-10 | 66.14 | $67.80 | 61020 |
| 2023-04-06 | 65.83 | $67.36 | 172244 |
| 2023-04-05 | 65.56 | $66.03 | 88300 |
| 2023-04-04 | 65.53 | $66.74 | 177811 |
| 2023-04-03 | 65.35 | $66.89 | 124800 |
| 2023-03-31 | 65.12 | $66.60 | 89200 |
| 2023-03-30 | 64.91 | $65.16 | 214900 |
| 2023-03-29 | 64.99 | $65.22 | 102600 |
| 2023-03-28 | 65.06 | $64.24 | 110916 |
| 2023-03-27 | 65.37 | $64.34 | 143200 |
| 2023-03-24 | 65.70 | $63.93 | 242007 |
| 2023-03-23 | 66.18 | $65.08 | 136816 |
| 2023-03-22 | 66.50 | $66.08 | 109025 |
| 2023-03-21 | 66.67 | $66.83 | 161111 |
| 2023-03-20 | 66.71 | $66.16 | 331700 |
| 2023-03-17 | 66.90 | $65.05 | 208000 |
| 2023-03-16 | 67.35 | $66.91 | 377019 |
| 2023-03-15 | 67.50 | $64.74 | 453210 |
| 2023-03-14 | 68.12 | $67.55 | 399540 |
| 2023-03-13 | 68.25 | $66.14 | 589200 |
| 2023-03-10 | 68.70 | $67.06 | 467700 |
| 2023-03-09 | 69.03 | $68.25 | 327208 |
| 2023-03-08 | 69.16 | $68.97 | 279600 |
| 2023-03-07 | 69.15 | $68.56 | 309413 |
| 2023-03-06 | 69.23 | $69.24 | 117200 |
| 2023-03-03 | 69.17 | $69.32 | 125645 |
| 2023-03-02 | 69.09 | $68.98 | 134200 |
| 2023-03-01 | 69.06 | $68.49 | 178400 |
| 2023-02-28 | 69.13 | $68.86 | 109603 |
| 2023-02-27 | 69.12 | $68.57 | 75159 |
| 2023-02-24 | 69.18 | $67.85 | 112252 |
| 2023-02-23 | 69.39 | $68.10 | 137726 |
| 2023-02-22 | 69.58 | $67.33 | 154400 |
| 2023-02-21 | 69.96 | $68.23 | 130004 |
| 2023-02-17 | 70.20 | $68.28 | 72431 |
| 2023-02-16 | 70.46 | $68.50 | 77300 |
| 2023-02-15 | 70.71 | $69.39 | 98648 |
| 2023-02-14 | 70.80 | $69.42 | 98222 |
| 2023-02-13 | 70.90 | $68.31 | 87832 |
| 2023-02-10 | 71.23 | $66.72 | 151300 |
| 2023-02-09 | 71.93 | $69.66 | 76835 |
| 2023-02-08 | 72.12 | $70.07 | 74731 |
| 2023-02-07 | 72.24 | $70.30 | 88000 |
| 2023-02-06 | 72.30 | $70.01 | 94412 |
| 2023-02-03 | 72.42 | $71.06 | 105000 |
| 2023-02-02 | 72.32 | $71.59 | 95217 |
| 2023-02-01 | 72.07 | $71.06 | 145511 |
| 2023-01-31 | 71.88 | $70.75 | 613029 |
| 2023-01-30 | 71.69 | $70.58 | 83028 |
| 2023-01-27 | 71.49 | $71.74 | 740741 |
| 2023-01-26 | 71.00 | $71.73 | 68800 |
| 2023-01-25 | 70.40 | $71.35 | 98229 |
| 2023-01-24 | 69.76 | $70.78 | 173337 |
| 2023-01-23 | 69.12 | $70.77 | 92500 |
| 2023-01-20 | 68.36 | $71.67 | 76400 |
| 2023-01-19 | 67.27 | $70.57 | 99811 |
| 2023-01-18 | 66.21 | $69.38 | 134600 |
| 2023-01-17 | 65.22 | $67.88 | 70300 |
| 2023-01-13 | 64.38 | $67.49 | 87521 |
| 2023-01-12 | 63.47 | $66.40 | 124400 |
| 2023-01-11 | 62.62 | $65.52 | 389700 |
| 2023-01-10 | 61.82 | $64.71 | 107300 |
| 2023-01-09 | 61.06 | $63.91 | 357511 |
| 2023-01-06 | 60.33 | $63.76 | 277400 |
| 2023-01-05 | 59.51 | $60.14 | 72900 |
| 2023-01-04 | 59.32 | $60.35 | 144641 |
| 2023-01-03 | 59.06 | $58.54 | 83510 |
| 2022-12-30 | 59.13 | $58.34 | 54800 |
| 2022-12-29 | 59.25 | $58.39 | 50430 |
| 2022-12-28 | 59.38 | $57.66 | 86142 |
| 2022-12-27 | 59.68 | $58.26 | 55500 |
| 2022-12-23 | 59.89 | $58.48 | 40000 |
| 2022-12-22 | 60.09 | $58.09 | 89602 |
| 2022-12-21 | 60.40 | $58.41 | 81845 |
| 2022-12-20 | 60.68 | $58.69 | 122600 |
| 2022-12-19 | 60.95 | $58.59 | 78921 |
| 2022-12-16 | 61.26 | $59.34 | 73800 |
| 2022-12-15 | 61.46 | $60.22 | 70300 |
| 2022-12-14 | 61.50 | $61.65 | 90300 |
| 2022-12-13 | 61.22 | $62.24 | 107200 |
| 2022-12-12 | 60.77 | $62.41 | 151717 |
| 2022-12-09 | 60.20 | $62.22 | 153400 |
| 2022-12-08 | 59.56 | $59.91 | 103141 |
| 2022-12-07 | 59.30 | $58.88 | 278400 |
| 2022-12-06 | 59.21 | $58.81 | 282554 |
| 2022-12-05 | 59.10 | $58.71 | 99727 |
| 2022-12-02 | 58.99 | $59.41 | 66415 |
| 2022-12-01 | 58.71 | $59.70 | 85900 |
| 2022-11-30 | 58.31 | $58.82 | 98319 |
| 2022-11-29 | 58.02 | $57.65 | 71700 |
| 2022-11-28 | 57.92 | $57.41 | 83301 |
| 2022-11-25 | 57.85 | $58.36 | 58101 |
| 2022-11-23 | 57.56 | $57.95 | 80106 |
| 2022-11-22 | 57.30 | $57.79 | 45700 |
| 2022-11-21 | 57.02 | $57.06 | 71931 |
| 2022-11-18 | 56.84 | $57.45 | 110221 |
| 2022-11-17 | 56.54 | $56.98 | 152200 |
| 2022-11-16 | 56.28 | $56.84 | 116924 |
| 2022-11-15 | 56.01 | $56.74 | 103100 |
| 2022-11-14 | 55.70 | $56.15 | 105200 |
| 2022-11-11 | 55.46 | $57.54 | 71700 |
| 2022-11-10 | 54.89 | $56.14 | 169437 |
| 2022-11-09 | 54.51 | $54.06 | 106129 |
| 2022-11-08 | 54.50 | $55.53 | 95700 |
| 2022-11-07 | 54.18 | $54.93 | 121620 |
| 2022-11-04 | 53.92 | $55.61 | 167412 |
| 2022-11-03 | 53.48 | $53.39 | 190000 |
| 2022-11-02 | 53.43 | $53.30 | 111100 |
| 2022-11-01 | 53.39 | $54.77 | 123300 |
| 2022-10-31 | 53.03 | $54.84 | 209600 |
| 2022-10-28 | 52.59 | $55.43 | 130100 |
| 2022-10-27 | 51.96 | $54.41 | 128000 |
| 2022-10-26 | 51.44 | $53.79 | 138544 |
| 2022-10-25 | 50.97 | $53.19 | 98100 |
| 2022-10-24 | 50.55 | $51.96 | 134027 |
| 2022-10-21 | 50.33 | $51.69 | 118942 |
| 2022-10-20 | 50.13 | $51.46 | 176941 |
| 2022-10-19 | 49.96 | $51.92 | 111239 |
| 2022-10-18 | 49.66 | $52.73 | 123400 |
| 2022-10-17 | 49.16 | $51.92 | 148996 |
| 2022-10-14 | 48.75 | $50.15 | 118070 |
| 2022-10-13 | 48.66 | $50.52 | 266000 |
| 2022-10-12 | 48.49 | $49.04 | 141745 |
| 2022-10-11 | 48.62 | $48.48 | 207507 |
| 2022-10-10 | 48.89 | $49.22 | 141309 |
| 2022-10-07 | 49.07 | $49.46 | 141600 |
| 2022-10-06 | 49.24 | $50.28 | 157712 |
| 2022-10-05 | 49.27 | $51.50 | 121400 |
| 2022-10-04 | 49.07 | $52.13 | 219700 |
| 2022-10-03 | 48.71 | $49.53 | 200800 |
| 2022-09-30 | 48.87 | $48.61 | 157400 |
| 2022-09-29 | 49.25 | $48.81 | 164143 |
| 2022-09-28 | 49.68 | $50.26 | 219537 |
| 2022-09-27 | 49.88 | $47.84 | 215531 |
| 2022-09-26 | 50.64 | $47.23 | 258400 |
| 2022-09-23 | 51.67 | $47.70 | 178596 |
| 2022-09-22 | 52.77 | $49.13 | 145308 |
| 2022-09-21 | 53.77 | $50.55 | 133000 |
| 2022-09-20 | 54.63 | $53.28 | 167008 |
| 2022-09-19 | 55.07 | $54.34 | 120846 |
| 2022-09-16 | 55.36 | $54.03 | 182547 |
| 2022-09-15 | 55.77 | $56.84 | 97327 |
| 2022-09-14 | 55.66 | $56.86 | 120900 |
| 2022-09-13 | 55.53 | $55.65 | 126738 |
| 2022-09-12 | 55.65 | $57.45 | 151534 |
| 2022-09-09 | 55.41 | $56.72 | 105634 |
| 2022-09-08 | 55.29 | $55.20 | 115508 |
| 2022-09-07 | 55.49 | $54.60 | 100900 |
| 2022-09-06 | 55.85 | $53.32 | 353429 |
| 2022-09-02 | 56.54 | $54.25 | 84528 |
| 2022-09-01 | 57.16 | $54.01 | 138248 |
| 2022-08-31 | 57.93 | $54.99 | 177421 |
| 2022-08-30 | 58.63 | $55.09 | 165835 |
| 2022-08-29 | 59.42 | $55.57 | 105400 |
| 2022-08-26 | 60.23 | $55.91 | 155900 |
| 2022-08-25 | 61.10 | $59.96 | 83766 |
| 2022-08-24 | 61.26 | $59.43 | 111919 |
| 2022-08-23 | 61.54 | $59.43 | 79900 |
| 2022-08-22 | 61.87 | $59.26 | 84812 |
| 2022-08-19 | 62.27 | $60.33 | 61333 |
| 2022-08-18 | 62.51 | $61.83 | 84300 |
| 2022-08-17 | 62.46 | $62.13 | 47300 |
| 2022-08-16 | 62.33 | $63.05 | 78800 |
| 2022-08-15 | 61.97 | $62.33 | 75800 |
| 2022-08-12 | 61.70 | $62.64 | 81400 |
| 2022-08-11 | 61.31 | $61.88 | 116400 |
| 2022-08-10 | 61.01 | $62.72 | 121800 |
| 2022-08-09 | 60.47 | $61.23 | 174000 |
| 2022-08-08 | 60.16 | $60.61 | 141807 |
| 2022-08-05 | 59.91 | $59.90 | 114942 |
| 2022-08-04 | 59.77 | $60.87 | 86133 |
| 2022-08-03 | 59.40 | $60.26 | 73300 |
| 2022-08-02 | 59.08 | $59.56 | 115234 |
| 2022-08-01 | 58.86 | $60.48 | 86200 |
| 2022-07-29 | 58.40 | $60.31 | 88747 |
| 2022-07-28 | 57.90 | $60.01 | 94600 |
| 2022-07-27 | 57.38 | $60.45 | 159000 |
| 2022-07-26 | 56.68 | $57.52 | 109400 |
| 2022-07-25 | 56.48 | $58.16 | 109124 |
| 2022-07-22 | 56.12 | $57.48 | 90900 |
| 2022-07-21 | 55.84 | $57.99 | 96218 |
| 2022-07-20 | 55.41 | $58.41 | 153333 |
| 2022-07-19 | 54.82 | $58.26 | 126900 |
| 2022-07-18 | 54.18 | $56.57 | 151512 |
| 2022-07-15 | 53.79 | $56.23 | 121800 |
| 2022-07-14 | 53.42 | $54.83 | 205100 |
| 2022-07-13 | 53.30 | $55.38 | 106130 |
| 2022-07-12 | 53.05 | $54.95 | 174615 |
| 2022-07-11 | 52.86 | $54.55 | 132006 |
| 2022-07-08 | 52.73 | $54.40 | 129639 |
| 2022-07-07 | 52.63 | $54.19 | 149300 |
| 2022-07-06 | 52.57 | $52.72 | 212500 |
| 2022-07-05 | 52.82 | $52.87 | 244400 |
| 2022-07-01 | 53.10 | $54.08 | 226219 |
| 2022-06-30 | 53.18 | $54.05 | 172626 |
| 2022-06-29 | 53.29 | $53.79 | 470722 |
| 2022-06-28 | 53.50 | $54.73 | 224819 |
| 2022-06-27 | 53.55 | $55.39 | 139600 |
| 2022-06-24 | 53.49 | $55.20 | 223913 |
| 2022-06-23 | 53.48 | $52.03 | 294129 |
| 2022-06-22 | 54.15 | $52.24 | 271319 |
| 2022-06-21 | 54.91 | $53.02 | 243100 |
| 2022-06-17 | 55.63 | $52.88 | 215435 |
| 2022-06-16 | 56.52 | $52.39 | 365914 |
| 2022-06-15 | 57.67 | $54.70 | 274572 |
| 2022-06-14 | 58.52 | $53.35 | 496148 |
| 2022-06-13 | 59.81 | $54.12 | 549720 |
| 2022-06-10 | 61.15 | $57.93 | 234318 |
| 2022-06-09 | 61.91 | $61.92 | 472400 |
| 2022-06-08 | 61.95 | $62.75 | 237100 |
| 2022-06-07 | 61.83 | $63.54 | 144500 |
| 2022-06-06 | 61.52 | $62.93 | 264040 |
| 2022-06-03 | 61.29 | $62.93 | 172400 |
| 2022-06-02 | 61.03 | $63.21 | 87700 |
| 2022-06-01 | 60.68 | $62.01 | 116800 |
| 2022-05-31 | 60.53 | $63.11 | 166607 |
| 2022-05-27 | 60.13 | $63.18 | 97428 |
| 2022-05-26 | 59.66 | $62.18 | 446839 |
| 2022-05-25 | 59.34 | $60.60 | 270600 |
| 2022-05-24 | 59.30 | $59.99 | 248232 |
| 2022-05-23 | 59.41 | $60.97 | 197000 |
| 2022-05-20 | 59.33 | $59.71 | 151148 |
| 2022-05-19 | 59.53 | $59.35 | 222649 |
| 2022-05-18 | 59.84 | $58.34 | 123734 |
| 2022-05-17 | 60.44 | $61.35 | 104649 |
| 2022-05-16 | 60.50 | $60.07 | 172241 |
| 2022-05-13 | 60.86 | $60.57 | 187900 |
| 2022-05-12 | 61.19 | $58.76 | 283800 |
| 2022-05-11 | 61.96 | $60.07 | 168900 |
| 2022-05-10 | 62.59 | $60.45 | 220400 |
| 2022-05-09 | 63.25 | $59.05 | 283100 |
| 2022-05-06 | 64.33 | $61.68 | 186026 |
| 2022-05-05 | 65.03 | $62.26 | 195339 |
| 2022-05-04 | 65.72 | $66.49 | 159800 |
| 2022-05-03 | 65.65 | $65.39 | 252500 |
| 2022-05-02 | 65.79 | $64.43 | 100300 |
| 2022-04-29 | 66.17 | $64.81 | 103400 |
| 2022-04-28 | 66.52 | $66.64 | 89200 |
| 2022-04-27 | 66.56 | $64.82 | 114100 |
| 2022-04-26 | 66.98 | $64.28 | 103010 |
| 2022-04-25 | 67.59 | $66.50 | 200200 |
| 2022-04-22 | 67.83 | $66.54 | 177519 |
| 2022-04-21 | 68.10 | $68.99 | 155900 |
| 2022-04-20 | 67.90 | $69.43 | 193400 |
| 2022-04-19 | 67.57 | $68.91 | 158000 |
| 2022-04-18 | 67.30 | $68.72 | 48731 |
| 2022-04-14 | 67.03 | $68.50 | 103043 |
| 2022-04-13 | 66.76 | $66.70 | 148900 |
| 2022-04-12 | 66.83 | $64.01 | 190400 |
| 2022-04-11 | 67.48 | $64.50 | 117600 |
| 2022-04-08 | 68.13 | $64.95 | 152900 |
| 2022-04-07 | 68.80 | $66.39 | 96100 |
| 2022-04-06 | 69.26 | $67.02 | 126100 |
| 2022-04-05 | 69.66 | $69.18 | 96200 |
| 2022-04-04 | 69.67 | $68.93 | 81409 |
| 2022-04-01 | 69.72 | $68.92 | 115200 |
| 2022-03-31 | 69.79 | $68.82 | 142500 |
| 2022-03-30 | 69.87 | $70.35 | 112400 |
| 2022-03-29 | 69.64 | $71.70 | 116302 |
| 2022-03-28 | 69.09 | $70.06 | 87300 |
| 2022-03-25 | 68.78 | $69.82 | 86342 |
| 2022-03-24 | 68.48 | $69.42 | 157400 |
| 2022-03-23 | 68.20 | $68.82 | 116330 |
| 2022-03-22 | 68.01 | $71.11 | 109200 |
| 2022-03-21 | 67.29 | $69.43 | 122300 |
| 2022-03-18 | 66.82 | $70.37 | 99828 |
| 2022-03-17 | 66.07 | $69.50 | 79647 |
| 2022-03-16 | 65.38 | $69.80 | 176300 |
| 2022-03-15 | 64.53 | $65.91 | 129832 |
| 2022-03-14 | 64.36 | $64.50 | 145225 |
| 2022-03-11 | 64.47 | $64.70 | 164904 |
| 2022-03-10 | 64.57 | $64.27 | 157205 |
| 2022-03-09 | 64.77 | $64.54 | 206000 |
| 2022-03-08 | 64.96 | $61.23 | 289800 |
| 2022-03-07 | 65.88 | $58.97 | 249600 |
| 2022-03-04 | 67.44 | $61.94 | 463800 |
| 2022-03-03 | 68.61 | $65.10 | 181800 |
| 2022-03-02 | 69.31 | $68.82 | 239538 |
| 2022-03-01 | 69.34 | $65.34 | 208900 |
| 2022-02-28 | 70.10 | $70.40 | 256200 |
| 2022-02-25 | 69.90 | $71.32 | 198615 |
| 2022-02-24 | 69.48 | $68.20 | 284623 |
| 2022-02-23 | 69.64 | $69.18 | 196526 |
| 2022-02-22 | 69.61 | $69.49 | 211400 |
| 2022-02-18 | 69.50 | $68.43 | 116929 |
| 2022-02-17 | 69.60 | $69.15 | 153415 |
| 2022-02-16 | 69.55 | $70.57 | 118200 |
| 2022-02-15 | 69.19 | $70.39 | 183600 |
| 2022-02-14 | 68.80 | $68.80 | 104800 |
| 2022-02-11 | 68.67 | $69.26 | 144035 |
| 2022-02-10 | 68.43 | $70.43 | 139100 |
| 2022-02-09 | 67.89 | $70.40 | 105000 |
| 2022-02-08 | 67.26 | $69.06 | 91800 |
| 2022-02-07 | 66.82 | $66.91 | 186100 |
| 2022-02-04 | 66.75 | $66.89 | 129100 |
| 2022-02-03 | 66.68 | $66.36 | 136600 |
| 2022-02-02 | 66.70 | $67.31 | 167800 |
| 2022-02-01 | 66.53 | $68.11 | 153200 |
| 2022-01-31 | 66.15 | $66.64 | 283218 |
| 2022-01-28 | 66.03 | $64.92 | 151600 |
| 2022-01-27 | 66.24 | $63.45 | 189925 |
| 2022-01-26 | 66.80 | $65.94 | 236538 |
| 2022-01-25 | 66.92 | $65.38 | 170214 |
| 2022-01-24 | 67.18 | $65.08 | 230618 |
| 2022-01-21 | 67.53 | $66.82 | 344410 |
| 2022-01-20 | 67.57 | $66.77 | 136100 |
| 2022-01-19 | 67.62 | $66.42 | 186515 |
| 2022-01-18 | 67.74 | $66.76 | 212100 |
| 2022-01-14 | 67.81 | $67.79 | 123900 |
| 2022-01-13 | 67.66 | $68.08 | 164328 |
| 2022-01-12 | 67.42 | $68.27 | 116800 |
| 2022-01-11 | 67.10 | $68.39 | 167514 |
| 2022-01-10 | 66.69 | $67.40 | 166635 |
| 2022-01-07 | 66.41 | $68.36 | 134500 |
| 2022-01-06 | 65.89 | $68.33 | 145530 |
| 2022-01-05 | 65.28 | $68.06 | 236719 |
| 2022-01-04 | 64.62 | $68.65 | 201500 |
| 2022-01-03 | 63.74 | $65.87 | 101800 |
| 2021-12-31 | 63.30 | $65.21 | 53649 |
| 2021-12-30 | 62.93 | $64.83 | 62100 |
| 2021-12-29 | 62.58 | $65.26 | 58700 |
| 2021-12-28 | 62.09 | $65.55 | 180420 |
| 2021-12-27 | 61.47 | $65.05 | 74344 |
| 2021-12-23 | 60.85 | $64.20 | 103100 |
| 2021-12-22 | 60.33 | $63.41 | 136448 |
| 2021-12-21 | 59.90 | $61.55 | 230800 |
| 2021-12-20 | 59.81 | $59.93 | 154100 |
| 2021-12-17 | 60.05 | $59.83 | 157200 |
| 2021-12-16 | 60.37 | $59.47 | 107358 |
| 2021-12-15 | 60.83 | $60.09 | 175711 |
| 2021-12-14 | 61.25 | $60.07 | 181503 |
| 2021-12-13 | 61.75 | $60.44 | 158800 |
| 2021-12-10 | 62.26 | $62.85 | 99800 |
| 2021-12-09 | 62.36 | $62.87 | 149407 |
| 2021-12-08 | 62.49 | $63.80 | 161638 |
| 2021-12-07 | 62.45 | $63.08 | 214027 |
| 2021-12-06 | 62.57 | $63.21 | 186400 |
| 2021-12-03 | 62.69 | $60.95 | 154742 |
| 2021-12-02 | 63.32 | $62.19 | 269212 |
| 2021-12-01 | 63.81 | $59.46 | 300300 |
| 2021-11-30 | 64.96 | $60.58 | 387425 |
| 2021-11-29 | 66.06 | $62.27 | 234624 |
| 2021-11-26 | 67.00 | $62.76 | 209735 |
| 2021-11-24 | 67.98 | $66.70 | 75100 |
| 2021-11-23 | 68.30 | $67.09 | 66600 |
| 2021-11-22 | 68.59 | $66.42 | 90500 |
| 2021-11-19 | 69.07 | $66.77 | 119923 |
| 2021-11-18 | 69.55 | $68.04 | 99140 |
| 2021-11-17 | 69.83 | $67.93 | 89842 |
| 2021-11-16 | 70.19 | $68.25 | 79809 |
| 2021-11-15 | 70.53 | $68.00 | 63200 |
| 2021-11-12 | 70.97 | $68.38 | 106546 |
| 2021-11-11 | 71.40 | $68.88 | 60722 |
| 2021-11-10 | 71.79 | $69.73 | 92335 |
| 2021-11-09 | 72.05 | $71.53 | 94324 |
| 2021-11-08 | 71.96 | $71.73 | 109500 |
| 2021-11-05 | 71.81 | $72.91 | 211408 |
| 2021-11-04 | 71.37 | $71.55 | 68100 |
| 2021-11-03 | 71.14 | $71.50 | 100423 |
| 2021-11-02 | 70.88 | $70.87 | 88700 |
| 2021-11-01 | 70.69 | $71.77 | 123100 |
| 2021-10-29 | 70.28 | $70.87 | 87000 |
| 2021-10-28 | 69.98 | $70.99 | 74040 |
| 2021-10-27 | 69.60 | $70.02 | 99305 |
| 2021-10-26 | 69.35 | $69.18 | 105142 |
| 2021-10-25 | 69.23 | $67.78 | 158639 |
| 2021-10-22 | 69.39 | $67.80 | 151800 |
| 2021-10-21 | 69.55 | $69.53 | 243400 |
| 2021-10-20 | 69.37 | $70.11 | 496517 |
| 2021-10-19 | 69.02 | $70.48 | 454000 |
| 2021-10-18 | 68.54 | $69.72 | 106943 |
| 2021-10-15 | 68.12 | $70.24 | 118100 |
| 2021-10-14 | 67.53 | $68.37 | 123800 |
| 2021-10-13 | 67.22 | $67.80 | 102300 |
| 2021-10-12 | 66.98 | $66.98 | 141419 |
| 2021-10-11 | 66.87 | $67.36 | 71142 |
| 2021-10-08 | 66.66 | $67.60 | 80048 |
| 2021-10-07 | 66.35 | $67.08 | 193300 |
| 2021-10-06 | 66.10 | $66.29 | 203800 |
| 2021-10-05 | 65.98 | $66.81 | 116634 |
| 2021-10-04 | 65.72 | $66.49 | 94789 |
| 2021-10-01 | 65.48 | $67.47 | 136200 |
| 2021-09-30 | 64.99 | $64.29 | 87200 |
| 2021-09-29 | 65.10 | $65.49 | 95709 |
| 2021-09-28 | 64.96 | $65.23 | 147910 |
| 2021-09-27 | 64.85 | $67.08 | 115300 |
| 2021-09-24 | 64.34 | $66.06 | 102700 |
| 2021-09-23 | 63.95 | $65.58 | 103031 |
| 2021-09-22 | 63.61 | $64.70 | 120933 |
| 2021-09-21 | 63.40 | $64.08 | 161200 |
| 2021-09-20 | 63.28 | $63.23 | 165400 |
| 2021-09-17 | 63.32 | $64.36 | 127775 |
| 2021-09-16 | 63.14 | $63.41 | 117433 |
| 2021-09-15 | 63.13 | $63.30 | 127221 |
| 2021-09-14 | 63.15 | $64.14 | 99300 |
| 2021-09-13 | 62.99 | $64.03 | 103100 |
| 2021-09-10 | 62.83 | $62.87 | 83000 |
| 2021-09-09 | 62.90 | $63.08 | 84125 |
| 2021-09-08 | 62.93 | $62.72 | 80300 |
| 2021-09-07 | 63.05 | $62.84 | 124632 |
| 2021-09-03 | 63.17 | $63.66 | 98507 |
| 2021-09-02 | 63.14 | $64.34 | 154040 |
| 2021-09-01 | 62.96 | $64.25 | 66635 |
| 2021-08-31 | 62.78 | $63.89 | 99000 |
| 2021-08-30 | 62.65 | $63.69 | 98000 |
| 2021-08-27 | 62.55 | $63.73 | 95000 |
| 2021-08-26 | 62.43 | $62.46 | 115400 |
| 2021-08-25 | 62.57 | $63.59 | 166644 |
| 2021-08-24 | 62.50 | $63.47 | 465700 |
| 2021-08-23 | 62.45 | $62.10 | 114745 |
| 2021-08-20 | 62.68 | $61.58 | 116200 |
| 2021-08-19 | 63.07 | $61.53 | 117849 |
| 2021-08-18 | 63.55 | $61.96 | 85622 |
| 2021-08-17 | 64.01 | $61.81 | 126433 |
| 2021-08-16 | 64.59 | $63.53 | 119600 |
| 2021-08-13 | 64.90 | $63.97 | 103733 |
| 2021-08-12 | 65.17 | $64.12 | 325500 |
| 2021-08-11 | 65.46 | $66.27 | 382503 |
| 2021-08-10 | 65.34 | $65.70 | 264917 |
| 2021-08-09 | 65.33 | $65.83 | 198945 |
| 2021-08-06 | 65.30 | $66.25 | 158833 |
| 2021-08-05 | 65.17 | $66.87 | 108125 |
| 2021-08-04 | 64.89 | $64.59 | 257400 |
| 2021-08-03 | 65.06 | $65.20 | 133524 |
| 2021-08-02 | 65.13 | $65.93 | 91000 |
| 2021-07-30 | 65.06 | $66.06 | 92500 |
| 2021-07-29 | 64.96 | $66.98 | 115200 |
| 2021-07-28 | 64.66 | $66.65 | 90400 |
| 2021-07-27 | 64.38 | $66.19 | 89639 |
| 2021-07-26 | 64.17 | $66.00 | 84510 |
| 2021-07-23 | 63.97 | $65.17 | 85000 |
| 2021-07-22 | 63.92 | $65.01 | 111803 |
| 2021-07-21 | 63.91 | $65.39 | 92531 |
| 2021-07-20 | 63.83 | $63.32 | 218600 |
| 2021-07-19 | 64.18 | $61.90 | 226900 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
160.98
2026-07-16
Close Price
$159.77
Vol: 125571
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
47.63
Average
93.89
Maximum
175.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 160.98 | $159.77 | 125571 |
| 2026-07-15 | 162.13 | $159.87 | 282400 |
| 2026-07-14 | 163.54 | $158.74 | 342100 |
| 2026-07-13 | 165.63 | $162.41 | 344000 |
| 2026-07-10 | 167.03 | $165.01 | 313100 |
| 2026-07-09 | 167.90 | $164.22 | 216346 |
| 2026-07-08 | 169.21 | $163.46 | 318700 |
| 2026-07-07 | 171.01 | $166.63 | 266500 |
| 2026-07-06 | 172.18 | $166.41 | 240500 |
| 2026-07-02 | 173.62 | $169.93 | 202201 |
| 2026-07-01 | 174.21 | $168.41 | 250849 |
| 2026-06-30 | 175.33 | $173.12 | 228228 |
| 2026-06-29 | 175.13 | $173.61 | 195442 |
| 2026-06-26 | 174.64 | $172.85 | 243700 |
| 2026-06-25 | 174.20 | $174.13 | 205900 |
| 2026-06-24 | 173.17 | $172.70 | 268838 |
| 2026-06-23 | 172.28 | $170.88 | 260300 |
| 2026-06-22 | 171.68 | $170.05 | 265937 |
| 2026-06-18 | 171.12 | $171.02 | 256904 |
| 2026-06-17 | 170.05 | $170.66 | 305000 |
| 2026-06-16 | 168.75 | $170.50 | 253824 |
| 2026-06-15 | 167.15 | $168.55 | 337500 |
| 2026-06-12 | 165.72 | $167.12 | 233727 |
| 2026-06-11 | 164.36 | $164.43 | 244100 |
| 2026-06-10 | 163.47 | $161.47 | 275712 |
| 2026-06-09 | 163.26 | $162.97 | 538327 |
| 2026-06-08 | 162.46 | $163.35 | 191046 |
| 2026-06-05 | 161.28 | $162.15 | 215119 |
| 2026-06-04 | 160.16 | $160.51 | 154929 |
| 2026-06-03 | 159.24 | $160.50 | 333800 |
| 2026-06-02 | 158.06 | $158.21 | 275100 |
| 2026-06-01 | 157.29 | $155.01 | 238900 |
| 2026-05-29 | 157.29 | $154.88 | 295300 |
| 2026-05-28 | 157.28 | $158.04 | 191319 |
| 2026-05-27 | 156.20 | $159.17 | 450147 |
| 2026-05-26 | 154.46 | $154.31 | 198774 |
| 2026-05-22 | 153.82 | $153.09 | 163200 |
| 2026-05-21 | 153.37 | $154.10 | 174300 |
| 2026-05-20 | 152.45 | $155.10 | 305000 |
| 2026-05-19 | 150.96 | $150.00 | 162500 |
| 2026-05-18 | 150.70 | $150.87 | 179011 |
| 2026-05-15 | 150.07 | $148.58 | 140100 |
| 2026-05-14 | 149.99 | $149.92 | 140439 |
| 2026-05-13 | 149.41 | $150.16 | 170600 |
| 2026-05-12 | 148.58 | $150.38 | 217200 |
| 2026-05-11 | 147.46 | $148.23 | 163811 |
| 2026-05-08 | 146.73 | $149.62 | 260915 |
| 2026-05-07 | 145.37 | $146.95 | 278118 |
| 2026-05-06 | 144.53 | $145.56 | 178705 |
| 2026-05-05 | 143.91 | $141.85 | 177500 |
| 2026-05-04 | 144.31 | $139.61 | 150700 |
| 2026-05-01 | 145.48 | $142.94 | 164000 |
| 2026-04-30 | 145.82 | $143.88 | 140200 |
| 2026-04-29 | 145.88 | $142.36 | 212600 |
| 2026-04-28 | 146.40 | $144.47 | 238529 |
| 2026-04-27 | 146.31 | $144.17 | 158300 |
| 2026-04-24 | 146.24 | $146.28 | 261200 |
| 2026-04-23 | 145.44 | $143.62 | 489839 |
| 2026-04-22 | 145.24 | $140.21 | 241654 |
| 2026-04-21 | 146.02 | $144.32 | 161700 |
| 2026-04-20 | 145.61 | $146.80 | 261400 |
| 2026-04-17 | 144.26 | $146.85 | 153626 |
| 2026-04-16 | 142.54 | $141.00 | 181700 |
| 2026-04-15 | 142.25 | $142.45 | 165600 |
| 2026-04-14 | 141.38 | $144.24 | 113300 |
| 2026-04-13 | 139.71 | $141.74 | 241100 |
| 2026-04-10 | 138.43 | $141.48 | 82223 |
| 2026-04-09 | 136.92 | $143.14 | 155107 |
| 2026-04-08 | 134.54 | $141.23 | 351234 |
| 2026-04-07 | 132.23 | $132.02 | 361100 |
| 2026-04-06 | 132.34 | $134.86 | 210100 |
| 2026-04-02 | 131.59 | $133.90 | 397306 |
| 2026-04-01 | 130.99 | $133.69 | 405825 |
| 2026-03-31 | 130.35 | $133.46 | 313100 |
| 2026-03-30 | 129.68 | $130.17 | 226424 |
| 2026-03-27 | 129.93 | $129.60 | 172700 |
| 2026-03-26 | 130.45 | $132.47 | 103200 |
| 2026-03-25 | 130.21 | $134.14 | 131124 |
| 2026-03-24 | 129.43 | $132.26 | 169600 |
| 2026-03-23 | 129.12 | $132.06 | 235936 |
| 2026-03-20 | 128.85 | $129.24 | 223800 |
| 2026-03-19 | 129.47 | $130.92 | 204118 |
| 2026-03-18 | 129.75 | $131.58 | 165141 |
| 2026-03-17 | 129.94 | $133.45 | 126300 |
| 2026-03-16 | 129.63 | $130.91 | 163104 |
| 2026-03-13 | 130.13 | $128.90 | 139437 |
| 2026-03-12 | 131.43 | $130.95 | 207031 |
| 2026-03-11 | 132.42 | $134.32 | 271322 |
| 2026-03-10 | 132.62 | $131.91 | 231100 |
| 2026-03-09 | 133.68 | $132.60 | 494443 |
| 2026-03-06 | 134.80 | $132.62 | 367421 |
| 2026-03-05 | 136.20 | $134.19 | 333300 |
| 2026-03-04 | 137.45 | $135.07 | 228200 |
| 2026-03-03 | 138.73 | $135.39 | 350883 |
| 2026-03-02 | 140.20 | $133.78 | 501517 |
| 2026-02-27 | 142.52 | $139.04 | 375800 |
| 2026-02-26 | 143.68 | $143.06 | 878300 |
| 2026-02-25 | 143.81 | $140.58 | 421800 |
| 2026-02-24 | 144.74 | $141.33 | 246507 |
| 2026-02-23 | 145.61 | $142.85 | 292505 |
| 2026-02-20 | 146.17 | $144.41 | 179100 |
| 2026-02-19 | 146.32 | $143.11 | 285300 |
| 2026-02-18 | 146.88 | $145.18 | 333506 |
| 2026-02-17 | 146.87 | $148.23 | 333703 |
| 2026-02-13 | 145.84 | $146.13 | 324812 |
| 2026-02-12 | 145.22 | $145.87 | 326600 |
| 2026-02-11 | 144.50 | $145.73 | 345610 |
| 2026-02-10 | 143.64 | $147.84 | 352119 |
| 2026-02-09 | 141.89 | $143.32 | 231000 |
| 2026-02-06 | 141.16 | $144.83 | 197408 |
| 2026-02-05 | 139.78 | $143.09 | 167642 |
| 2026-02-04 | 138.64 | $142.97 | 256348 |
| 2026-02-03 | 137.29 | $137.20 | 248400 |
| 2026-02-02 | 137.48 | $142.17 | 246929 |
| 2026-01-30 | 136.14 | $137.24 | 203909 |
| 2026-01-29 | 136.08 | $137.32 | 251235 |
| 2026-01-28 | 136.00 | $135.34 | 223000 |
| 2026-01-27 | 136.55 | $136.41 | 225500 |
| 2026-01-26 | 136.89 | $135.96 | 136207 |
| 2026-01-23 | 137.46 | $138.50 | 166333 |
| 2026-01-22 | 137.37 | $139.22 | 258700 |
| 2026-01-21 | 137.03 | $138.34 | 236445 |
| 2026-01-20 | 136.91 | $134.75 | 326600 |
| 2026-01-16 | 137.92 | $139.21 | 243000 |
| 2026-01-15 | 137.74 | $137.92 | 477411 |
| 2026-01-14 | 137.93 | $136.84 | 431900 |
| 2026-01-13 | 138.52 | $137.65 | 278307 |
| 2026-01-12 | 138.98 | $137.80 | 185500 |
| 2026-01-09 | 139.49 | $138.71 | 200017 |
| 2026-01-08 | 139.82 | $138.64 | 219628 |
| 2026-01-07 | 140.24 | $136.36 | 251900 |
| 2026-01-06 | 141.45 | $139.30 | 214600 |
| 2026-01-05 | 141.97 | $137.49 | 210113 |
| 2026-01-02 | 143.15 | $140.35 | 153440 |
| 2025-12-31 | 143.65 | $140.83 | 138200 |
| 2025-12-30 | 144.05 | $141.64 | 142223 |
| 2025-12-29 | 144.24 | $141.74 | 152626 |
| 2025-12-26 | 144.38 | $143.41 | 95651 |
| 2025-12-24 | 143.95 | $143.41 | 76024 |
| 2025-12-23 | 143.38 | $143.06 | 129500 |
| 2025-12-22 | 142.73 | $143.42 | 261700 |
| 2025-12-19 | 141.76 | $142.85 | 152122 |
| 2025-12-18 | 140.71 | $140.46 | 219135 |
| 2025-12-17 | 140.12 | $141.48 | 241900 |
| 2025-12-16 | 139.03 | $140.41 | 178527 |
| 2025-12-15 | 137.99 | $140.47 | 172700 |
| 2025-12-12 | 136.66 | $138.67 | 128203 |
| 2025-12-11 | 135.56 | $136.27 | 153738 |
| 2025-12-10 | 134.96 | $133.70 | 190418 |
| 2025-12-09 | 134.99 | $131.70 | 172329 |
| 2025-12-08 | 135.64 | $133.30 | 172344 |
| 2025-12-05 | 135.87 | $133.57 | 149900 |
| 2025-12-04 | 136.03 | $134.91 | 269543 |
| 2025-12-03 | 135.74 | $137.57 | 166715 |
| 2025-12-02 | 134.50 | $135.18 | 114300 |
| 2025-12-01 | 133.69 | $132.80 | 109700 |
| 2025-11-28 | 133.42 | $134.18 | 92900 |
| 2025-11-26 | 132.61 | $135.65 | 117212 |
| 2025-11-25 | 131.12 | $134.66 | 130423 |
| 2025-11-24 | 129.58 | $131.13 | 134872 |
| 2025-11-21 | 128.80 | $130.56 | 204647 |
| 2025-11-20 | 128.00 | $124.66 | 134958 |
| 2025-11-19 | 128.88 | $125.79 | 91100 |
| 2025-11-18 | 129.56 | $126.22 | 123400 |
| 2025-11-17 | 130.23 | $127.14 | 214100 |
| 2025-11-14 | 130.71 | $128.92 | 133931 |
| 2025-11-13 | 130.69 | $129.77 | 184230 |
| 2025-11-12 | 130.35 | $132.47 | 135600 |
| 2025-11-11 | 129.04 | $131.38 | 191705 |
| 2025-11-10 | 127.75 | $131.84 | 132504 |
| 2025-11-07 | 126.00 | $130.18 | 179830 |
| 2025-11-06 | 124.37 | $125.87 | 124701 |
| 2025-11-05 | 123.74 | $125.87 | 183521 |
| 2025-11-04 | 122.95 | $122.19 | 212931 |
| 2025-11-03 | 123.16 | $122.35 | 200500 |
| 2025-10-31 | 123.35 | $121.46 | 234000 |
| 2025-10-30 | 123.86 | $123.26 | 156033 |
| 2025-10-29 | 123.89 | $123.42 | 169900 |
| 2025-10-28 | 123.87 | $124.20 | 190500 |
| 2025-10-27 | 123.59 | $125.48 | 208300 |
| 2025-10-24 | 122.83 | $124.39 | 205237 |
| 2025-10-23 | 122.24 | $122.57 | 209400 |
| 2025-10-22 | 122.09 | $125.03 | 157947 |
| 2025-10-21 | 121.13 | $122.13 | 120500 |
| 2025-10-20 | 120.88 | $120.32 | 104128 |
| 2025-10-17 | 121.15 | $120.81 | 137600 |
| 2025-10-16 | 121.33 | $118.68 | 199900 |
| 2025-10-15 | 122.21 | $120.34 | 170200 |
| 2025-10-14 | 122.77 | $122.27 | 229634 |
| 2025-10-13 | 122.83 | $122.55 | 178615 |
| 2025-10-10 | 122.80 | $121.11 | 189721 |
| 2025-10-09 | 123.21 | $122.35 | 110800 |
| 2025-10-08 | 123.31 | $124.05 | 112000 |
| 2025-10-07 | 122.87 | $123.20 | 276700 |
| 2025-10-06 | 122.59 | $124.30 | 102411 |
| 2025-10-03 | 121.90 | $123.92 | 284800 |
| 2025-10-02 | 121.17 | $123.16 | 203131 |
| 2025-10-01 | 120.51 | $121.37 | 212132 |
| 2025-09-30 | 120.28 | $121.26 | 152700 |
| 2025-09-29 | 120.04 | $122.77 | 160007 |
| 2025-09-26 | 119.27 | $123.23 | 224400 |
| 2025-09-25 | 118.20 | $117.79 | 169500 |
| 2025-09-24 | 118.64 | $118.33 | 106215 |
| 2025-09-23 | 119.01 | $118.79 | 120048 |
| 2025-09-22 | 119.34 | $118.27 | 95800 |
| 2025-09-19 | 119.91 | $119.77 | 175931 |
| 2025-09-18 | 120.15 | $118.12 | 125200 |
| 2025-09-17 | 120.96 | $118.43 | 171539 |
| 2025-09-16 | 121.86 | $120.62 | 147700 |
| 2025-09-15 | 122.26 | $119.50 | 136953 |
| 2025-09-12 | 123.09 | $121.02 | 104228 |
| 2025-09-11 | 123.61 | $123.42 | 199200 |
| 2025-09-10 | 123.46 | $122.27 | 206419 |
| 2025-09-09 | 123.63 | $123.68 | 159119 |
| 2025-09-08 | 123.36 | $124.98 | 199910 |
| 2025-09-05 | 122.61 | $123.22 | 317817 |
| 2025-09-04 | 122.24 | $122.09 | 118037 |
| 2025-09-03 | 122.13 | $121.39 | 131600 |
| 2025-09-02 | 122.20 | $120.02 | 124212 |
| 2025-08-29 | 122.70 | $122.64 | 118718 |
| 2025-08-28 | 122.46 | $122.85 | 121237 |
| 2025-08-27 | 122.08 | $122.42 | 108811 |
| 2025-08-26 | 121.74 | $120.82 | 88851 |
| 2025-08-25 | 121.81 | $120.98 | 130731 |
| 2025-08-22 | 121.83 | $122.72 | 150400 |
| 2025-08-21 | 121.28 | $120.02 | 104808 |
| 2025-08-20 | 121.44 | $121.02 | 126700 |
| 2025-08-19 | 121.30 | $122.07 | 276100 |
| 2025-08-18 | 120.78 | $121.43 | 252600 |
| 2025-08-15 | 120.33 | $121.07 | 400322 |
| 2025-08-14 | 119.87 | $120.19 | 160300 |
| 2025-08-13 | 119.58 | $121.61 | 120600 |
| 2025-08-12 | 118.77 | $120.75 | 225300 |
| 2025-08-11 | 118.05 | $117.40 | 206400 |
| 2025-08-08 | 118.22 | $119.41 | 308400 |
| 2025-08-07 | 117.79 | $123.77 | 563000 |
| 2025-08-06 | 115.88 | $116.47 | 219834 |
| 2025-08-05 | 115.88 | $115.29 | 195335 |
| 2025-08-04 | 116.26 | $115.35 | 153028 |
| 2025-08-01 | 116.71 | $114.67 | 161000 |
| 2025-07-31 | 117.48 | $116.16 | 201205 |
| 2025-07-30 | 117.95 | $118.33 | 137500 |
| 2025-07-29 | 117.83 | $116.98 | 143717 |
| 2025-07-28 | 118.11 | $117.54 | 88900 |
| 2025-07-25 | 118.27 | $118.29 | 131633 |
| 2025-07-24 | 118.22 | $117.05 | 201200 |
| 2025-07-23 | 118.55 | $118.31 | 198800 |
| 2025-07-22 | 118.54 | $119.05 | 134900 |
| 2025-07-21 | 118.29 | $116.62 | 142539 |
| 2025-07-18 | 118.74 | $117.08 | 190900 |
| 2025-07-17 | 119.14 | $116.31 | 291748 |
| 2025-07-16 | 119.85 | $117.70 | 177101 |
| 2025-07-15 | 120.25 | $117.77 | 184400 |
| 2025-07-14 | 120.69 | $120.17 | 114921 |
| 2025-07-11 | 120.43 | $120.58 | 132300 |
| 2025-07-10 | 119.97 | $121.89 | 251500 |
| 2025-07-09 | 118.96 | $121.01 | 161039 |
| 2025-07-08 | 117.98 | $119.86 | 183104 |
| 2025-07-07 | 117.14 | $118.60 | 165003 |
| 2025-07-03 | 116.50 | $119.66 | 140615 |
| 2025-07-02 | 115.37 | $117.95 | 224400 |
| 2025-07-01 | 114.54 | $117.32 | 427900 |
| 2025-06-30 | 113.73 | $115.34 | 140100 |
| 2025-06-27 | 113.38 | $115.96 | 109900 |
| 2025-06-26 | 112.78 | $114.73 | 142010 |
| 2025-06-25 | 112.44 | $113.73 | 150700 |
| 2025-06-24 | 112.37 | $115.06 | 233928 |
| 2025-06-23 | 111.88 | $112.94 | 227848 |
| 2025-06-20 | 111.99 | $110.79 | 329700 |
| 2025-06-18 | 112.82 | $112.13 | 287400 |
| 2025-06-17 | 113.43 | $111.47 | 285626 |
| 2025-06-16 | 114.41 | $113.80 | 271330 |
| 2025-06-13 | 114.88 | $111.74 | 310433 |
| 2025-06-12 | 116.11 | $114.51 | 292161 |
| 2025-06-11 | 116.73 | $116.67 | 290200 |
| 2025-06-10 | 116.80 | $117.51 | 385421 |
| 2025-06-09 | 116.63 | $115.08 | 597700 |
| 2025-06-06 | 117.17 | $116.61 | 124267 |
| 2025-06-05 | 117.35 | $115.52 | 185518 |
| 2025-06-04 | 117.90 | $115.80 | 127826 |
| 2025-06-03 | 118.47 | $116.30 | 137800 |
| 2025-06-02 | 118.98 | $115.24 | 354718 |
| 2025-05-30 | 119.92 | $115.84 | 206202 |
| 2025-05-29 | 120.84 | $117.35 | 172600 |
| 2025-05-28 | 121.45 | $117.18 | 154869 |
| 2025-05-27 | 122.19 | $119.32 | 160840 |
| 2025-05-23 | 122.36 | $117.43 | 215925 |
| 2025-05-22 | 123.10 | $117.75 | 150121 |
| 2025-05-21 | 123.84 | $117.63 | 232930 |
| 2025-05-20 | 124.69 | $120.56 | 344000 |
| 2025-05-19 | 124.72 | $120.93 | 519808 |
| 2025-05-16 | 124.54 | $122.53 | 233307 |
| 2025-05-15 | 123.72 | $122.67 | 212638 |
| 2025-05-14 | 122.58 | $124.33 | 318614 |
| 2025-05-13 | 120.57 | $123.75 | 233423 |
| 2025-05-12 | 118.22 | $120.84 | 221632 |
| 2025-05-09 | 116.21 | $116.13 | 257713 |
| 2025-05-08 | 115.19 | $117.38 | 244800 |
| 2025-05-07 | 113.49 | $115.34 | 266345 |
| 2025-05-06 | 112.02 | $113.49 | 138635 |
| 2025-05-05 | 110.77 | $114.03 | 130047 |
| 2025-05-02 | 109.04 | $113.47 | 216427 |
| 2025-05-01 | 107.09 | $110.91 | 293600 |
| 2025-04-30 | 105.52 | $107.89 | 153000 |
| 2025-04-29 | 104.56 | $106.94 | 166500 |
| 2025-04-28 | 103.70 | $107.01 | 142400 |
| 2025-04-25 | 102.65 | $106.22 | 268700 |
| 2025-04-24 | 101.65 | $105.44 | 226838 |
| 2025-04-23 | 100.71 | $104.04 | 237900 |
| 2025-04-22 | 100.05 | $102.84 | 360800 |
| 2025-04-21 | 99.69 | $100.26 | 162200 |
| 2025-04-17 | 100.12 | $101.56 | 322419 |
| 2025-04-16 | 100.29 | $100.74 | 289600 |
| 2025-04-15 | 100.82 | $104.00 | 172500 |
| 2025-04-14 | 100.50 | $103.64 | 212200 |
| 2025-04-11 | 100.31 | $103.96 | 248400 |
| 2025-04-10 | 100.04 | $103.02 | 347100 |
| 2025-04-09 | 100.10 | $104.61 | 532000 |
| 2025-04-08 | 99.76 | $96.02 | 734143 |
| 2025-04-07 | 102.15 | $97.30 | 727100 |
| 2025-04-04 | 104.76 | $101.09 | 743344 |
| 2025-04-03 | 106.80 | $105.55 | 330422 |
| 2025-04-02 | 107.95 | $111.36 | 157700 |
| 2025-04-01 | 107.58 | $109.48 | 296807 |
| 2025-03-31 | 107.78 | $109.59 | 261300 |
| 2025-03-28 | 108.07 | $109.48 | 143200 |
| 2025-03-27 | 108.53 | $111.91 | 168400 |
| 2025-03-26 | 108.41 | $111.18 | 134100 |
| 2025-03-25 | 108.56 | $111.44 | 165200 |
| 2025-03-24 | 108.76 | $110.88 | 221600 |
| 2025-03-21 | 109.26 | $109.67 | 244100 |
| 2025-03-20 | 110.35 | $112.68 | 225500 |
| 2025-03-19 | 110.81 | $112.85 | 311600 |
| 2025-03-18 | 111.42 | $112.18 | 157860 |
| 2025-03-17 | 112.46 | $114.41 | 354318 |
| 2025-03-14 | 113.11 | $113.56 | 162300 |
| 2025-03-13 | 114.27 | $111.39 | 238311 |
| 2025-03-12 | 116.45 | $113.80 | 259200 |
| 2025-03-11 | 118.42 | $114.93 | 270900 |
| 2025-03-10 | 120.54 | $118.36 | 175106 |
| 2025-03-07 | 122.09 | $120.51 | 206100 |
| 2025-03-06 | 123.35 | $120.56 | 238000 |
| 2025-03-05 | 124.92 | $126.19 | 268504 |
| 2025-03-04 | 125.09 | $125.78 | 162300 |
| 2025-03-03 | 125.45 | $126.89 | 279625 |
| 2025-02-28 | 125.59 | $126.84 | 283000 |
| 2025-02-27 | 125.80 | $126.71 | 759000 |
| 2025-02-26 | 126.14 | $125.31 | 902224 |
| 2025-02-25 | 127.03 | $124.38 | 190302 |
| 2025-02-24 | 128.45 | $123.91 | 190800 |
| 2025-02-21 | 130.34 | $124.25 | 297700 |
| 2025-02-20 | 132.54 | $128.62 | 520720 |
| 2025-02-19 | 133.85 | $129.54 | 212805 |
| 2025-02-18 | 135.13 | $130.36 | 243300 |
| 2025-02-14 | 136.40 | $133.58 | 184200 |
| 2025-02-13 | 136.91 | $134.91 | 156149 |
| 2025-02-12 | 137.06 | $136.29 | 254400 |
| 2025-02-11 | 136.76 | $134.43 | 162700 |
| 2025-02-10 | 136.94 | $136.01 | 144436 |
| 2025-02-07 | 136.61 | $136.56 | 186944 |
| 2025-02-06 | 135.99 | $136.44 | 257225 |
| 2025-02-05 | 135.21 | $133.87 | 162600 |
| 2025-02-04 | 135.04 | $133.91 | 206800 |
| 2025-02-03 | 134.76 | $134.23 | 164300 |
| 2025-01-31 | 134.28 | $134.72 | 137100 |
| 2025-01-30 | 133.48 | $135.39 | 124600 |
| 2025-01-29 | 132.26 | $134.14 | 115611 |
| 2025-01-28 | 131.12 | $133.57 | 171416 |
| 2025-01-27 | 129.88 | $131.15 | 144400 |
| 2025-01-24 | 129.11 | $131.08 | 108245 |
| 2025-01-23 | 128.16 | $132.69 | 121300 |
| 2025-01-22 | 126.48 | $130.48 | 107343 |
| 2025-01-21 | 125.12 | $129.84 | 233740 |
| 2025-01-17 | 123.67 | $126.82 | 159500 |
| 2025-01-16 | 122.87 | $125.99 | 148137 |
| 2025-01-15 | 122.17 | $123.52 | 63205 |
| 2025-01-14 | 122.12 | $123.50 | 86000 |
| 2025-01-13 | 122.09 | $123.19 | 92700 |
| 2025-01-10 | 122.17 | $122.52 | 179406 |
| 2025-01-08 | 122.51 | $121.83 | 70241 |
| 2025-01-07 | 123.16 | $122.72 | 69353 |
| 2025-01-06 | 123.69 | $122.58 | 94818 |
| 2025-01-03 | 124.40 | $122.74 | 105000 |
| 2025-01-02 | 125.22 | $123.85 | 95751 |
| 2024-12-31 | 125.88 | $124.92 | 50024 |
| 2024-12-30 | 126.34 | $126.00 | 60106 |
| 2024-12-27 | 126.56 | $126.35 | 121300 |
| 2024-12-26 | 126.71 | $126.78 | 36828 |
| 2024-12-24 | 126.75 | $126.65 | 65300 |
| 2024-12-23 | 126.84 | $126.70 | 144800 |
| 2024-12-20 | 126.91 | $125.87 | 131728 |
| 2024-12-19 | 127.26 | $125.03 | 171344 |
| 2024-12-18 | 127.92 | $124.64 | 193029 |
| 2024-12-17 | 128.84 | $127.41 | 164438 |
| 2024-12-16 | 129.05 | $127.53 | 116329 |
| 2024-12-13 | 129.23 | $127.11 | 93800 |
| 2024-12-12 | 129.55 | $127.83 | 206500 |
| 2024-12-11 | 129.67 | $128.54 | 129300 |
| 2024-12-10 | 129.55 | $126.29 | 148645 |
| 2024-12-09 | 130.06 | $127.34 | 128700 |
| 2024-12-06 | 130.30 | $130.22 | 151006 |
| 2024-12-05 | 129.61 | $130.93 | 58233 |
| 2024-12-04 | 128.50 | $128.70 | 85300 |
| 2024-12-03 | 127.78 | $127.98 | 123828 |
| 2024-12-02 | 127.09 | $126.50 | 64418 |
| 2024-11-29 | 126.66 | $126.25 | 82700 |
| 2024-11-27 | 126.16 | $126.01 | 136000 |
| 2024-11-26 | 125.57 | $125.70 | 130500 |
| 2024-11-25 | 124.90 | $125.26 | 105549 |
| 2024-11-22 | 124.17 | $123.41 | 179520 |
| 2024-11-21 | 123.81 | $123.96 | 127522 |
| 2024-11-20 | 123.15 | $122.73 | 70200 |
| 2024-11-19 | 122.69 | $122.09 | 105800 |
| 2024-11-18 | 122.27 | $121.76 | 81500 |
| 2024-11-15 | 121.82 | $121.20 | 140324 |
| 2024-11-14 | 121.40 | $121.05 | 127416 |
| 2024-11-13 | 120.88 | $122.27 | 263942 |
| 2024-11-12 | 119.81 | $121.45 | 94800 |
| 2024-11-11 | 118.72 | $122.34 | 63500 |
| 2024-11-08 | 117.07 | $121.10 | 128530 |
| 2024-11-07 | 115.42 | $118.88 | 120523 |
| 2024-11-06 | 114.09 | $118.34 | 107144 |
| 2024-11-05 | 112.62 | $112.89 | 116940 |
| 2024-11-04 | 112.55 | $111.71 | 121700 |
| 2024-11-01 | 112.83 | $112.36 | 143049 |
| 2024-10-31 | 112.95 | $111.45 | 103404 |
| 2024-10-30 | 113.38 | $112.80 | 75000 |
| 2024-10-29 | 113.46 | $113.29 | 142500 |
| 2024-10-28 | 113.38 | $113.08 | 84800 |
| 2024-10-25 | 113.32 | $111.82 | 79613 |
| 2024-10-24 | 113.64 | $111.57 | 163606 |
| 2024-10-23 | 114.08 | $112.05 | 107912 |
| 2024-10-22 | 114.44 | $114.88 | 233500 |
| 2024-10-21 | 113.94 | $113.03 | 167700 |
| 2024-10-18 | 113.89 | $113.75 | 66000 |
| 2024-10-17 | 113.57 | $113.43 | 89907 |
| 2024-10-16 | 113.24 | $112.79 | 81300 |
| 2024-10-15 | 113.01 | $111.21 | 126500 |
| 2024-10-14 | 113.19 | $112.53 | 87154 |
| 2024-10-11 | 112.96 | $112.26 | 76500 |
| 2024-10-10 | 112.72 | $111.42 | 100232 |
| 2024-10-09 | 112.66 | $112.03 | 92137 |
| 2024-10-08 | 112.34 | $110.71 | 67899 |
| 2024-10-07 | 112.33 | $110.60 | 91002 |
| 2024-10-04 | 112.30 | $110.87 | 65322 |
| 2024-10-03 | 112.14 | $109.17 | 68502 |
| 2024-10-02 | 112.42 | $109.31 | 94600 |
| 2024-10-01 | 112.66 | $109.14 | 216728 |
| 2024-09-30 | 112.95 | $110.49 | 148031 |
| 2024-09-27 | 112.81 | $113.17 | 163700 |
| 2024-09-26 | 111.72 | $112.74 | 217700 |
| 2024-09-25 | 110.47 | $110.78 | 306000 |
| 2024-09-24 | 109.50 | $111.30 | 98100 |
| 2024-09-23 | 108.09 | $108.37 | 144300 |
| 2024-09-20 | 107.25 | $108.21 | 198315 |
| 2024-09-19 | 106.24 | $108.63 | 150000 |
| 2024-09-18 | 104.82 | $106.40 | 282100 |
| 2024-09-17 | 103.76 | $104.30 | 193700 |
| 2024-09-16 | 103.11 | $104.48 | 332524 |
| 2024-09-13 | 102.23 | $103.72 | 430900 |
| 2024-09-12 | 101.37 | $102.32 | 401314 |
| 2024-09-11 | 100.75 | $101.32 | 364114 |
| 2024-09-10 | 100.30 | $100.55 | 180105 |
| 2024-09-09 | 99.98 | $101.27 | 249400 |
| 2024-09-06 | 99.35 | $98.62 | 146885 |
| 2024-09-05 | 99.42 | $99.09 | 104800 |
| 2024-09-04 | 99.34 | $98.67 | 147900 |
| 2024-09-03 | 99.37 | $99.06 | 135800 |
| 2024-08-30 | 99.28 | $100.51 | 135000 |
| 2024-08-29 | 98.71 | $100.45 | 219705 |
| 2024-08-28 | 98.03 | $99.96 | 200221 |
| 2024-08-27 | 97.36 | $99.19 | 297220 |
| 2024-08-26 | 96.79 | $98.80 | 135617 |
| 2024-08-23 | 96.23 | $99.56 | 135100 |
| 2024-08-22 | 95.33 | $97.80 | 101109 |
| 2024-08-21 | 94.82 | $98.42 | 189200 |
| 2024-08-20 | 94.03 | $97.00 | 107100 |
| 2024-08-19 | 93.55 | $97.72 | 164300 |
| 2024-08-16 | 92.79 | $96.27 | 106500 |
| 2024-08-15 | 92.37 | $96.53 | 155100 |
| 2024-08-14 | 91.84 | $94.21 | 176800 |
| 2024-08-13 | 91.98 | $94.94 | 215628 |
| 2024-08-12 | 92.00 | $92.75 | 116100 |
| 2024-08-09 | 92.79 | $93.78 | 321240 |
| 2024-08-08 | 93.49 | $92.80 | 231400 |
| 2024-08-07 | 94.72 | $91.94 | 214900 |
| 2024-08-06 | 96.56 | $95.03 | 509635 |
| 2024-08-05 | 97.88 | $94.90 | 221223 |
| 2024-08-02 | 99.58 | $95.21 | 497400 |
| 2024-08-01 | 101.58 | $96.90 | 494300 |
| 2024-07-31 | 103.52 | $101.33 | 488645 |
| 2024-07-30 | 104.50 | $104.19 | 98301 |
| 2024-07-29 | 104.79 | $103.39 | 71919 |
| 2024-07-26 | 105.40 | $103.54 | 245000 |
| 2024-07-25 | 106.11 | $102.73 | 385700 |
| 2024-07-24 | 107.23 | $104.23 | 105800 |
| 2024-07-23 | 108.10 | $107.27 | 194300 |
| 2024-07-22 | 108.19 | $106.78 | 185273 |
| 2024-07-19 | 108.43 | $106.54 | 100800 |
| 2024-07-18 | 108.78 | $106.95 | 187644 |
| 2024-07-17 | 109.05 | $108.61 | 190800 |
| 2024-07-16 | 108.83 | $111.49 | 81136 |
| 2024-07-15 | 107.62 | $109.09 | 93209 |
| 2024-07-12 | 106.88 | $108.51 | 140300 |
| 2024-07-11 | 106.15 | $107.45 | 188000 |
| 2024-07-10 | 105.58 | $106.73 | 155725 |
| 2024-07-09 | 105.10 | $104.25 | 85810 |
| 2024-07-08 | 105.28 | $104.40 | 87607 |
| 2024-07-05 | 105.45 | $103.84 | 129100 |
| 2024-07-03 | 105.82 | $105.27 | 68232 |
| 2024-07-02 | 105.81 | $104.24 | 146511 |
| 2024-07-01 | 106.09 | $103.72 | 506957 |
| 2024-06-28 | 106.59 | $105.95 | 237678 |
| 2024-06-27 | 106.46 | $105.67 | 113800 |
| 2024-06-26 | 106.36 | $105.06 | 165807 |
| 2024-06-25 | 106.40 | $106.46 | 178718 |
| 2024-06-24 | 105.99 | $106.10 | 564371 |
| 2024-06-21 | 105.57 | $105.08 | 116300 |
| 2024-06-20 | 105.36 | $105.57 | 90917 |
| 2024-06-18 | 104.91 | $105.15 | 132202 |
| 2024-06-17 | 104.48 | $104.39 | 113700 |
| 2024-06-14 | 104.17 | $104.28 | 145700 |
| 2024-06-13 | 103.81 | $105.57 | 166800 |
| 2024-06-12 | 102.93 | $104.72 | 161406 |
| 2024-06-11 | 102.12 | $101.78 | 102302 |
| 2024-06-10 | 102.05 | $101.76 | 63300 |
| 2024-06-07 | 101.95 | $101.40 | 135246 |
| 2024-06-06 | 101.94 | $102.26 | 90500 |
| 2024-06-05 | 101.64 | $102.79 | 123320 |
| 2024-06-04 | 101.10 | $101.87 | 147910 |
| 2024-06-03 | 100.72 | $101.60 | 201500 |
| 2024-05-31 | 100.34 | $101.55 | 167728 |
| 2024-05-30 | 99.89 | $99.20 | 195800 |
| 2024-05-29 | 100.09 | $97.96 | 197100 |
| 2024-05-28 | 100.72 | $100.48 | 150774 |
| 2024-05-24 | 100.68 | $102.22 | 202449 |
| 2024-05-23 | 100.08 | $99.12 | 225100 |
| 2024-05-22 | 100.33 | $100.64 | 228000 |
| 2024-05-21 | 100.15 | $100.28 | 134500 |
| 2024-05-20 | 100.04 | $100.94 | 381300 |
| 2024-05-17 | 99.70 | $100.45 | 136848 |
| 2024-05-16 | 99.44 | $99.60 | 132900 |
| 2024-05-15 | 99.39 | $99.63 | 87500 |
| 2024-05-14 | 99.34 | $99.48 | 109030 |
| 2024-05-13 | 99.32 | $100.04 | 170300 |
| 2024-05-10 | 99.12 | $99.94 | 137900 |
| 2024-05-09 | 98.92 | $99.12 | 263903 |
| 2024-05-08 | 98.95 | $99.91 | 204600 |
| 2024-05-07 | 98.75 | $100.11 | 435300 |
| 2024-05-06 | 98.44 | $99.54 | 252200 |
| 2024-05-03 | 98.27 | $98.01 | 177113 |
| 2024-05-02 | 98.56 | $99.34 | 122036 |
| 2024-05-01 | 98.51 | $98.85 | 179900 |
| 2024-04-30 | 98.63 | $98.35 | 113600 |
| 2024-04-29 | 98.94 | $100.15 | 79423 |
| 2024-04-26 | 98.77 | $100.93 | 81927 |
| 2024-04-25 | 98.34 | $100.71 | 133100 |
| 2024-04-24 | 97.91 | $101.62 | 189200 |
| 2024-04-23 | 97.12 | $100.13 | 145034 |
| 2024-04-22 | 96.67 | $98.27 | 189457 |
| 2024-04-19 | 96.75 | $97.39 | 100700 |
| 2024-04-18 | 97.17 | $98.02 | 96946 |
| 2024-04-17 | 97.52 | $97.77 | 379119 |
| 2024-04-16 | 98.06 | $97.83 | 115529 |
| 2024-04-15 | 98.75 | $98.17 | 154028 |
| 2024-04-12 | 99.51 | $98.25 | 133862 |
| 2024-04-11 | 100.45 | $100.63 | 136905 |
| 2024-04-10 | 100.87 | $100.88 | 213100 |
| 2024-04-09 | 101.33 | $101.25 | 96332 |
| 2024-04-08 | 101.79 | $102.27 | 237300 |
| 2024-04-05 | 102.06 | $100.59 | 218746 |
| 2024-04-04 | 102.94 | $100.19 | 333310 |
| 2024-04-03 | 104.16 | $103.57 | 266700 |
| 2024-04-02 | 104.58 | $103.60 | 364500 |
| 2024-04-01 | 105.09 | $104.94 | 144619 |
| 2024-03-28 | 105.29 | $105.66 | 155900 |
| 2024-03-27 | 105.31 | $106.62 | 120321 |
| 2024-03-26 | 105.03 | $106.66 | 140432 |
| 2024-03-25 | 104.67 | $104.73 | 121210 |
| 2024-03-22 | 104.85 | $104.61 | 116624 |
| 2024-03-21 | 105.11 | $104.04 | 166200 |
| 2024-03-20 | 105.61 | $105.29 | 146600 |
| 2024-03-19 | 105.81 | $104.49 | 123000 |
| 2024-03-18 | 106.31 | $104.24 | 222010 |
| 2024-03-15 | 106.98 | $104.65 | 298800 |
| 2024-03-14 | 107.65 | $105.60 | 185800 |
| 2024-03-13 | 108.14 | $106.57 | 163000 |
| 2024-03-12 | 108.41 | $108.42 | 192000 |
| 2024-03-11 | 108.11 | $106.14 | 76700 |
| 2024-03-08 | 108.44 | $105.92 | 75943 |
| 2024-03-07 | 108.87 | $105.91 | 119332 |
| 2024-03-06 | 109.35 | $106.88 | 145000 |
| 2024-03-05 | 109.58 | $106.98 | 84602 |
| 2024-03-04 | 109.77 | $106.18 | 126019 |
| 2024-03-01 | 110.20 | $106.68 | 137400 |
| 2024-02-29 | 110.49 | $107.16 | 193900 |
| 2024-02-28 | 110.62 | $109.51 | 156225 |
| 2024-02-27 | 109.96 | $110.74 | 90014 |
| 2024-02-26 | 108.69 | $110.63 | 144400 |
| 2024-02-23 | 107.09 | $111.69 | 365500 |
| 2024-02-22 | 104.74 | $110.13 | 380700 |
| 2024-02-21 | 102.32 | $108.67 | 310126 |
| 2024-02-20 | 99.79 | $106.08 | 568978 |
| 2024-02-16 | 97.49 | $97.76 | 145200 |
| 2024-02-15 | 97.31 | $97.57 | 83433 |
| 2024-02-14 | 97.13 | $96.65 | 155700 |
| 2024-02-13 | 97.19 | $95.38 | 216240 |
| 2024-02-12 | 97.64 | $98.01 | 81020 |
| 2024-02-09 | 97.34 | $97.99 | 117608 |
| 2024-02-08 | 96.96 | $97.55 | 144600 |
| 2024-02-07 | 96.62 | $96.30 | 266700 |
| 2024-02-06 | 96.57 | $96.78 | 334310 |
| 2024-02-05 | 96.35 | $95.41 | 128040 |
| 2024-02-02 | 96.48 | $95.58 | 162713 |
| 2024-02-01 | 96.56 | $96.40 | 205800 |
| 2024-01-31 | 96.38 | $95.26 | 190609 |
| 2024-01-30 | 96.50 | $96.61 | 171300 |
| 2024-01-29 | 96.18 | $95.99 | 130200 |
| 2024-01-26 | 95.95 | $95.81 | 162900 |
| 2024-01-25 | 95.71 | $96.04 | 178844 |
| 2024-01-24 | 95.30 | $95.56 | 186000 |
| 2024-01-23 | 94.93 | $94.83 | 111600 |
| 2024-01-22 | 94.68 | $95.56 | 122900 |
| 2024-01-19 | 94.11 | $95.48 | 132109 |
| 2024-01-18 | 93.42 | $94.66 | 201000 |
| 2024-01-17 | 92.80 | $92.10 | 76000 |
| 2024-01-16 | 92.84 | $91.70 | 93700 |
| 2024-01-12 | 92.98 | $92.91 | 215800 |
| 2024-01-11 | 92.74 | $92.29 | 98505 |
| 2024-01-10 | 92.62 | $92.40 | 85018 |
| 2024-01-09 | 92.40 | $90.82 | 92346 |
| 2024-01-08 | 92.60 | $92.05 | 81599 |
| 2024-01-05 | 92.41 | $90.50 | 161609 |
| 2024-01-04 | 92.65 | $91.45 | 261226 |
| 2024-01-03 | 92.58 | $90.39 | 234845 |
| 2024-01-02 | 92.80 | $90.77 | 130200 |
| 2023-12-29 | 92.89 | $91.18 | 53745 |
| 2023-12-28 | 92.81 | $91.03 | 116800 |
| 2023-12-27 | 92.72 | $90.99 | 163741 |
| 2023-12-26 | 92.55 | $90.21 | 86200 |
| 2023-12-22 | 92.53 | $90.29 | 66719 |
| 2023-12-21 | 92.42 | $90.75 | 126400 |
| 2023-12-20 | 92.06 | $89.72 | 98200 |
| 2023-12-19 | 91.89 | $90.85 | 109900 |
| 2023-12-18 | 91.24 | $90.65 | 86719 |
| 2023-12-15 | 90.44 | $90.33 | 127824 |
| 2023-12-14 | 89.49 | $90.92 | 265300 |
| 2023-12-13 | 88.08 | $88.32 | 113229 |
| 2023-12-12 | 87.11 | $88.80 | 117826 |
| 2023-12-11 | 85.72 | $87.82 | 156400 |
| 2023-12-08 | 84.29 | $87.26 | 267200 |
| 2023-12-07 | 82.66 | $84.27 | 163819 |
| 2023-12-06 | 81.59 | $81.73 | 106000 |
| 2023-12-05 | 81.04 | $80.66 | 95734 |
| 2023-12-04 | 80.68 | $81.24 | 93256 |
| 2023-12-01 | 80.03 | $81.31 | 177413 |
| 2023-11-30 | 79.18 | $78.55 | 157334 |
| 2023-11-29 | 78.98 | $78.14 | 182546 |
| 2023-11-28 | 78.85 | $78.18 | 145336 |
| 2023-11-27 | 78.64 | $78.57 | 86900 |
| 2023-11-24 | 78.24 | $78.52 | 54710 |
| 2023-11-22 | 77.74 | $78.90 | 96200 |
| 2023-11-21 | 76.98 | $78.41 | 122200 |
| 2023-11-20 | 76.20 | $77.45 | 93900 |
| 2023-11-17 | 75.52 | $77.16 | 183800 |
| 2023-11-16 | 74.78 | $75.72 | 150600 |
| 2023-11-15 | 74.33 | $75.70 | 224000 |
| 2023-11-14 | 73.77 | $75.33 | 219000 |
| 2023-11-13 | 73.21 | $74.06 | 186300 |
| 2023-11-10 | 72.93 | $73.73 | 362447 |
| 2023-11-09 | 72.70 | $73.21 | 128700 |
| 2023-11-08 | 72.58 | $73.03 | 230707 |
| 2023-11-07 | 72.50 | $73.37 | 349020 |
| 2023-11-06 | 72.31 | $72.72 | 227777 |
| 2023-11-03 | 72.29 | $72.56 | 332915 |
| 2023-11-02 | 72.33 | $73.23 | 180100 |
| 2023-11-01 | 72.17 | $72.96 | 185247 |
| 2023-10-31 | 72.08 | $72.13 | 255100 |
| 2023-10-30 | 72.24 | $73.91 | 487800 |
| 2023-10-27 | 71.90 | $72.40 | 104300 |
| 2023-10-26 | 71.97 | $72.16 | 1.8M |
| 2023-10-25 | 72.15 | $72.65 | 1.0M |
| 2023-10-24 | 72.23 | $72.10 | 835800 |
| 2023-10-23 | 72.52 | $71.00 | 187538 |
| 2023-10-20 | 73.24 | $71.78 | 150734 |
| 2023-10-19 | 73.89 | $74.32 | 156529 |
| 2023-10-18 | 73.88 | $74.66 | 126404 |
| 2023-10-17 | 73.77 | $74.96 | 131917 |
| 2023-10-16 | 73.56 | $73.66 | 104612 |
| 2023-10-13 | 73.72 | $72.91 | 117417 |
| 2023-10-12 | 74.17 | $74.38 | 322414 |
| 2023-10-11 | 74.27 | $75.28 | 163816 |
| 2023-10-10 | 74.11 | $75.17 | 189911 |
| 2023-10-09 | 73.96 | $73.58 | 140100 |
| 2023-10-06 | 74.30 | $75.44 | 98759 |
| 2023-10-05 | 74.13 | $75.09 | 151331 |
| 2023-10-04 | 74.05 | $74.30 | 104700 |
| 2023-10-03 | 74.22 | $73.65 | 123316 |
| 2023-10-02 | 74.65 | $75.24 | 190710 |
| 2023-09-29 | 74.68 | $74.75 | 238600 |
| 2023-09-28 | 74.89 | $75.52 | 239421 |
| 2023-09-27 | 74.90 | $73.64 | 155900 |
| 2023-09-26 | 75.53 | $73.71 | 135616 |
| 2023-09-25 | 76.28 | $74.20 | 690500 |
| 2023-09-22 | 77.05 | $74.94 | 370100 |
| 2023-09-21 | 77.74 | $75.70 | 424415 |
| 2023-09-20 | 78.34 | $78.45 | 86605 |
| 2023-09-19 | 78.18 | $77.82 | 124529 |
| 2023-09-18 | 78.18 | $77.63 | 74600 |
| 2023-09-15 | 78.23 | $78.53 | 111100 |
| 2023-09-14 | 77.99 | $78.77 | 134522 |
| 2023-09-13 | 77.61 | $77.95 | 209600 |
| 2023-09-12 | 77.39 | $78.22 | 251578 |
| 2023-09-11 | 77.03 | $77.31 | 177900 |
| 2023-09-08 | 76.87 | $77.23 | 139029 |
| 2023-09-07 | 76.69 | $76.67 | 73900 |
| 2023-09-06 | 76.64 | $76.88 | 80949 |
| 2023-09-05 | 76.51 | $76.53 | 137235 |
| 2023-09-01 | 76.45 | $76.15 | 58308 |
| 2023-08-31 | 76.49 | $75.97 | 82022 |
| 2023-08-30 | 76.58 | $76.98 | 129525 |
| 2023-08-29 | 76.36 | $77.17 | 88703 |
| 2023-08-28 | 76.03 | $75.88 | 64700 |
| 2023-08-25 | 76.02 | $75.18 | 77200 |
| 2023-08-24 | 76.22 | $74.62 | 231100 |
| 2023-08-23 | 76.64 | $76.39 | 68900 |
| 2023-08-22 | 76.57 | $76.21 | 237517 |
| 2023-08-21 | 76.52 | $75.95 | 346345 |
| 2023-08-18 | 76.53 | $75.26 | 134922 |
| 2023-08-17 | 76.74 | $75.07 | 123432 |
| 2023-08-16 | 77.03 | $76.34 | 80500 |
| 2023-08-15 | 76.96 | $76.30 | 98531 |
| 2023-08-14 | 76.87 | $76.84 | 59000 |
| 2023-08-11 | 76.56 | $76.56 | 108400 |
| 2023-08-10 | 76.24 | $77.59 | 130126 |
| 2023-08-09 | 75.51 | $76.78 | 158100 |
| 2023-08-08 | 74.85 | $76.23 | 514408 |
| 2023-08-07 | 74.20 | $73.54 | 100208 |
| 2023-08-04 | 74.25 | $72.22 | 163922 |
| 2023-08-03 | 74.70 | $72.61 | 256500 |
| 2023-08-02 | 75.11 | $73.30 | 339916 |
| 2023-08-01 | 75.37 | $75.47 | 349528 |
| 2023-07-31 | 74.96 | $75.40 | 320500 |
| 2023-07-28 | 74.47 | $75.11 | 144000 |
| 2023-07-27 | 73.93 | $73.80 | 195619 |
| 2023-07-26 | 73.67 | $73.68 | 248700 |
| 2023-07-25 | 73.37 | $73.93 | 564215 |
| 2023-07-24 | 72.90 | $73.05 | 89241 |
| 2023-07-21 | 72.58 | $73.11 | 64309 |
| 2023-07-20 | 72.16 | $72.28 | 105128 |
| 2023-07-19 | 71.89 | $72.41 | 111700 |
| 2023-07-18 | 71.51 | $73.34 | 564323 |
| 2023-07-17 | 70.73 | $71.33 | 168814 |
| 2023-07-14 | 70.41 | $70.80 | 240000 |
| 2023-07-13 | 70.18 | $71.38 | 142500 |
| 2023-07-12 | 69.71 | $70.90 | 515900 |
| 2023-07-11 | 69.28 | $69.77 | 162744 |
| 2023-07-10 | 69.12 | $69.58 | 147842 |
| 2023-07-07 | 68.98 | $68.50 | 104000 |
| 2023-07-06 | 69.15 | $67.85 | 149100 |
| 2023-07-05 | 69.56 | $69.22 | 172319 |
| 2023-07-03 | 69.63 | $69.89 | 115800 |
| 2023-06-30 | 69.49 | $70.45 | 147300 |
| 2023-06-29 | 69.14 | $69.43 | 155832 |
| 2023-06-28 | 69.04 | $68.93 | 315407 |
| 2023-06-27 | 69.07 | $68.80 | 151900 |
| 2023-06-26 | 69.15 | $67.18 | 158433 |
| 2023-06-23 | 69.76 | $67.75 | 103800 |
| 2023-06-22 | 70.31 | $69.03 | 66718 |
| 2023-06-21 | 70.57 | $69.25 | 79900 |
| 2023-06-20 | 70.79 | $69.45 | 179400 |
| 2023-06-16 | 70.99 | $71.23 | 90800 |
| 2023-06-15 | 70.66 | $71.55 | 302110 |
| 2023-06-14 | 70.13 | $71.20 | 365600 |
| 2023-06-13 | 69.58 | $71.07 | 272120 |
| 2023-06-12 | 68.94 | $70.02 | 665518 |
| 2023-06-09 | 68.49 | $69.50 | 288625 |
| 2023-06-08 | 68.10 | $69.08 | 74000 |
| 2023-06-07 | 67.76 | $68.58 | 132900 |
| 2023-06-06 | 67.50 | $68.93 | 121138 |
| 2023-06-05 | 67.08 | $67.90 | 204915 |
| 2023-06-02 | 66.90 | $68.72 | 143101 |
| 2023-06-01 | 66.42 | $67.59 | 92325 |
| 2023-05-31 | 66.21 | $66.35 | 155344 |
| 2023-05-30 | 66.36 | $66.23 | 112425 |
| 2023-05-26 | 66.59 | $66.79 | 89500 |
| 2023-05-25 | 66.71 | $66.54 | 148203 |
| 2023-05-24 | 66.94 | $66.11 | 98649 |
| 2023-05-23 | 67.38 | $66.62 | 89045 |
| 2023-05-22 | 67.75 | $68.14 | 70909 |
| 2023-05-19 | 67.73 | $67.84 | 85900 |
| 2023-05-18 | 67.81 | $68.49 | 90820 |
| 2023-05-17 | 67.70 | $68.09 | 125100 |
| 2023-05-16 | 67.71 | $67.20 | 85200 |
| 2023-05-15 | 68.00 | $67.22 | 103600 |
| 2023-05-12 | 68.36 | $66.49 | 103600 |
| 2023-05-11 | 69.03 | $67.51 | 73144 |
| 2023-05-10 | 69.52 | $68.06 | 253612 |
| 2023-05-09 | 69.95 | $70.06 | 197840 |
| 2023-05-08 | 69.82 | $69.34 | 80400 |
| 2023-05-05 | 69.89 | $68.73 | 125600 |
| 2023-05-04 | 70.16 | $69.61 | 115200 |
| 2023-05-03 | 70.19 | $69.91 | 63500 |
| 2023-05-02 | 70.13 | $70.08 | 89007 |
| 2023-05-01 | 69.98 | $69.47 | 61445 |
| 2023-04-28 | 69.99 | $69.28 | 92400 |
| 2023-04-27 | 70.04 | $68.43 | 186037 |
| 2023-04-26 | 70.36 | $68.59 | 156910 |
| 2023-04-25 | 70.68 | $69.26 | 82830 |
| 2023-04-24 | 70.83 | $70.48 | 74700 |
| 2023-04-21 | 70.61 | $70.45 | 65808 |
| 2023-04-20 | 70.34 | $70.22 | 120938 |
| 2023-04-19 | 70.05 | $70.87 | 88901 |
| 2023-04-18 | 69.47 | $71.01 | 101804 |
| 2023-04-17 | 68.71 | $69.91 | 80200 |
| 2023-04-14 | 68.11 | $69.28 | 102800 |
| 2023-04-13 | 67.58 | $69.04 | 96302 |
| 2023-04-12 | 66.99 | $67.63 | 154100 |
| 2023-04-11 | 66.72 | $67.85 | 111915 |
| 2023-04-10 | 66.32 | $67.80 | 61020 |
| 2023-04-06 | 65.85 | $67.36 | 172244 |
| 2023-04-05 | 65.42 | $66.03 | 88300 |
| 2023-04-04 | 65.33 | $66.74 | 177811 |
| 2023-04-03 | 65.01 | $66.89 | 124800 |
| 2023-03-31 | 64.57 | $66.60 | 89200 |
| 2023-03-30 | 64.16 | $65.16 | 214900 |
| 2023-03-29 | 64.12 | $65.22 | 102600 |
| 2023-03-28 | 64.08 | $64.24 | 110916 |
| 2023-03-27 | 64.37 | $64.34 | 143200 |
| 2023-03-24 | 64.71 | $63.93 | 242007 |
| 2023-03-23 | 65.27 | $65.08 | 136816 |
| 2023-03-22 | 65.61 | $66.08 | 109025 |
| 2023-03-21 | 65.73 | $66.83 | 161111 |
| 2023-03-20 | 65.66 | $66.16 | 331700 |
| 2023-03-17 | 65.79 | $65.05 | 208000 |
| 2023-03-16 | 66.33 | $66.91 | 377019 |
| 2023-03-15 | 66.41 | $64.74 | 453210 |
| 2023-03-14 | 67.20 | $67.55 | 399540 |
| 2023-03-13 | 67.30 | $66.14 | 589200 |
| 2023-03-10 | 67.87 | $67.06 | 467700 |
| 2023-03-09 | 68.28 | $68.25 | 327208 |
| 2023-03-08 | 68.42 | $68.97 | 279600 |
| 2023-03-07 | 68.35 | $68.56 | 309413 |
| 2023-03-06 | 68.41 | $69.24 | 117200 |
| 2023-03-03 | 68.26 | $69.32 | 125645 |
| 2023-03-02 | 68.07 | $68.98 | 134200 |
| 2023-03-01 | 67.94 | $68.49 | 178400 |
| 2023-02-28 | 67.95 | $68.86 | 109603 |
| 2023-02-27 | 67.86 | $68.57 | 75159 |
| 2023-02-24 | 67.84 | $67.85 | 112252 |
| 2023-02-23 | 68.05 | $68.10 | 137726 |
| 2023-02-22 | 68.23 | $67.33 | 154400 |
| 2023-02-21 | 68.70 | $68.23 | 130004 |
| 2023-02-17 | 68.99 | $68.28 | 72431 |
| 2023-02-16 | 69.33 | $68.50 | 77300 |
| 2023-02-15 | 69.67 | $69.39 | 98648 |
| 2023-02-14 | 69.79 | $69.42 | 98222 |
| 2023-02-13 | 69.92 | $68.31 | 87832 |
| 2023-02-10 | 70.42 | $66.72 | 151300 |
| 2023-02-09 | 71.52 | $69.66 | 76835 |
| 2023-02-08 | 71.90 | $70.07 | 74731 |
| 2023-02-07 | 72.21 | $70.30 | 88000 |
| 2023-02-06 | 72.47 | $70.01 | 94412 |
| 2023-02-03 | 72.85 | $71.06 | 105000 |
| 2023-02-02 | 72.94 | $71.59 | 95217 |
| 2023-02-01 | 72.84 | $71.06 | 145511 |
| 2023-01-31 | 72.83 | $70.75 | 613029 |
| 2023-01-30 | 72.86 | $70.58 | 83028 |
| 2023-01-27 | 72.90 | $71.74 | 740741 |
| 2023-01-26 | 72.52 | $71.73 | 68800 |
| 2023-01-25 | 72.01 | $71.35 | 98229 |
| 2023-01-24 | 71.44 | $70.78 | 173337 |
| 2023-01-23 | 70.87 | $70.77 | 92500 |
| 2023-01-20 | 70.12 | $71.67 | 76400 |
| 2023-01-19 | 68.87 | $70.57 | 99811 |
| 2023-01-18 | 67.63 | $69.38 | 134600 |
| 2023-01-17 | 66.46 | $67.88 | 70300 |
| 2023-01-13 | 65.47 | $67.49 | 87521 |
| 2023-01-12 | 64.34 | $66.40 | 124400 |
| 2023-01-11 | 63.28 | $65.52 | 389700 |
| 2023-01-10 | 62.25 | $64.71 | 107300 |
| 2023-01-09 | 61.22 | $63.91 | 357511 |
| 2023-01-06 | 60.21 | $63.76 | 277400 |
| 2023-01-05 | 59.02 | $60.14 | 72900 |
| 2023-01-04 | 58.71 | $60.35 | 144641 |
| 2023-01-03 | 58.27 | $58.54 | 83510 |
| 2022-12-30 | 58.32 | $58.34 | 54800 |
| 2022-12-29 | 58.43 | $58.39 | 50430 |
| 2022-12-28 | 58.57 | $57.66 | 86142 |
| 2022-12-27 | 58.96 | $58.26 | 55500 |
| 2022-12-23 | 59.25 | $58.48 | 40000 |
| 2022-12-22 | 59.53 | $58.09 | 89602 |
| 2022-12-21 | 59.99 | $58.41 | 81845 |
| 2022-12-20 | 60.44 | $58.69 | 122600 |
| 2022-12-19 | 60.89 | $58.59 | 78921 |
| 2022-12-16 | 61.45 | $59.34 | 73800 |
| 2022-12-15 | 61.87 | $60.22 | 70300 |
| 2022-12-14 | 62.08 | $61.65 | 90300 |
| 2022-12-13 | 61.85 | $62.24 | 107200 |
| 2022-12-12 | 61.35 | $62.41 | 151717 |
| 2022-12-09 | 60.67 | $62.22 | 153400 |
| 2022-12-08 | 59.87 | $59.91 | 103141 |
| 2022-12-07 | 59.61 | $58.88 | 278400 |
| 2022-12-06 | 59.59 | $58.81 | 282554 |
| 2022-12-05 | 59.57 | $58.71 | 99727 |
| 2022-12-02 | 59.55 | $59.41 | 66415 |
| 2022-12-01 | 59.28 | $59.70 | 85900 |
| 2022-11-30 | 58.83 | $58.82 | 98319 |
| 2022-11-29 | 58.55 | $57.65 | 71700 |
| 2022-11-28 | 58.54 | $57.41 | 83301 |
| 2022-11-25 | 58.59 | $58.36 | 58101 |
| 2022-11-23 | 58.32 | $57.95 | 80106 |
| 2022-11-22 | 58.10 | $57.79 | 45700 |
| 2022-11-21 | 57.85 | $57.06 | 71931 |
| 2022-11-18 | 57.75 | $57.45 | 110221 |
| 2022-11-17 | 57.49 | $56.98 | 152200 |
| 2022-11-16 | 57.29 | $56.84 | 116924 |
| 2022-11-15 | 57.06 | $56.74 | 103100 |
| 2022-11-14 | 56.78 | $56.15 | 105200 |
| 2022-11-11 | 56.61 | $57.54 | 71700 |
| 2022-11-10 | 55.94 | $56.14 | 169437 |
| 2022-11-09 | 55.54 | $54.06 | 106129 |
| 2022-11-08 | 55.69 | $55.53 | 95700 |
| 2022-11-07 | 55.38 | $54.93 | 121620 |
| 2022-11-04 | 55.17 | $55.61 | 167412 |
| 2022-11-03 | 54.69 | $53.39 | 190000 |
| 2022-11-02 | 54.77 | $53.30 | 111100 |
| 2022-11-01 | 54.89 | $54.77 | 123300 |
| 2022-10-31 | 54.54 | $54.84 | 209600 |
| 2022-10-28 | 54.07 | $55.43 | 130100 |
| 2022-10-27 | 53.29 | $54.41 | 128000 |
| 2022-10-26 | 52.66 | $53.79 | 138544 |
| 2022-10-25 | 52.07 | $53.19 | 98100 |
| 2022-10-24 | 51.53 | $51.96 | 134027 |
| 2022-10-21 | 51.26 | $51.69 | 118942 |
| 2022-10-20 | 51.02 | $51.46 | 176941 |
| 2022-10-19 | 50.80 | $51.92 | 111239 |
| 2022-10-18 | 50.39 | $52.73 | 123400 |
| 2022-10-17 | 49.63 | $51.92 | 148996 |
| 2022-10-14 | 48.99 | $50.15 | 118070 |
| 2022-10-13 | 48.78 | $50.52 | 266000 |
| 2022-10-12 | 48.42 | $49.04 | 141745 |
| 2022-10-11 | 48.48 | $48.48 | 207507 |
| 2022-10-10 | 48.76 | $49.22 | 141309 |
| 2022-10-07 | 48.89 | $49.46 | 141600 |
| 2022-10-06 | 48.99 | $50.28 | 157712 |
| 2022-10-05 | 48.89 | $51.50 | 121400 |
| 2022-10-04 | 48.41 | $52.13 | 219700 |
| 2022-10-03 | 47.67 | $49.53 | 200800 |
| 2022-09-30 | 47.63 | $48.61 | 157400 |
| 2022-09-29 | 47.91 | $48.81 | 164143 |
| 2022-09-28 | 48.24 | $50.26 | 219537 |
| 2022-09-27 | 48.23 | $47.84 | 215531 |
| 2022-09-26 | 49.03 | $47.23 | 258400 |
| 2022-09-23 | 50.25 | $47.70 | 178596 |
| 2022-09-22 | 51.62 | $49.13 | 145308 |
| 2022-09-21 | 52.88 | $50.55 | 133000 |
| 2022-09-20 | 53.99 | $53.28 | 167008 |
| 2022-09-19 | 54.50 | $54.34 | 120846 |
| 2022-09-16 | 54.81 | $54.03 | 182547 |
| 2022-09-15 | 55.30 | $56.84 | 97327 |
| 2022-09-14 | 55.02 | $56.86 | 120900 |
| 2022-09-13 | 54.70 | $55.65 | 126738 |
| 2022-09-12 | 54.72 | $57.45 | 151534 |
| 2022-09-09 | 54.19 | $56.72 | 105634 |
| 2022-09-08 | 53.81 | $55.20 | 115508 |
| 2022-09-07 | 53.86 | $54.60 | 100900 |
| 2022-09-06 | 54.14 | $53.32 | 353429 |
| 2022-09-02 | 54.92 | $54.25 | 84528 |
| 2022-09-01 | 55.61 | $54.01 | 138248 |
| 2022-08-31 | 56.55 | $54.99 | 177421 |
| 2022-08-30 | 57.41 | $55.09 | 165835 |
| 2022-08-29 | 58.45 | $55.57 | 105400 |
| 2022-08-26 | 59.56 | $55.91 | 155900 |
| 2022-08-25 | 60.82 | $59.96 | 83766 |
| 2022-08-24 | 61.06 | $59.43 | 111919 |
| 2022-08-23 | 61.52 | $59.43 | 79900 |
| 2022-08-22 | 62.07 | $59.26 | 84812 |
| 2022-08-19 | 62.77 | $60.33 | 61333 |
| 2022-08-18 | 63.26 | $61.83 | 84300 |
| 2022-08-17 | 63.36 | $62.13 | 47300 |
| 2022-08-16 | 63.36 | $63.05 | 78800 |
| 2022-08-15 | 63.04 | $62.33 | 75800 |
| 2022-08-12 | 62.84 | $62.64 | 81400 |
| 2022-08-11 | 62.47 | $61.88 | 116400 |
| 2022-08-10 | 62.23 | $62.72 | 121800 |
| 2022-08-09 | 61.65 | $61.23 | 174000 |
| 2022-08-08 | 61.37 | $60.61 | 141807 |
| 2022-08-05 | 61.21 | $59.90 | 114942 |
| 2022-08-04 | 61.21 | $60.87 | 86133 |
| 2022-08-03 | 60.87 | $60.26 | 73300 |
| 2022-08-02 | 60.62 | $59.56 | 115234 |
| 2022-08-01 | 60.51 | $60.48 | 86200 |
| 2022-07-29 | 60.05 | $60.31 | 88747 |
| 2022-07-28 | 59.52 | $60.01 | 94600 |
| 2022-07-27 | 58.95 | $60.45 | 159000 |
| 2022-07-26 | 58.09 | $57.52 | 109400 |
| 2022-07-25 | 57.96 | $58.16 | 109124 |
| 2022-07-22 | 57.57 | $57.48 | 90900 |
| 2022-07-21 | 57.30 | $57.99 | 96218 |
| 2022-07-20 | 56.80 | $58.41 | 153333 |
| 2022-07-19 | 56.04 | $58.26 | 126900 |
| 2022-07-18 | 55.16 | $56.57 | 151512 |
| 2022-07-15 | 54.63 | $56.23 | 121800 |
| 2022-07-14 | 54.09 | $54.83 | 205100 |
| 2022-07-13 | 53.89 | $55.38 | 106130 |
| 2022-07-12 | 53.48 | $54.95 | 174615 |
| 2022-07-11 | 53.13 | $54.55 | 132006 |
| 2022-07-08 | 52.86 | $54.40 | 129639 |
| 2022-07-07 | 52.59 | $54.19 | 149300 |
| 2022-07-06 | 52.37 | $52.72 | 212500 |
| 2022-07-05 | 52.58 | $52.87 | 244400 |
| 2022-07-01 | 52.83 | $54.08 | 226219 |
| 2022-06-30 | 52.78 | $54.05 | 172626 |
| 2022-06-29 | 52.76 | $53.79 | 470722 |
| 2022-06-28 | 52.85 | $54.73 | 224819 |
| 2022-06-27 | 52.71 | $55.39 | 139600 |
| 2022-06-24 | 52.37 | $55.20 | 223913 |
| 2022-06-23 | 52.06 | $52.03 | 294129 |
| 2022-06-22 | 52.74 | $52.24 | 271319 |
| 2022-06-21 | 53.54 | $53.02 | 243100 |
| 2022-06-17 | 54.32 | $52.88 | 215435 |
| 2022-06-16 | 55.36 | $52.39 | 365914 |
| 2022-06-15 | 56.82 | $54.70 | 274572 |
| 2022-06-14 | 57.90 | $53.35 | 496148 |
| 2022-06-13 | 59.67 | $54.12 | 549720 |
| 2022-06-10 | 61.59 | $57.93 | 234318 |
| 2022-06-09 | 62.74 | $61.92 | 472400 |
| 2022-06-08 | 62.86 | $62.75 | 237100 |
| 2022-06-07 | 62.75 | $63.54 | 144500 |
| 2022-06-06 | 62.36 | $62.93 | 264040 |
| 2022-06-03 | 62.07 | $62.93 | 172400 |
| 2022-06-02 | 61.72 | $63.21 | 87700 |
| 2022-06-01 | 61.21 | $62.01 | 116800 |
| 2022-05-31 | 60.98 | $63.11 | 166607 |
| 2022-05-27 | 60.36 | $63.18 | 97428 |
| 2022-05-26 | 59.59 | $62.18 | 446839 |
| 2022-05-25 | 58.99 | $60.60 | 270600 |
| 2022-05-24 | 58.79 | $59.99 | 248232 |
| 2022-05-23 | 58.77 | $60.97 | 197000 |
| 2022-05-20 | 58.46 | $59.71 | 151148 |
| 2022-05-19 | 58.53 | $59.35 | 222649 |
| 2022-05-18 | 58.75 | $58.34 | 123734 |
| 2022-05-17 | 59.39 | $61.35 | 104649 |
| 2022-05-16 | 59.25 | $60.07 | 172241 |
| 2022-05-13 | 59.52 | $60.57 | 187900 |
| 2022-05-12 | 59.74 | $58.76 | 283800 |
| 2022-05-11 | 60.61 | $60.07 | 168900 |
| 2022-05-10 | 61.30 | $60.45 | 220400 |
| 2022-05-09 | 62.05 | $59.05 | 283100 |
| 2022-05-06 | 63.44 | $61.68 | 186026 |
| 2022-05-05 | 64.33 | $62.26 | 195339 |
| 2022-05-04 | 65.24 | $66.49 | 159800 |
| 2022-05-03 | 65.03 | $65.39 | 252500 |
| 2022-05-02 | 65.14 | $64.43 | 100300 |
| 2022-04-29 | 65.59 | $64.81 | 103400 |
| 2022-04-28 | 66.03 | $66.64 | 89200 |
| 2022-04-27 | 66.00 | $64.82 | 114100 |
| 2022-04-26 | 66.55 | $64.28 | 103010 |
| 2022-04-25 | 67.40 | $66.50 | 200200 |
| 2022-04-22 | 67.73 | $66.54 | 177519 |
| 2022-04-21 | 68.13 | $68.99 | 155900 |
| 2022-04-20 | 67.84 | $69.43 | 193400 |
| 2022-04-19 | 67.34 | $68.91 | 158000 |
| 2022-04-18 | 66.90 | $68.72 | 48731 |
| 2022-04-14 | 66.44 | $68.50 | 103043 |
| 2022-04-13 | 65.95 | $66.70 | 148900 |
| 2022-04-12 | 65.95 | $64.01 | 190400 |
| 2022-04-11 | 66.80 | $64.50 | 117600 |
| 2022-04-08 | 67.70 | $64.95 | 152900 |
| 2022-04-07 | 68.65 | $66.39 | 96100 |
| 2022-04-06 | 69.35 | $67.02 | 126100 |
| 2022-04-05 | 69.99 | $69.18 | 96200 |
| 2022-04-04 | 70.09 | $68.93 | 81409 |
| 2022-04-01 | 70.26 | $68.92 | 115200 |
| 2022-03-31 | 70.47 | $68.82 | 142500 |
| 2022-03-30 | 70.73 | $70.35 | 112400 |
| 2022-03-29 | 70.54 | $71.70 | 116302 |
| 2022-03-28 | 69.86 | $70.06 | 87300 |
| 2022-03-25 | 69.54 | $69.82 | 86342 |
| 2022-03-24 | 69.20 | $69.42 | 157400 |
| 2022-03-23 | 68.90 | $68.82 | 116330 |
| 2022-03-22 | 68.71 | $71.11 | 109200 |
| 2022-03-21 | 67.75 | $69.43 | 122300 |
| 2022-03-18 | 67.10 | $70.37 | 99828 |
| 2022-03-17 | 66.00 | $69.50 | 79647 |
| 2022-03-16 | 64.95 | $69.80 | 176300 |
| 2022-03-15 | 63.58 | $65.91 | 129832 |
| 2022-03-14 | 63.17 | $64.50 | 145225 |
| 2022-03-11 | 63.14 | $64.70 | 164904 |
| 2022-03-10 | 63.07 | $64.27 | 157205 |
| 2022-03-09 | 63.15 | $64.54 | 206000 |
| 2022-03-08 | 63.20 | $61.23 | 289800 |
| 2022-03-07 | 64.33 | $58.97 | 249600 |
| 2022-03-04 | 66.44 | $61.94 | 463800 |
| 2022-03-03 | 68.09 | $65.10 | 181800 |
| 2022-03-02 | 69.11 | $68.82 | 239538 |
| 2022-03-01 | 69.16 | $65.34 | 208900 |
| 2022-02-28 | 70.32 | $70.40 | 256200 |
| 2022-02-25 | 70.12 | $71.32 | 198615 |
| 2022-02-24 | 69.57 | $68.20 | 284623 |
| 2022-02-23 | 69.87 | $69.18 | 196526 |
| 2022-02-22 | 69.92 | $69.49 | 211400 |
| 2022-02-18 | 69.86 | $68.43 | 116929 |
| 2022-02-17 | 70.10 | $69.15 | 153415 |
| 2022-02-16 | 70.15 | $70.57 | 118200 |
| 2022-02-15 | 69.75 | $70.39 | 183600 |
| 2022-02-14 | 69.29 | $68.80 | 104800 |
| 2022-02-11 | 69.22 | $69.26 | 144035 |
| 2022-02-10 | 68.97 | $70.43 | 139100 |
| 2022-02-09 | 68.27 | $70.40 | 105000 |
| 2022-02-08 | 67.43 | $69.06 | 91800 |
| 2022-02-07 | 66.81 | $66.91 | 186100 |
| 2022-02-04 | 66.73 | $66.89 | 129100 |
| 2022-02-03 | 66.64 | $66.36 | 136600 |
| 2022-02-02 | 66.70 | $67.31 | 167800 |
| 2022-02-01 | 66.46 | $68.11 | 153200 |
| 2022-01-31 | 65.91 | $66.64 | 283218 |
| 2022-01-28 | 65.71 | $64.92 | 151600 |
| 2022-01-27 | 66.00 | $63.45 | 189925 |
| 2022-01-26 | 66.83 | $65.94 | 236538 |
| 2022-01-25 | 67.05 | $65.38 | 170214 |
| 2022-01-24 | 67.48 | $65.08 | 230618 |
| 2022-01-21 | 68.08 | $66.82 | 344410 |
| 2022-01-20 | 68.25 | $66.77 | 136100 |
| 2022-01-19 | 68.46 | $66.42 | 186515 |
| 2022-01-18 | 68.80 | $66.76 | 212100 |
| 2022-01-14 | 69.08 | $67.79 | 123900 |
| 2022-01-13 | 69.07 | $68.08 | 164328 |
| 2022-01-12 | 68.93 | $68.27 | 116800 |
| 2022-01-11 | 68.67 | $68.39 | 167514 |
| 2022-01-10 | 68.29 | $67.40 | 166635 |
| 2022-01-07 | 68.11 | $68.36 | 134500 |
| 2022-01-06 | 67.56 | $68.33 | 145530 |
| 2022-01-05 | 66.87 | $68.06 | 236719 |
| 2022-01-04 | 66.09 | $68.65 | 201500 |
| 2022-01-03 | 64.94 | $65.87 | 101800 |
| 2021-12-31 | 64.40 | $65.21 | 53649 |
| 2021-12-30 | 63.94 | $64.83 | 62100 |
| 2021-12-29 | 63.50 | $65.26 | 58700 |
| 2021-12-28 | 62.83 | $65.55 | 180420 |
| 2021-12-27 | 61.92 | $65.05 | 74344 |
| 2021-12-23 | 60.97 | $64.20 | 103100 |
| 2021-12-22 | 60.11 | $63.41 | 136448 |
| 2021-12-21 | 59.33 | $61.55 | 230800 |
| 2021-12-20 | 59.01 | $59.93 | 154100 |
| 2021-12-17 | 59.16 | $59.83 | 157200 |
| 2021-12-16 | 59.40 | $59.47 | 107358 |
| 2021-12-15 | 59.86 | $60.09 | 175711 |
| 2021-12-14 | 60.25 | $60.07 | 181503 |
| 2021-12-13 | 60.77 | $60.44 | 158800 |
| 2021-12-10 | 61.32 | $62.85 | 99800 |
| 2021-12-09 | 61.26 | $62.87 | 149407 |
| 2021-12-08 | 61.21 | $63.80 | 161638 |
| 2021-12-07 | 60.90 | $63.08 | 214027 |
| 2021-12-06 | 60.79 | $63.21 | 186400 |
| 2021-12-03 | 60.66 | $60.95 | 154742 |
| 2021-12-02 | 61.26 | $62.19 | 269212 |
| 2021-12-01 | 61.64 | $59.46 | 300300 |
| 2021-11-30 | 63.02 | $60.58 | 387425 |
| 2021-11-29 | 64.39 | $62.27 | 234624 |
| 2021-11-26 | 65.54 | $62.76 | 209735 |
| 2021-11-24 | 66.82 | $66.70 | 75100 |
| 2021-11-23 | 67.15 | $67.09 | 66600 |
| 2021-11-22 | 67.45 | $66.42 | 90500 |
| 2021-11-19 | 68.03 | $66.77 | 119923 |
| 2021-11-18 | 68.65 | $68.04 | 99140 |
| 2021-11-17 | 69.00 | $67.93 | 89842 |
| 2021-11-16 | 69.46 | $68.25 | 79809 |
| 2021-11-15 | 69.93 | $68.00 | 63200 |
| 2021-11-12 | 70.58 | $68.38 | 106546 |
| 2021-11-11 | 71.24 | $68.88 | 60722 |
| 2021-11-10 | 71.88 | $69.73 | 92335 |
| 2021-11-09 | 72.36 | $71.53 | 94324 |
| 2021-11-08 | 72.36 | $71.73 | 109500 |
| 2021-11-05 | 72.28 | $72.91 | 211408 |
| 2021-11-04 | 71.77 | $71.55 | 68100 |
| 2021-11-03 | 71.57 | $71.50 | 100423 |
| 2021-11-02 | 71.31 | $70.87 | 88700 |
| 2021-11-01 | 71.17 | $71.77 | 123100 |
| 2021-10-29 | 70.69 | $70.87 | 87000 |
| 2021-10-28 | 70.37 | $70.99 | 74040 |
| 2021-10-27 | 69.92 | $70.02 | 99305 |
| 2021-10-26 | 69.67 | $69.18 | 105142 |
| 2021-10-25 | 69.60 | $67.78 | 158639 |
| 2021-10-22 | 69.95 | $67.80 | 151800 |
| 2021-10-21 | 70.34 | $69.53 | 243400 |
| 2021-10-20 | 70.24 | $70.11 | 496517 |
| 2021-10-19 | 69.91 | $70.48 | 454000 |
| 2021-10-18 | 69.36 | $69.72 | 106943 |
| 2021-10-15 | 68.91 | $70.24 | 118100 |
| 2021-10-14 | 68.18 | $68.37 | 123800 |
| 2021-10-13 | 67.85 | $67.80 | 102300 |
| 2021-10-12 | 67.62 | $66.98 | 141419 |
| 2021-10-11 | 67.57 | $67.36 | 71142 |
| 2021-10-08 | 67.38 | $67.60 | 80048 |
| 2021-10-07 | 67.05 | $67.08 | 193300 |
| 2021-10-06 | 66.80 | $66.29 | 203800 |
| 2021-10-05 | 66.73 | $66.81 | 116634 |
| 2021-10-04 | 66.46 | $66.49 | 94789 |
| 2021-10-01 | 66.22 | $67.47 | 136200 |
| 2021-09-30 | 65.60 | $64.29 | 87200 |
| 2021-09-29 | 65.84 | $65.49 | 95709 |
| 2021-09-28 | 65.74 | $65.23 | 147910 |
| 2021-09-27 | 65.69 | $67.08 | 115300 |
| 2021-09-24 | 65.03 | $66.06 | 102700 |
| 2021-09-23 | 64.53 | $65.58 | 103031 |
| 2021-09-22 | 64.08 | $64.70 | 120933 |
| 2021-09-21 | 63.80 | $64.08 | 161200 |
| 2021-09-20 | 63.65 | $63.23 | 165400 |
| 2021-09-17 | 63.74 | $64.36 | 127775 |
| 2021-09-16 | 63.50 | $63.41 | 117433 |
| 2021-09-15 | 63.50 | $63.30 | 127221 |
| 2021-09-14 | 63.53 | $64.14 | 99300 |
| 2021-09-13 | 63.31 | $64.03 | 103100 |
| 2021-09-10 | 63.07 | $62.87 | 83000 |
| 2021-09-09 | 63.16 | $63.08 | 84125 |
| 2021-09-08 | 63.21 | $62.72 | 80300 |
| 2021-09-07 | 63.38 | $62.84 | 124632 |
| 2021-09-03 | 63.55 | $63.66 | 98507 |
| 2021-09-02 | 63.51 | $64.34 | 154040 |
| 2021-09-01 | 63.25 | $64.25 | 66635 |
| 2021-08-31 | 62.96 | $63.89 | 99000 |
| 2021-08-30 | 62.74 | $63.69 | 98000 |
| 2021-08-27 | 62.53 | $63.73 | 95000 |
| 2021-08-26 | 62.29 | $62.46 | 115400 |
| 2021-08-25 | 62.41 | $63.59 | 166644 |
| 2021-08-24 | 62.21 | $63.47 | 465700 |
| 2021-08-23 | 62.02 | $62.10 | 114745 |
| 2021-08-20 | 62.25 | $61.58 | 116200 |
| 2021-08-19 | 62.72 | $61.53 | 117849 |
| 2021-08-18 | 63.31 | $61.96 | 85622 |
| 2021-08-17 | 63.92 | $61.81 | 126433 |
| 2021-08-16 | 64.72 | $63.53 | 119600 |
| 2021-08-13 | 65.16 | $63.97 | 103733 |
| 2021-08-12 | 65.55 | $64.12 | 325500 |
| 2021-08-11 | 65.99 | $66.27 | 382503 |
| 2021-08-10 | 65.85 | $65.70 | 264917 |
| 2021-08-09 | 65.85 | $65.83 | 198945 |
| 2021-08-06 | 65.82 | $66.25 | 158833 |
| 2021-08-05 | 65.64 | $66.87 | 108125 |
| 2021-08-04 | 65.24 | $64.59 | 257400 |
| 2021-08-03 | 65.47 | $65.20 | 133524 |
| 2021-08-02 | 65.57 | $65.93 | 91000 |
| 2021-07-30 | 65.47 | $66.06 | 92500 |
| 2021-07-29 | 65.31 | $66.98 | 115200 |
| 2021-07-28 | 64.83 | $66.65 | 90400 |
| 2021-07-27 | 64.36 | $66.19 | 89639 |
| 2021-07-26 | 63.95 | $66.00 | 84510 |
| 2021-07-23 | 63.54 | $65.17 | 85000 |
| 2021-07-22 | 63.32 | $65.01 | 111803 |
| 2021-07-21 | 63.13 | $65.39 | 92531 |
| 2021-07-20 | 62.81 | $63.32 | 218600 |
| 2021-07-19 | 63.11 | $61.90 | 226900 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
46.16
2026-07-16
Close Price
$159.77
Vol: 125571
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.59
Average
53.67
Maximum
80.95
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 46.16 | $159.77 | 125571 |
| 2026-07-15 | 46.29 | $159.87 | 282400 |
| 2026-07-14 | 44.53 | $158.74 | 342100 |
| 2026-07-13 | 49.54 | $162.41 | 344000 |
| 2026-07-10 | 53.60 | $165.01 | 313100 |
| 2026-07-09 | 52.48 | $164.22 | 216346 |
| 2026-07-08 | 51.40 | $163.46 | 318700 |
| 2026-07-07 | 56.47 | $166.63 | 266500 |
| 2026-07-06 | 56.18 | $166.41 | 240500 |
| 2026-07-02 | 62.39 | $169.93 | 202201 |
| 2026-07-01 | 60.60 | $168.41 | 250849 |
| 2026-06-30 | 70.44 | $173.12 | 228228 |
| 2026-06-29 | 71.59 | $173.61 | 195442 |
| 2026-06-26 | 70.89 | $172.85 | 243700 |
| 2026-06-25 | 73.79 | $174.13 | 205900 |
| 2026-06-24 | 72.60 | $172.70 | 268838 |
| 2026-06-23 | 71.01 | $170.88 | 260300 |
| 2026-06-22 | 70.26 | $170.05 | 265937 |
| 2026-06-18 | 72.33 | $171.02 | 256904 |
| 2026-06-17 | 72.04 | $170.66 | 305000 |
| 2026-06-16 | 71.92 | $170.50 | 253824 |
| 2026-06-15 | 70.38 | $168.55 | 337500 |
| 2026-06-12 | 69.21 | $167.12 | 233727 |
| 2026-06-11 | 66.88 | $164.43 | 244100 |
| 2026-06-10 | 64.02 | $161.47 | 275712 |
| 2026-06-09 | 66.79 | $162.97 | 538327 |
| 2026-06-08 | 67.50 | $163.35 | 191046 |
| 2026-06-05 | 66.44 | $162.15 | 215119 |
| 2026-06-04 | 64.95 | $160.51 | 154929 |
| 2026-06-03 | 64.94 | $160.50 | 333800 |
| 2026-06-02 | 62.87 | $158.21 | 275100 |
| 2026-06-01 | 59.71 | $155.01 | 238900 |
| 2026-05-29 | 59.58 | $154.88 | 295300 |
| 2026-05-28 | 64.49 | $158.04 | 191319 |
| 2026-05-27 | 66.34 | $159.17 | 450147 |
| 2026-05-26 | 61.86 | $154.31 | 198774 |
| 2026-05-22 | 60.60 | $153.09 | 163200 |
| 2026-05-21 | 62.21 | $154.10 | 174300 |
| 2026-05-20 | 63.80 | $155.10 | 305000 |
| 2026-05-19 | 58.68 | $150.00 | 162500 |
| 2026-05-18 | 60.06 | $150.87 | 179011 |
| 2026-05-15 | 57.57 | $148.58 | 140100 |
| 2026-05-14 | 59.64 | $149.92 | 140439 |
| 2026-05-13 | 60.00 | $150.16 | 170600 |
| 2026-05-12 | 60.33 | $150.38 | 217200 |
| 2026-05-11 | 58.24 | $148.23 | 163811 |
| 2026-05-08 | 60.18 | $149.62 | 260915 |
| 2026-05-07 | 57.61 | $146.95 | 278118 |
| 2026-05-06 | 56.20 | $145.56 | 178705 |
| 2026-05-05 | 52.19 | $141.85 | 177500 |
| 2026-05-04 | 49.54 | $139.61 | 150700 |
| 2026-05-01 | 53.75 | $142.94 | 164000 |
| 2026-04-30 | 55.00 | $143.88 | 140200 |
| 2026-04-29 | 53.33 | $142.36 | 212600 |
| 2026-04-28 | 56.08 | $144.47 | 238529 |
| 2026-04-27 | 55.77 | $144.17 | 158300 |
| 2026-04-24 | 58.51 | $146.28 | 261200 |
| 2026-04-23 | 55.92 | $143.62 | 489839 |
| 2026-04-22 | 52.29 | $140.21 | 241654 |
| 2026-04-21 | 57.73 | $144.32 | 161700 |
| 2026-04-20 | 61.39 | $146.80 | 261400 |
| 2026-04-17 | 61.47 | $146.85 | 153626 |
| 2026-04-16 | 55.44 | $141.00 | 181700 |
| 2026-04-15 | 57.56 | $142.45 | 165600 |
| 2026-04-14 | 60.26 | $144.24 | 113300 |
| 2026-04-13 | 57.62 | $141.74 | 241100 |
| 2026-04-10 | 57.34 | $141.48 | 82223 |
| 2026-04-09 | 59.74 | $143.14 | 155107 |
| 2026-04-08 | 57.81 | $141.23 | 351234 |
| 2026-04-07 | 45.98 | $132.02 | 361100 |
| 2026-04-06 | 50.10 | $134.86 | 210100 |
| 2026-04-02 | 48.62 | $133.90 | 397306 |
| 2026-04-01 | 48.30 | $133.69 | 405825 |
| 2026-03-31 | 47.97 | $133.46 | 313100 |
| 2026-03-30 | 42.95 | $130.17 | 226424 |
| 2026-03-27 | 42.02 | $129.60 | 172700 |
| 2026-03-26 | 45.54 | $132.47 | 103200 |
| 2026-03-25 | 47.75 | $134.14 | 131124 |
| 2026-03-24 | 44.89 | $132.26 | 169600 |
| 2026-03-23 | 44.59 | $132.06 | 235936 |
| 2026-03-20 | 40.13 | $129.24 | 223800 |
| 2026-03-19 | 42.04 | $130.92 | 204118 |
| 2026-03-18 | 42.80 | $131.58 | 165141 |
| 2026-03-17 | 45.00 | $133.45 | 126300 |
| 2026-03-16 | 41.10 | $130.91 | 163104 |
| 2026-03-13 | 37.78 | $128.90 | 139437 |
| 2026-03-12 | 39.96 | $130.95 | 207031 |
| 2026-03-11 | 43.92 | $134.32 | 271322 |
| 2026-03-10 | 39.87 | $131.91 | 231100 |
| 2026-03-09 | 40.67 | $132.60 | 494443 |
| 2026-03-06 | 40.69 | $132.62 | 367421 |
| 2026-03-05 | 42.44 | $134.19 | 333300 |
| 2026-03-04 | 43.43 | $135.07 | 228200 |
| 2026-03-03 | 43.79 | $135.39 | 350883 |
| 2026-03-02 | 41.51 | $133.78 | 501517 |
| 2026-02-27 | 47.47 | $139.04 | 375800 |
| 2026-02-26 | 53.00 | $143.06 | 878300 |
| 2026-02-25 | 49.56 | $140.58 | 421800 |
| 2026-02-24 | 50.63 | $141.33 | 246507 |
| 2026-02-23 | 52.81 | $142.85 | 292505 |
| 2026-02-20 | 55.14 | $144.41 | 179100 |
| 2026-02-19 | 53.52 | $143.11 | 285300 |
| 2026-02-18 | 56.60 | $145.18 | 333506 |
| 2026-02-17 | 61.58 | $148.23 | 333703 |
| 2026-02-13 | 59.23 | $146.13 | 324812 |
| 2026-02-12 | 58.94 | $145.87 | 326600 |
| 2026-02-11 | 58.79 | $145.73 | 345610 |
| 2026-02-10 | 62.08 | $147.84 | 352119 |
| 2026-02-09 | 57.20 | $143.32 | 231000 |
| 2026-02-06 | 59.64 | $144.83 | 197408 |
| 2026-02-05 | 57.66 | $143.09 | 167642 |
| 2026-02-04 | 57.53 | $142.97 | 256348 |
| 2026-02-03 | 50.21 | $137.20 | 248400 |
| 2026-02-02 | 58.45 | $142.17 | 246929 |
| 2026-01-30 | 50.85 | $137.24 | 203909 |
| 2026-01-29 | 51.00 | $137.32 | 251235 |
| 2026-01-28 | 47.51 | $135.34 | 223000 |
| 2026-01-27 | 49.31 | $136.41 | 225500 |
| 2026-01-26 | 48.53 | $135.96 | 136207 |
| 2026-01-23 | 52.89 | $138.50 | 166333 |
| 2026-01-22 | 54.21 | $139.22 | 258700 |
| 2026-01-21 | 52.85 | $138.34 | 236445 |
| 2026-01-20 | 46.72 | $134.75 | 326600 |
| 2026-01-16 | 55.19 | $139.21 | 243000 |
| 2026-01-15 | 52.84 | $137.92 | 477411 |
| 2026-01-14 | 50.79 | $136.84 | 431900 |
| 2026-01-13 | 52.41 | $137.65 | 278307 |
| 2026-01-12 | 52.71 | $137.80 | 185500 |
| 2026-01-09 | 54.48 | $138.71 | 200017 |
| 2026-01-08 | 54.37 | $138.64 | 219628 |
| 2026-01-07 | 50.60 | $136.36 | 251900 |
| 2026-01-06 | 56.30 | $139.30 | 214600 |
| 2026-01-05 | 53.22 | $137.49 | 210113 |
| 2026-01-02 | 59.52 | $140.35 | 153440 |
| 2025-12-31 | 60.67 | $140.83 | 138200 |
| 2025-12-30 | 62.60 | $141.64 | 142223 |
| 2025-12-29 | 62.84 | $141.74 | 152626 |
| 2025-12-26 | 66.82 | $143.41 | 95651 |
| 2025-12-24 | 66.82 | $143.41 | 76024 |
| 2025-12-23 | 66.41 | $143.06 | 129500 |
| 2025-12-22 | 67.21 | $143.42 | 261700 |
| 2025-12-19 | 66.61 | $142.85 | 152122 |
| 2025-12-18 | 63.97 | $140.46 | 219135 |
| 2025-12-17 | 66.09 | $141.48 | 241900 |
| 2025-12-16 | 64.93 | $140.41 | 178527 |
| 2025-12-15 | 65.05 | $140.47 | 172700 |
| 2025-12-12 | 63.14 | $138.67 | 128203 |
| 2025-12-11 | 60.40 | $136.27 | 153738 |
| 2025-12-10 | 57.17 | $133.70 | 190418 |
| 2025-12-09 | 54.41 | $131.70 | 172329 |
| 2025-12-08 | 57.21 | $133.30 | 172344 |
| 2025-12-05 | 57.68 | $133.57 | 149900 |
| 2025-12-04 | 60.04 | $134.91 | 269543 |
| 2025-12-03 | 65.04 | $137.57 | 166715 |
| 2025-12-02 | 62.36 | $135.18 | 114300 |
| 2025-12-01 | 59.42 | $132.80 | 109700 |
| 2025-11-28 | 62.09 | $134.18 | 92900 |
| 2025-11-26 | 65.05 | $135.65 | 117212 |
| 2025-11-25 | 63.95 | $134.66 | 130423 |
| 2025-11-24 | 59.66 | $131.13 | 134872 |
| 2025-11-21 | 58.90 | $130.56 | 204647 |
| 2025-11-20 | 49.69 | $124.66 | 134958 |
| 2025-11-19 | 51.81 | $125.79 | 91100 |
| 2025-11-18 | 52.61 | $126.22 | 123400 |
| 2025-11-17 | 54.34 | $127.14 | 214100 |
| 2025-11-14 | 57.82 | $128.92 | 133931 |
| 2025-11-13 | 59.55 | $129.77 | 184230 |
| 2025-11-12 | 65.47 | $132.47 | 135600 |
| 2025-11-11 | 64.10 | $131.38 | 191705 |
| 2025-11-10 | 65.13 | $131.84 | 132504 |
| 2025-11-07 | 63.09 | $130.18 | 179830 |
| 2025-11-06 | 56.86 | $125.87 | 124701 |
| 2025-11-05 | 56.86 | $125.87 | 183521 |
| 2025-11-04 | 50.41 | $122.19 | 212931 |
| 2025-11-03 | 50.73 | $122.35 | 200500 |
| 2025-10-31 | 49.05 | $121.46 | 234000 |
| 2025-10-30 | 52.48 | $123.26 | 156033 |
| 2025-10-29 | 52.79 | $123.42 | 169900 |
| 2025-10-28 | 54.28 | $124.20 | 190500 |
| 2025-10-27 | 56.78 | $125.48 | 208300 |
| 2025-10-24 | 55.10 | $124.39 | 205237 |
| 2025-10-23 | 52.17 | $122.57 | 209400 |
| 2025-10-22 | 56.95 | $125.03 | 157947 |
| 2025-10-21 | 52.03 | $122.13 | 120500 |
| 2025-10-20 | 48.54 | $120.32 | 104128 |
| 2025-10-17 | 49.46 | $120.81 | 137600 |
| 2025-10-16 | 45.14 | $118.68 | 199900 |
| 2025-10-15 | 48.19 | $120.34 | 170200 |
| 2025-10-14 | 52.08 | $122.27 | 229634 |
| 2025-10-13 | 52.66 | $122.55 | 178615 |
| 2025-10-10 | 49.91 | $121.11 | 189721 |
| 2025-10-09 | 52.40 | $122.35 | 110800 |
| 2025-10-08 | 56.04 | $124.05 | 112000 |
| 2025-10-07 | 54.54 | $123.20 | 276700 |
| 2025-10-06 | 56.93 | $124.30 | 102411 |
| 2025-10-03 | 56.30 | $123.92 | 284800 |
| 2025-10-02 | 55.06 | $123.16 | 203131 |
| 2025-10-01 | 52.00 | $121.37 | 212132 |
| 2025-09-30 | 51.81 | $121.26 | 152700 |
| 2025-09-29 | 54.65 | $122.77 | 160007 |
| 2025-09-26 | 55.54 | $123.23 | 224400 |
| 2025-09-25 | 45.68 | $117.79 | 169500 |
| 2025-09-24 | 46.66 | $118.33 | 106215 |
| 2025-09-23 | 47.48 | $118.79 | 120048 |
| 2025-09-22 | 46.47 | $118.27 | 95800 |
| 2025-09-19 | 49.05 | $119.77 | 175931 |
| 2025-09-18 | 45.91 | $118.12 | 125200 |
| 2025-09-17 | 46.42 | $118.43 | 171539 |
| 2025-09-16 | 50.17 | $120.62 | 147700 |
| 2025-09-15 | 48.13 | $119.50 | 136953 |
| 2025-09-12 | 50.81 | $121.02 | 104228 |
| 2025-09-11 | 55.44 | $123.42 | 199200 |
| 2025-09-10 | 53.51 | $122.27 | 206419 |
| 2025-09-09 | 56.35 | $123.68 | 159119 |
| 2025-09-08 | 59.10 | $124.98 | 199910 |
| 2025-09-05 | 56.36 | $123.22 | 317817 |
| 2025-09-04 | 54.50 | $122.09 | 118037 |
| 2025-09-03 | 53.34 | $121.39 | 131600 |
| 2025-09-02 | 51.00 | $120.02 | 124212 |
| 2025-08-29 | 56.11 | $122.64 | 118718 |
| 2025-08-28 | 56.54 | $122.85 | 121237 |
| 2025-08-27 | 55.88 | $122.42 | 108811 |
| 2025-08-26 | 53.38 | $120.82 | 88851 |
| 2025-08-25 | 53.67 | $120.98 | 130731 |
| 2025-08-22 | 56.85 | $122.72 | 150400 |
| 2025-08-21 | 52.72 | $120.02 | 104808 |
| 2025-08-20 | 54.55 | $121.02 | 126700 |
| 2025-08-19 | 56.52 | $122.07 | 276100 |
| 2025-08-18 | 55.59 | $121.43 | 252600 |
| 2025-08-15 | 55.08 | $121.07 | 400322 |
| 2025-08-14 | 53.85 | $120.19 | 160300 |
| 2025-08-13 | 56.21 | $121.61 | 120600 |
| 2025-08-12 | 55.08 | $120.75 | 225300 |
| 2025-08-11 | 50.31 | $117.40 | 206400 |
| 2025-08-08 | 53.55 | $119.41 | 308400 |
| 2025-08-07 | 61.75 | $123.77 | 563000 |
| 2025-08-06 | 49.43 | $116.47 | 219834 |
| 2025-08-05 | 46.80 | $115.29 | 195335 |
| 2025-08-04 | 46.92 | $115.35 | 153028 |
| 2025-08-01 | 45.44 | $114.67 | 161000 |
| 2025-07-31 | 48.24 | $116.16 | 201205 |
| 2025-07-30 | 52.73 | $118.33 | 137500 |
| 2025-07-29 | 49.98 | $116.98 | 143717 |
| 2025-07-28 | 51.15 | $117.54 | 88900 |
| 2025-07-25 | 52.73 | $118.29 | 131633 |
| 2025-07-24 | 50.33 | $117.05 | 201200 |
| 2025-07-23 | 52.92 | $118.31 | 198800 |
| 2025-07-22 | 54.49 | $119.05 | 134900 |
| 2025-07-21 | 49.85 | $116.62 | 142539 |
| 2025-07-18 | 50.79 | $117.08 | 190900 |
| 2025-07-17 | 49.28 | $116.31 | 291748 |
| 2025-07-16 | 52.01 | $117.70 | 177101 |
| 2025-07-15 | 52.15 | $117.77 | 184400 |
| 2025-07-14 | 57.09 | $120.17 | 114921 |
| 2025-07-11 | 57.98 | $120.58 | 132300 |
| 2025-07-10 | 60.87 | $121.89 | 251500 |
| 2025-07-09 | 59.58 | $121.01 | 161039 |
| 2025-07-08 | 57.87 | $119.86 | 183104 |
| 2025-07-07 | 55.92 | $118.60 | 165003 |
| 2025-07-03 | 58.07 | $119.66 | 140615 |
| 2025-07-02 | 55.45 | $117.95 | 224400 |
| 2025-07-01 | 54.45 | $117.32 | 427900 |
| 2025-06-30 | 51.19 | $115.34 | 140100 |
| 2025-06-27 | 52.30 | $115.96 | 109900 |
| 2025-06-26 | 50.27 | $114.73 | 142010 |
| 2025-06-25 | 48.57 | $113.73 | 150700 |
| 2025-06-24 | 50.76 | $115.06 | 233928 |
| 2025-06-23 | 47.15 | $112.94 | 227848 |
| 2025-06-20 | 43.14 | $110.79 | 329700 |
| 2025-06-18 | 45.17 | $112.13 | 287400 |
| 2025-06-17 | 43.94 | $111.47 | 285626 |
| 2025-06-16 | 47.53 | $113.80 | 271330 |
| 2025-06-13 | 43.66 | $111.74 | 310433 |
| 2025-06-12 | 48.20 | $114.51 | 292161 |
| 2025-06-11 | 52.21 | $116.67 | 290200 |
| 2025-06-10 | 53.87 | $117.51 | 385421 |
| 2025-06-09 | 49.46 | $115.08 | 597700 |
| 2025-06-06 | 52.46 | $116.61 | 124267 |
| 2025-06-05 | 50.42 | $115.52 | 185518 |
| 2025-06-04 | 50.96 | $115.80 | 127826 |
| 2025-06-03 | 51.89 | $116.30 | 137800 |
| 2025-06-02 | 50.05 | $115.24 | 354718 |
| 2025-05-30 | 51.10 | $115.84 | 206202 |
| 2025-05-29 | 53.79 | $117.35 | 172600 |
| 2025-05-28 | 53.53 | $117.18 | 154869 |
| 2025-05-27 | 57.43 | $119.32 | 160840 |
| 2025-05-23 | 54.66 | $117.43 | 215925 |
| 2025-05-22 | 55.23 | $117.75 | 150121 |
| 2025-05-21 | 55.07 | $117.63 | 232930 |
| 2025-05-20 | 60.36 | $120.56 | 344000 |
| 2025-05-19 | 61.06 | $120.93 | 519808 |
| 2025-05-16 | 64.13 | $122.53 | 233307 |
| 2025-05-15 | 64.40 | $122.67 | 212638 |
| 2025-05-14 | 67.60 | $124.33 | 318614 |
| 2025-05-13 | 67.05 | $123.75 | 233423 |
| 2025-05-12 | 64.20 | $120.84 | 221632 |
| 2025-05-09 | 58.68 | $116.13 | 257713 |
| 2025-05-08 | 61.05 | $117.38 | 244800 |
| 2025-05-07 | 58.45 | $115.34 | 266345 |
| 2025-05-06 | 55.91 | $113.49 | 138635 |
| 2025-05-05 | 56.87 | $114.03 | 130047 |
| 2025-05-02 | 56.13 | $113.47 | 216427 |
| 2025-05-01 | 52.57 | $110.91 | 293600 |
| 2025-04-30 | 47.83 | $107.89 | 153000 |
| 2025-04-29 | 46.23 | $106.94 | 166500 |
| 2025-04-28 | 46.33 | $107.01 | 142400 |
| 2025-04-25 | 45.05 | $106.22 | 268700 |
| 2025-04-24 | 43.80 | $105.44 | 226838 |
| 2025-04-23 | 41.54 | $104.04 | 237900 |
| 2025-04-22 | 39.55 | $102.84 | 360800 |
| 2025-04-21 | 35.05 | $100.26 | 162200 |
| 2025-04-17 | 36.34 | $101.56 | 322419 |
| 2025-04-16 | 34.90 | $100.74 | 289600 |
| 2025-04-15 | 38.17 | $104.00 | 172500 |
| 2025-04-14 | 37.55 | $103.64 | 212200 |
| 2025-04-11 | 37.87 | $103.96 | 248400 |
| 2025-04-10 | 36.37 | $103.02 | 347100 |
| 2025-04-09 | 37.84 | $104.61 | 532000 |
| 2025-04-08 | 21.59 | $96.02 | 734143 |
| 2025-04-07 | 22.42 | $97.30 | 727100 |
| 2025-04-04 | 25.14 | $101.09 | 743344 |
| 2025-04-03 | 29.08 | $105.55 | 330422 |
| 2025-04-02 | 36.07 | $111.36 | 157700 |
| 2025-04-01 | 30.97 | $109.48 | 296807 |
| 2025-03-31 | 31.10 | $109.59 | 261300 |
| 2025-03-28 | 30.81 | $109.48 | 143200 |
| 2025-03-27 | 33.83 | $111.91 | 168400 |
| 2025-03-26 | 31.93 | $111.18 | 134100 |
| 2025-03-25 | 32.24 | $111.44 | 165200 |
| 2025-03-24 | 30.85 | $110.88 | 221600 |
| 2025-03-21 | 27.81 | $109.67 | 244100 |
| 2025-03-20 | 31.03 | $112.68 | 225500 |
| 2025-03-19 | 31.23 | $112.85 | 311600 |
| 2025-03-18 | 29.58 | $112.18 | 157860 |
| 2025-03-17 | 32.01 | $114.41 | 354318 |
| 2025-03-14 | 29.92 | $113.56 | 162300 |
| 2025-03-13 | 24.29 | $111.39 | 238311 |
| 2025-03-12 | 26.54 | $113.80 | 259200 |
| 2025-03-11 | 27.68 | $114.93 | 270900 |
| 2025-03-10 | 31.61 | $118.36 | 175106 |
| 2025-03-07 | 34.52 | $120.51 | 206100 |
| 2025-03-06 | 34.59 | $120.56 | 238000 |
| 2025-03-05 | 44.26 | $126.19 | 268504 |
| 2025-03-04 | 43.16 | $125.78 | 162300 |
| 2025-03-03 | 45.47 | $126.89 | 279625 |
| 2025-02-28 | 45.34 | $126.84 | 283000 |
| 2025-02-27 | 45.03 | $126.71 | 759000 |
| 2025-02-26 | 41.63 | $125.31 | 902224 |
| 2025-02-25 | 39.26 | $124.38 | 190302 |
| 2025-02-24 | 38.05 | $123.91 | 190800 |
| 2025-02-21 | 38.58 | $124.25 | 297700 |
| 2025-02-20 | 46.43 | $128.62 | 520720 |
| 2025-02-19 | 48.41 | $129.54 | 212805 |
| 2025-02-18 | 50.21 | $130.36 | 243300 |
| 2025-02-14 | 58.32 | $133.58 | 184200 |
| 2025-02-13 | 62.27 | $134.91 | 156149 |
| 2025-02-12 | 66.72 | $136.29 | 254400 |
| 2025-02-11 | 63.36 | $134.43 | 162700 |
| 2025-02-10 | 68.97 | $136.01 | 144436 |
| 2025-02-07 | 71.05 | $136.56 | 186944 |
| 2025-02-06 | 70.87 | $136.44 | 257225 |
| 2025-02-05 | 66.59 | $133.87 | 162600 |
| 2025-02-04 | 66.74 | $133.91 | 206800 |
| 2025-02-03 | 67.86 | $134.23 | 164300 |
| 2025-01-31 | 69.56 | $134.72 | 137100 |
| 2025-01-30 | 71.90 | $135.39 | 124600 |
| 2025-01-29 | 70.11 | $134.14 | 115611 |
| 2025-01-28 | 69.27 | $133.57 | 171416 |
| 2025-01-27 | 65.32 | $131.15 | 144400 |
| 2025-01-24 | 65.20 | $131.08 | 108245 |
| 2025-01-23 | 70.67 | $132.69 | 121300 |
| 2025-01-22 | 67.07 | $130.48 | 107343 |
| 2025-01-21 | 65.92 | $129.84 | 233740 |
| 2025-01-17 | 59.58 | $126.82 | 159500 |
| 2025-01-16 | 57.51 | $125.99 | 148137 |
| 2025-01-15 | 50.35 | $123.52 | 63205 |
| 2025-01-14 | 50.28 | $123.50 | 86000 |
| 2025-01-13 | 49.31 | $123.19 | 92700 |
| 2025-01-10 | 47.20 | $122.52 | 179406 |
| 2025-01-08 | 44.95 | $121.83 | 70241 |
| 2025-01-07 | 47.43 | $122.72 | 69353 |
| 2025-01-06 | 46.99 | $122.58 | 94818 |
| 2025-01-03 | 47.42 | $122.74 | 105000 |
| 2025-01-02 | 50.44 | $123.85 | 95751 |
| 2024-12-31 | 53.56 | $124.92 | 50024 |
| 2024-12-30 | 56.93 | $126.00 | 60106 |
| 2024-12-27 | 58.06 | $126.35 | 121300 |
| 2024-12-26 | 59.44 | $126.78 | 36828 |
| 2024-12-24 | 59.16 | $126.65 | 65300 |
| 2024-12-23 | 59.31 | $126.70 | 144800 |
| 2024-12-20 | 57.63 | $125.87 | 131728 |
| 2024-12-19 | 55.89 | $125.03 | 171344 |
| 2024-12-18 | 55.07 | $124.64 | 193029 |
| 2024-12-17 | 62.93 | $127.41 | 164438 |
| 2024-12-16 | 63.30 | $127.53 | 116329 |
| 2024-12-13 | 62.56 | $127.11 | 93800 |
| 2024-12-12 | 64.67 | $127.83 | 206500 |
| 2024-12-11 | 66.78 | $128.54 | 129300 |
| 2024-12-10 | 63.17 | $126.29 | 148645 |
| 2024-12-09 | 66.37 | $127.34 | 128700 |
| 2024-12-06 | 76.48 | $130.22 | 151006 |
| 2024-12-05 | 79.31 | $130.93 | 58233 |
| 2024-12-04 | 76.75 | $128.70 | 85300 |
| 2024-12-03 | 75.83 | $127.98 | 123828 |
| 2024-12-02 | 73.80 | $126.50 | 64418 |
| 2024-11-29 | 73.44 | $126.25 | 82700 |
| 2024-11-27 | 73.11 | $126.01 | 136000 |
| 2024-11-26 | 72.69 | $125.70 | 130500 |
| 2024-11-25 | 72.10 | $125.26 | 105549 |
| 2024-11-22 | 69.46 | $123.41 | 179520 |
| 2024-11-21 | 71.37 | $123.96 | 127522 |
| 2024-11-20 | 69.60 | $122.73 | 70200 |
| 2024-11-19 | 68.64 | $122.09 | 105800 |
| 2024-11-18 | 68.15 | $121.76 | 81500 |
| 2024-11-15 | 67.32 | $121.20 | 140324 |
| 2024-11-14 | 67.10 | $121.05 | 127416 |
| 2024-11-13 | 70.74 | $122.27 | 263942 |
| 2024-11-12 | 69.69 | $121.45 | 94800 |
| 2024-11-11 | 72.36 | $122.34 | 63500 |
| 2024-11-08 | 70.88 | $121.10 | 128530 |
| 2024-11-07 | 67.97 | $118.88 | 120523 |
| 2024-11-06 | 67.22 | $118.34 | 107144 |
| 2024-11-05 | 57.61 | $112.89 | 116940 |
| 2024-11-04 | 54.89 | $111.71 | 121700 |
| 2024-11-01 | 56.80 | $112.36 | 143049 |
| 2024-10-31 | 54.70 | $111.45 | 103404 |
| 2024-10-30 | 58.71 | $112.80 | 75000 |
| 2024-10-29 | 60.23 | $113.29 | 142500 |
| 2024-10-28 | 59.81 | $113.08 | 84800 |
| 2024-10-25 | 57.21 | $111.82 | 79613 |
| 2024-10-24 | 56.68 | $111.57 | 163606 |
| 2024-10-23 | 57.99 | $112.05 | 107912 |
| 2024-10-22 | 66.58 | $114.88 | 233500 |
| 2024-10-21 | 63.19 | $113.03 | 167700 |
| 2024-10-18 | 65.65 | $113.75 | 66000 |
| 2024-10-17 | 65.07 | $113.43 | 89907 |
| 2024-10-16 | 63.93 | $112.79 | 81300 |
| 2024-10-15 | 60.93 | $111.21 | 126500 |
| 2024-10-14 | 65.24 | $112.53 | 87154 |
| 2024-10-11 | 64.75 | $112.26 | 76500 |
| 2024-10-10 | 63.24 | $111.42 | 100232 |
| 2024-10-09 | 65.17 | $112.03 | 92137 |
| 2024-10-08 | 62.84 | $110.71 | 67899 |
| 2024-10-07 | 62.64 | $110.60 | 91002 |
| 2024-10-04 | 63.43 | $110.87 | 65322 |
| 2024-10-03 | 60.45 | $109.17 | 68502 |
| 2024-10-02 | 60.83 | $109.31 | 94600 |
| 2024-10-01 | 60.54 | $109.14 | 216728 |
| 2024-09-30 | 64.15 | $110.49 | 148031 |
| 2024-09-27 | 72.28 | $113.17 | 163700 |
| 2024-09-26 | 71.73 | $112.74 | 217700 |
| 2024-09-25 | 69.10 | $110.78 | 306000 |
| 2024-09-24 | 70.76 | $111.30 | 98100 |
| 2024-09-23 | 66.44 | $108.37 | 144300 |
| 2024-09-20 | 66.18 | $108.21 | 198315 |
| 2024-09-19 | 67.48 | $108.63 | 150000 |
| 2024-09-18 | 63.90 | $106.40 | 282100 |
| 2024-09-17 | 59.96 | $104.30 | 193700 |
| 2024-09-16 | 60.50 | $104.48 | 332524 |
| 2024-09-13 | 59.02 | $103.72 | 430900 |
| 2024-09-12 | 56.16 | $102.32 | 401314 |
| 2024-09-11 | 53.97 | $101.32 | 364114 |
| 2024-09-10 | 52.23 | $100.55 | 180105 |
| 2024-09-09 | 54.05 | $101.27 | 249400 |
| 2024-09-06 | 47.70 | $98.62 | 146885 |
| 2024-09-05 | 48.83 | $99.09 | 104800 |
| 2024-09-04 | 47.78 | $98.67 | 147900 |
| 2024-09-03 | 48.66 | $99.06 | 135800 |
| 2024-08-30 | 52.08 | $100.51 | 135000 |
| 2024-08-29 | 51.95 | $100.45 | 219705 |
| 2024-08-28 | 50.89 | $99.96 | 200221 |
| 2024-08-27 | 49.23 | $99.19 | 297220 |
| 2024-08-26 | 48.39 | $98.80 | 135617 |
| 2024-08-23 | 49.92 | $99.56 | 135100 |
| 2024-08-22 | 46.17 | $97.80 | 101109 |
| 2024-08-21 | 47.36 | $98.42 | 189200 |
| 2024-08-20 | 44.24 | $97.00 | 107100 |
| 2024-08-19 | 45.54 | $97.72 | 164300 |
| 2024-08-16 | 42.30 | $96.27 | 106500 |
| 2024-08-15 | 42.74 | $96.53 | 155100 |
| 2024-08-14 | 37.30 | $94.21 | 176800 |
| 2024-08-13 | 38.39 | $94.94 | 215628 |
| 2024-08-12 | 32.79 | $92.75 | 116100 |
| 2024-08-09 | 34.18 | $93.78 | 321240 |
| 2024-08-08 | 31.56 | $92.80 | 231400 |
| 2024-08-07 | 29.21 | $91.94 | 214900 |
| 2024-08-06 | 33.08 | $95.03 | 509635 |
| 2024-08-05 | 32.73 | $94.90 | 221223 |
| 2024-08-02 | 33.13 | $95.21 | 497400 |
| 2024-08-01 | 35.36 | $96.90 | 494300 |
| 2024-07-31 | 42.51 | $101.33 | 488645 |
| 2024-07-30 | 48.53 | $104.19 | 98301 |
| 2024-07-29 | 46.52 | $103.39 | 71919 |
| 2024-07-26 | 46.84 | $103.54 | 245000 |
| 2024-07-25 | 44.86 | $102.73 | 385700 |
| 2024-07-24 | 48.01 | $104.23 | 105800 |
| 2024-07-23 | 55.52 | $107.27 | 194300 |
| 2024-07-22 | 54.43 | $106.78 | 185273 |
| 2024-07-19 | 53.90 | $106.54 | 100800 |
| 2024-07-18 | 54.93 | $106.95 | 187644 |
| 2024-07-17 | 59.28 | $108.61 | 190800 |
| 2024-07-16 | 68.19 | $111.49 | 81136 |
| 2024-07-15 | 63.90 | $109.09 | 93209 |
| 2024-07-12 | 62.74 | $108.51 | 140300 |
| 2024-07-11 | 60.55 | $107.45 | 188000 |
| 2024-07-10 | 59.00 | $106.73 | 155725 |
| 2024-07-09 | 52.92 | $104.25 | 85810 |
| 2024-07-08 | 53.37 | $104.40 | 87607 |
| 2024-07-05 | 51.91 | $103.84 | 129100 |
| 2024-07-03 | 56.19 | $105.27 | 68232 |
| 2024-07-02 | 53.57 | $104.24 | 146511 |
| 2024-07-01 | 52.20 | $103.72 | 506957 |
| 2024-06-28 | 59.34 | $105.95 | 237678 |
| 2024-06-27 | 58.67 | $105.67 | 113800 |
| 2024-06-26 | 57.20 | $105.06 | 165807 |
| 2024-06-25 | 62.01 | $106.46 | 178718 |
| 2024-06-24 | 61.21 | $106.10 | 564371 |
| 2024-06-21 | 58.89 | $105.08 | 116300 |
| 2024-06-20 | 60.54 | $105.57 | 90917 |
| 2024-06-18 | 59.62 | $105.15 | 132202 |
| 2024-06-17 | 57.93 | $104.39 | 113700 |
| 2024-06-14 | 57.68 | $104.28 | 145700 |
| 2024-06-13 | 61.66 | $105.57 | 166800 |
| 2024-06-12 | 59.93 | $104.72 | 161406 |
| 2024-06-11 | 52.95 | $101.78 | 102302 |
| 2024-06-10 | 52.90 | $101.76 | 63300 |
| 2024-06-07 | 51.97 | $101.40 | 135246 |
| 2024-06-06 | 54.40 | $102.26 | 90500 |
| 2024-06-05 | 55.93 | $102.79 | 123320 |
| 2024-06-04 | 53.79 | $101.87 | 147910 |
| 2024-06-03 | 53.15 | $101.60 | 201500 |
| 2024-05-31 | 53.04 | $101.55 | 167728 |
| 2024-05-30 | 47.35 | $99.20 | 195800 |
| 2024-05-29 | 43.94 | $97.96 | 197100 |
| 2024-05-28 | 50.21 | $100.48 | 150774 |
| 2024-05-24 | 55.40 | $102.22 | 202449 |
| 2024-05-23 | 45.95 | $99.12 | 225100 |
| 2024-05-22 | 50.98 | $100.64 | 228000 |
| 2024-05-21 | 49.74 | $100.28 | 134500 |
| 2024-05-20 | 52.03 | $100.94 | 381300 |
| 2024-05-17 | 50.42 | $100.45 | 136848 |
| 2024-05-16 | 47.52 | $99.60 | 132900 |
| 2024-05-15 | 47.62 | $99.63 | 87500 |
| 2024-05-14 | 47.12 | $99.48 | 109030 |
| 2024-05-13 | 48.75 | $100.04 | 170300 |
| 2024-05-10 | 48.45 | $99.94 | 137900 |
| 2024-05-09 | 45.97 | $99.12 | 263903 |
| 2024-05-08 | 48.09 | $99.91 | 204600 |
| 2024-05-07 | 48.63 | $100.11 | 435300 |
| 2024-05-06 | 47.02 | $99.54 | 252200 |
| 2024-05-03 | 42.42 | $98.01 | 177113 |
| 2024-05-02 | 45.69 | $99.34 | 122036 |
| 2024-05-01 | 44.18 | $98.85 | 179900 |
| 2024-04-30 | 42.64 | $98.35 | 113600 |
| 2024-04-29 | 47.10 | $100.15 | 79423 |
| 2024-04-26 | 49.22 | $100.93 | 81927 |
| 2024-04-25 | 48.60 | $100.71 | 133100 |
| 2024-04-24 | 51.04 | $101.62 | 189200 |
| 2024-04-23 | 46.88 | $100.13 | 145034 |
| 2024-04-22 | 40.93 | $98.27 | 189457 |
| 2024-04-19 | 37.80 | $97.39 | 100700 |
| 2024-04-18 | 39.21 | $98.02 | 96946 |
| 2024-04-17 | 38.34 | $97.77 | 379119 |
| 2024-04-16 | 38.47 | $97.83 | 115529 |
| 2024-04-15 | 39.16 | $98.17 | 154028 |
| 2024-04-12 | 39.32 | $98.25 | 133862 |
| 2024-04-11 | 44.36 | $100.63 | 136905 |
| 2024-04-10 | 44.94 | $100.88 | 213100 |
| 2024-04-09 | 45.77 | $101.25 | 96332 |
| 2024-04-08 | 48.12 | $102.27 | 237300 |
| 2024-04-05 | 43.60 | $100.59 | 218746 |
| 2024-04-04 | 42.47 | $100.19 | 333310 |
| 2024-04-03 | 50.63 | $103.57 | 266700 |
| 2024-04-02 | 50.71 | $103.60 | 364500 |
| 2024-04-01 | 54.47 | $104.94 | 144619 |
| 2024-03-28 | 56.60 | $105.66 | 155900 |
| 2024-03-27 | 59.56 | $106.62 | 120321 |
| 2024-03-26 | 59.69 | $106.66 | 140432 |
| 2024-03-25 | 55.45 | $104.73 | 121210 |
| 2024-03-22 | 55.17 | $104.61 | 116624 |
| 2024-03-21 | 53.87 | $104.04 | 166200 |
| 2024-03-20 | 57.34 | $105.29 | 146600 |
| 2024-03-19 | 55.60 | $104.49 | 123000 |
| 2024-03-18 | 55.06 | $104.24 | 222010 |
| 2024-03-15 | 56.13 | $104.65 | 298800 |
| 2024-03-14 | 58.64 | $105.60 | 185800 |
| 2024-03-13 | 61.29 | $106.57 | 163000 |
| 2024-03-12 | 66.77 | $108.42 | 192000 |
| 2024-03-11 | 62.89 | $106.14 | 76700 |
| 2024-03-08 | 62.48 | $105.92 | 75943 |
| 2024-03-07 | 62.47 | $105.91 | 119332 |
| 2024-03-06 | 65.28 | $106.88 | 145000 |
| 2024-03-05 | 65.57 | $106.98 | 84602 |
| 2024-03-04 | 64.37 | $106.18 | 126019 |
| 2024-03-01 | 65.73 | $106.68 | 137400 |
| 2024-02-29 | 67.02 | $107.16 | 193900 |
| 2024-02-28 | 73.77 | $109.51 | 156225 |
| 2024-02-27 | 77.66 | $110.74 | 90014 |
| 2024-02-26 | 77.56 | $110.63 | 144400 |
| 2024-02-23 | 80.88 | $111.69 | 365500 |
| 2024-02-22 | 79.66 | $110.13 | 380700 |
| 2024-02-21 | 78.44 | $108.67 | 310126 |
| 2024-02-20 | 76.01 | $106.08 | 568978 |
| 2024-02-16 | 63.40 | $97.76 | 145200 |
| 2024-02-15 | 62.98 | $97.57 | 83433 |
| 2024-02-14 | 60.90 | $96.65 | 155700 |
| 2024-02-13 | 57.80 | $95.38 | 216240 |
| 2024-02-12 | 68.48 | $98.01 | 81020 |
| 2024-02-09 | 68.44 | $97.99 | 117608 |
| 2024-02-08 | 67.54 | $97.55 | 144600 |
| 2024-02-07 | 64.81 | $96.30 | 266700 |
| 2024-02-06 | 66.86 | $96.78 | 334310 |
| 2024-02-05 | 63.75 | $95.41 | 128040 |
| 2024-02-02 | 64.46 | $95.58 | 162713 |
| 2024-02-01 | 67.94 | $96.40 | 205800 |
| 2024-01-31 | 65.48 | $95.26 | 190609 |
| 2024-01-30 | 71.68 | $96.61 | 171300 |
| 2024-01-29 | 70.46 | $95.99 | 130200 |
| 2024-01-26 | 70.10 | $95.81 | 162900 |
| 2024-01-25 | 71.14 | $96.04 | 178844 |
| 2024-01-24 | 70.27 | $95.56 | 186000 |
| 2024-01-23 | 68.91 | $94.83 | 111600 |
| 2024-01-22 | 72.03 | $95.56 | 122900 |
| 2024-01-19 | 71.90 | $95.48 | 132109 |
| 2024-01-18 | 70.54 | $94.66 | 201000 |
| 2024-01-17 | 65.59 | $92.10 | 76000 |
| 2024-01-16 | 64.71 | $91.70 | 93700 |
| 2024-01-12 | 69.84 | $92.91 | 215800 |
| 2024-01-11 | 68.63 | $92.29 | 98505 |
| 2024-01-10 | 69.10 | $92.40 | 85018 |
| 2024-01-09 | 65.93 | $90.82 | 92346 |
| 2024-01-08 | 71.34 | $92.05 | 81599 |
| 2024-01-05 | 68.22 | $90.50 | 161609 |
| 2024-01-04 | 72.84 | $91.45 | 261226 |
| 2024-01-03 | 70.74 | $90.39 | 234845 |
| 2024-01-02 | 72.65 | $90.77 | 130200 |
| 2023-12-29 | 74.72 | $91.18 | 53745 |
| 2023-12-28 | 74.47 | $91.03 | 116800 |
| 2023-12-27 | 74.40 | $90.99 | 163741 |
| 2023-12-26 | 73.14 | $90.21 | 86200 |
| 2023-12-22 | 73.49 | $90.29 | 66719 |
| 2023-12-21 | 75.49 | $90.75 | 126400 |
| 2023-12-20 | 73.99 | $89.72 | 98200 |
| 2023-12-19 | 79.03 | $90.85 | 109900 |
| 2023-12-18 | 78.79 | $90.65 | 86719 |
| 2023-12-15 | 78.41 | $90.33 | 127824 |
| 2023-12-14 | 80.95 | $90.92 | 265300 |
| 2023-12-13 | 77.96 | $88.32 | 113229 |
| 2023-12-12 | 80.17 | $88.80 | 117826 |
| 2023-12-11 | 79.01 | $87.82 | 156400 |
| 2023-12-08 | 78.33 | $87.26 | 267200 |
| 2023-12-07 | 74.03 | $84.27 | 163819 |
| 2023-12-06 | 69.09 | $81.73 | 106000 |
| 2023-12-05 | 66.53 | $80.66 | 95734 |
| 2023-12-04 | 69.49 | $81.24 | 93256 |
| 2023-12-01 | 69.84 | $81.31 | 177413 |
| 2023-11-30 | 62.69 | $78.55 | 157334 |
| 2023-11-29 | 61.40 | $78.14 | 182546 |
| 2023-11-28 | 61.60 | $78.18 | 145336 |
| 2023-11-27 | 63.49 | $78.57 | 86900 |
| 2023-11-24 | 63.36 | $78.52 | 54710 |
| 2023-11-22 | 65.12 | $78.90 | 96200 |
| 2023-11-21 | 63.89 | $78.41 | 122200 |
| 2023-11-20 | 61.34 | $77.45 | 93900 |
| 2023-11-17 | 60.55 | $77.16 | 183800 |
| 2023-11-16 | 56.29 | $75.72 | 150600 |
| 2023-11-15 | 56.23 | $75.70 | 224000 |
| 2023-11-14 | 55.11 | $75.33 | 219000 |
| 2023-11-13 | 51.00 | $74.06 | 186300 |
| 2023-11-10 | 49.87 | $73.73 | 362447 |
| 2023-11-09 | 48.08 | $73.21 | 128700 |
| 2023-11-08 | 47.46 | $73.03 | 230707 |
| 2023-11-07 | 48.50 | $73.37 | 349020 |
| 2023-11-06 | 46.37 | $72.72 | 227777 |
| 2023-11-03 | 45.85 | $72.56 | 332915 |
| 2023-11-02 | 47.70 | $73.23 | 180100 |
| 2023-11-01 | 46.88 | $72.96 | 185247 |
| 2023-10-31 | 44.33 | $72.13 | 255100 |
| 2023-10-30 | 49.13 | $73.91 | 487800 |
| 2023-10-27 | 44.26 | $72.40 | 104300 |
| 2023-10-26 | 43.44 | $72.16 | 1.8M |
| 2023-10-25 | 44.72 | $72.65 | 1.0M |
| 2023-10-24 | 42.93 | $72.10 | 835800 |
| 2023-10-23 | 39.21 | $71.00 | 187538 |
| 2023-10-20 | 41.01 | $71.78 | 150734 |
| 2023-10-19 | 47.82 | $74.32 | 156529 |
| 2023-10-18 | 48.85 | $74.66 | 126404 |
| 2023-10-17 | 49.74 | $74.96 | 131917 |
| 2023-10-16 | 45.63 | $73.66 | 104612 |
| 2023-10-13 | 43.07 | $72.91 | 117417 |
| 2023-10-12 | 47.20 | $74.38 | 322414 |
| 2023-10-11 | 49.99 | $75.28 | 163816 |
| 2023-10-10 | 49.65 | $75.17 | 189911 |
| 2023-10-09 | 44.37 | $73.58 | 140100 |
| 2023-10-06 | 50.22 | $75.44 | 98759 |
| 2023-10-05 | 49.02 | $75.09 | 151331 |
| 2023-10-04 | 46.23 | $74.30 | 104700 |
| 2023-10-03 | 43.84 | $73.65 | 123316 |
| 2023-10-02 | 48.90 | $75.24 | 190710 |
| 2023-09-29 | 47.11 | $74.75 | 238600 |
| 2023-09-28 | 49.71 | $75.52 | 239421 |
| 2023-09-27 | 42.34 | $73.64 | 155900 |
| 2023-09-26 | 42.56 | $73.71 | 135616 |
| 2023-09-25 | 44.09 | $74.20 | 690500 |
| 2023-09-22 | 46.48 | $74.94 | 370100 |
| 2023-09-21 | 49.08 | $75.70 | 424415 |
| 2023-09-20 | 60.79 | $78.45 | 86605 |
| 2023-09-19 | 58.64 | $77.82 | 124529 |
| 2023-09-18 | 57.98 | $77.63 | 74600 |
| 2023-09-15 | 62.46 | $78.53 | 111100 |
| 2023-09-14 | 63.70 | $78.77 | 134522 |
| 2023-09-13 | 61.19 | $77.95 | 209600 |
| 2023-09-12 | 62.55 | $78.22 | 251578 |
| 2023-09-11 | 59.69 | $77.31 | 177900 |
| 2023-09-08 | 59.43 | $77.23 | 139029 |
| 2023-09-07 | 57.62 | $76.67 | 73900 |
| 2023-09-06 | 58.55 | $76.88 | 80949 |
| 2023-09-05 | 57.47 | $76.53 | 137235 |
| 2023-09-01 | 56.28 | $76.15 | 58308 |
| 2023-08-31 | 55.73 | $75.97 | 82022 |
| 2023-08-30 | 59.76 | $76.98 | 129525 |
| 2023-08-29 | 60.55 | $77.17 | 88703 |
| 2023-08-28 | 56.90 | $75.88 | 64700 |
| 2023-08-25 | 54.75 | $75.18 | 77200 |
| 2023-08-24 | 52.97 | $74.62 | 231100 |
| 2023-08-23 | 60.09 | $76.39 | 68900 |
| 2023-08-22 | 59.56 | $76.21 | 237517 |
| 2023-08-21 | 58.82 | $75.95 | 346345 |
| 2023-08-18 | 56.82 | $75.26 | 134922 |
| 2023-08-17 | 56.26 | $75.07 | 123432 |
| 2023-08-16 | 61.27 | $76.34 | 80500 |
| 2023-08-15 | 61.17 | $76.30 | 98531 |
| 2023-08-14 | 63.34 | $76.84 | 59000 |
| 2023-08-11 | 62.68 | $76.56 | 108400 |
| 2023-08-10 | 66.84 | $77.59 | 130126 |
| 2023-08-09 | 65.11 | $76.78 | 158100 |
| 2023-08-08 | 63.90 | $76.23 | 514408 |
| 2023-08-07 | 56.94 | $73.54 | 100208 |
| 2023-08-04 | 52.69 | $72.22 | 163922 |
| 2023-08-03 | 54.19 | $72.61 | 256500 |
| 2023-08-02 | 56.92 | $73.30 | 339916 |
| 2023-08-01 | 66.98 | $75.47 | 349528 |
| 2023-07-31 | 66.80 | $75.40 | 320500 |
| 2023-07-28 | 66.07 | $75.11 | 144000 |
| 2023-07-27 | 62.55 | $73.80 | 195619 |
| 2023-07-26 | 62.21 | $73.68 | 248700 |
| 2023-07-25 | 63.35 | $73.93 | 564215 |
| 2023-07-24 | 60.96 | $73.05 | 89241 |
| 2023-07-21 | 61.22 | $73.11 | 64309 |
| 2023-07-20 | 58.92 | $72.28 | 105128 |
| 2023-07-19 | 59.44 | $72.41 | 111700 |
| 2023-07-18 | 63.27 | $73.34 | 564323 |
| 2023-07-17 | 57.67 | $71.33 | 168814 |
| 2023-07-14 | 56.00 | $70.80 | 240000 |
| 2023-07-13 | 58.40 | $71.38 | 142500 |
| 2023-07-12 | 56.95 | $70.90 | 515900 |
| 2023-07-11 | 53.29 | $69.77 | 162744 |
| 2023-07-10 | 52.65 | $69.58 | 147842 |
| 2023-07-07 | 48.86 | $68.50 | 104000 |
| 2023-07-06 | 46.40 | $67.85 | 149100 |
| 2023-07-05 | 51.34 | $69.22 | 172319 |
| 2023-07-03 | 54.01 | $69.89 | 115800 |
| 2023-06-30 | 56.33 | $70.45 | 147300 |
| 2023-06-29 | 52.82 | $69.43 | 155832 |
| 2023-06-28 | 50.98 | $68.93 | 315407 |
| 2023-06-27 | 50.50 | $68.80 | 151900 |
| 2023-06-26 | 44.07 | $67.18 | 158433 |
| 2023-06-23 | 46.07 | $67.75 | 103800 |
| 2023-06-22 | 51.01 | $69.03 | 66718 |
| 2023-06-21 | 51.92 | $69.25 | 79900 |
| 2023-06-20 | 52.74 | $69.45 | 179400 |
| 2023-06-16 | 60.78 | $71.23 | 90800 |
| 2023-06-15 | 62.40 | $71.55 | 302110 |
| 2023-06-14 | 61.33 | $71.20 | 365600 |
| 2023-06-13 | 60.93 | $71.07 | 272120 |
| 2023-06-12 | 57.62 | $70.02 | 665518 |
| 2023-06-09 | 55.86 | $69.50 | 288625 |
| 2023-06-08 | 54.41 | $69.08 | 74000 |
| 2023-06-07 | 52.64 | $68.58 | 132900 |
| 2023-06-06 | 54.03 | $68.93 | 121138 |
| 2023-06-05 | 50.37 | $67.90 | 204915 |
| 2023-06-02 | 53.60 | $68.72 | 143101 |
| 2023-06-01 | 49.35 | $67.59 | 92325 |
| 2023-05-31 | 44.00 | $66.35 | 155344 |
| 2023-05-30 | 43.45 | $66.23 | 112425 |
| 2023-05-26 | 45.42 | $66.79 | 89500 |
| 2023-05-25 | 44.35 | $66.54 | 148203 |
| 2023-05-24 | 42.50 | $66.11 | 98649 |
| 2023-05-23 | 44.15 | $66.62 | 89045 |
| 2023-05-22 | 49.61 | $68.14 | 70909 |
| 2023-05-19 | 48.41 | $67.84 | 85900 |
| 2023-05-18 | 50.90 | $68.49 | 90820 |
| 2023-05-17 | 49.38 | $68.09 | 125100 |
| 2023-05-16 | 45.84 | $67.20 | 85200 |
| 2023-05-15 | 45.91 | $67.22 | 103600 |
| 2023-05-12 | 42.95 | $66.49 | 103600 |
| 2023-05-11 | 46.31 | $67.51 | 73144 |
| 2023-05-10 | 48.25 | $68.06 | 253612 |
| 2023-05-09 | 56.39 | $70.06 | 197840 |
| 2023-05-08 | 53.72 | $69.34 | 80400 |
| 2023-05-05 | 51.32 | $68.73 | 125600 |
| 2023-05-04 | 55.24 | $69.61 | 115200 |
| 2023-05-03 | 56.64 | $69.91 | 63500 |
| 2023-05-02 | 57.43 | $70.08 | 89007 |
| 2023-05-01 | 55.32 | $69.47 | 61445 |
| 2023-04-28 | 54.65 | $69.28 | 92400 |
| 2023-04-27 | 51.59 | $68.43 | 186037 |
| 2023-04-26 | 52.22 | $68.59 | 156910 |
| 2023-04-25 | 54.89 | $69.26 | 82830 |
| 2023-04-24 | 60.22 | $70.48 | 74700 |
| 2023-04-21 | 60.13 | $70.45 | 65808 |
| 2023-04-20 | 59.46 | $70.22 | 120938 |
| 2023-04-19 | 62.27 | $70.87 | 88901 |
| 2023-04-18 | 62.88 | $71.01 | 101804 |
| 2023-04-17 | 59.96 | $69.91 | 80200 |
| 2023-04-14 | 58.17 | $69.28 | 102800 |
| 2023-04-13 | 57.48 | $69.04 | 96302 |
| 2023-04-12 | 53.17 | $67.63 | 154100 |
| 2023-04-11 | 53.98 | $67.85 | 111915 |
| 2023-04-10 | 53.83 | $67.80 | 61020 |
| 2023-04-06 | 52.52 | $67.36 | 172244 |
| 2023-04-05 | 48.31 | $66.03 | 88300 |
| 2023-04-04 | 50.58 | $66.74 | 177811 |
| 2023-04-03 | 51.07 | $66.89 | 124800 |
| 2023-03-31 | 50.19 | $66.60 | 89200 |
| 2023-03-30 | 45.61 | $65.16 | 214900 |
| 2023-03-29 | 45.78 | $65.22 | 102600 |
| 2023-03-28 | 42.52 | $64.24 | 110916 |
| 2023-03-27 | 42.77 | $64.34 | 143200 |
| 2023-03-24 | 41.44 | $63.93 | 242007 |
| 2023-03-23 | 44.19 | $65.08 | 136816 |
| 2023-03-22 | 46.75 | $66.08 | 109025 |
| 2023-03-21 | 48.76 | $66.83 | 161111 |
| 2023-03-20 | 46.82 | $66.16 | 331700 |
| 2023-03-17 | 43.44 | $65.05 | 208000 |
| 2023-03-16 | 48.32 | $66.91 | 377019 |
| 2023-03-15 | 40.96 | $64.74 | 453210 |
| 2023-03-14 | 49.67 | $67.55 | 399540 |
| 2023-03-13 | 43.99 | $66.14 | 589200 |
| 2023-03-10 | 47.30 | $67.06 | 467700 |
| 2023-03-09 | 52.11 | $68.25 | 327208 |
| 2023-03-08 | 55.34 | $68.97 | 279600 |
| 2023-03-07 | 53.79 | $68.56 | 309413 |
| 2023-03-06 | 56.90 | $69.24 | 117200 |
| 2023-03-03 | 57.28 | $69.32 | 125645 |
| 2023-03-02 | 56.12 | $68.98 | 134200 |
| 2023-03-01 | 54.44 | $68.49 | 178400 |
| 2023-02-28 | 55.98 | $68.86 | 109603 |
| 2023-02-27 | 55.03 | $68.57 | 75159 |
| 2023-02-24 | 52.62 | $67.85 | 112252 |
| 2023-02-23 | 53.57 | $68.10 | 137726 |
| 2023-02-22 | 50.99 | $67.33 | 154400 |
| 2023-02-21 | 54.34 | $68.23 | 130004 |
| 2023-02-17 | 54.53 | $68.28 | 72431 |
| 2023-02-16 | 55.33 | $68.50 | 77300 |
| 2023-02-15 | 58.66 | $69.39 | 98648 |
| 2023-02-14 | 58.78 | $69.42 | 98222 |
| 2023-02-13 | 55.78 | $68.31 | 87832 |
| 2023-02-10 | 50.92 | $66.72 | 151300 |
| 2023-02-09 | 63.10 | $69.66 | 76835 |
| 2023-02-08 | 65.16 | $70.07 | 74731 |
| 2023-02-07 | 66.32 | $70.30 | 88000 |
| 2023-02-06 | 65.59 | $70.01 | 94412 |
| 2023-02-03 | 70.88 | $71.06 | 105000 |
| 2023-02-02 | 73.74 | $71.59 | 95217 |
| 2023-02-01 | 72.70 | $71.06 | 145511 |
| 2023-01-31 | 72.08 | $70.75 | 613029 |
| 2023-01-30 | 71.74 | $70.58 | 83028 |
| 2023-01-27 | 77.75 | $71.74 | 740741 |
| 2023-01-26 | 77.74 | $71.73 | 68800 |
| 2023-01-25 | 77.17 | $71.35 | 98229 |
| 2023-01-24 | 76.32 | $70.78 | 173337 |
| 2023-01-23 | 76.30 | $70.77 | 92500 |
| 2023-01-20 | 80.62 | $71.67 | 76400 |
| 2023-01-19 | 79.26 | $70.57 | 99811 |
| 2023-01-18 | 77.64 | $69.38 | 134600 |
| 2023-01-17 | 75.34 | $67.88 | 70300 |
| 2023-01-13 | 74.70 | $67.49 | 87521 |
| 2023-01-12 | 72.81 | $66.40 | 124400 |
| 2023-01-11 | 71.17 | $65.52 | 389700 |
| 2023-01-10 | 69.55 | $64.71 | 107300 |
| 2023-01-09 | 67.87 | $63.91 | 357511 |
| 2023-01-06 | 67.55 | $63.76 | 277400 |
| 2023-01-05 | 57.95 | $60.14 | 72900 |
| 2023-01-04 | 58.91 | $60.35 | 144641 |
| 2023-01-03 | 52.46 | $58.54 | 83510 |
| 2022-12-30 | 51.67 | $58.34 | 54800 |
| 2022-12-29 | 51.87 | $58.39 | 50430 |
| 2022-12-28 | 49.05 | $57.66 | 86142 |
| 2022-12-27 | 51.40 | $58.26 | 55500 |
| 2022-12-23 | 52.28 | $58.48 | 40000 |
| 2022-12-22 | 50.87 | $58.09 | 89602 |
| 2022-12-21 | 52.07 | $58.41 | 81845 |
| 2022-12-20 | 53.11 | $58.69 | 122600 |
| 2022-12-19 | 52.79 | $58.59 | 78921 |
| 2022-12-16 | 55.48 | $59.34 | 73800 |
| 2022-12-15 | 58.82 | $60.22 | 70300 |
| 2022-12-14 | 64.86 | $61.65 | 90300 |
| 2022-12-13 | 67.58 | $62.24 | 107200 |
| 2022-12-12 | 68.36 | $62.41 | 151717 |
| 2022-12-09 | 67.97 | $62.22 | 153400 |
| 2022-12-08 | 62.58 | $59.91 | 103141 |
| 2022-12-07 | 59.70 | $58.88 | 278400 |
| 2022-12-06 | 59.50 | $58.81 | 282554 |
| 2022-12-05 | 59.23 | $58.71 | 99727 |
| 2022-12-02 | 62.04 | $59.41 | 66415 |
| 2022-12-01 | 63.22 | $59.70 | 85900 |
| 2022-11-30 | 61.08 | $58.82 | 98319 |
| 2022-11-29 | 58.00 | $57.65 | 71700 |
| 2022-11-28 | 57.35 | $57.41 | 83301 |
| 2022-11-25 | 60.93 | $58.36 | 58101 |
| 2022-11-23 | 59.90 | $57.95 | 80106 |
| 2022-11-22 | 59.51 | $57.79 | 45700 |
| 2022-11-21 | 57.70 | $57.06 | 71931 |
| 2022-11-18 | 59.04 | $57.45 | 110221 |
| 2022-11-17 | 57.92 | $56.98 | 152200 |
| 2022-11-16 | 57.60 | $56.84 | 116924 |
| 2022-11-15 | 57.37 | $56.74 | 103100 |
| 2022-11-14 | 56.07 | $56.15 | 105200 |
| 2022-11-11 | 60.19 | $57.54 | 71700 |
| 2022-11-10 | 57.18 | $56.14 | 169437 |
| 2022-11-09 | 52.06 | $54.06 | 106129 |
| 2022-11-08 | 56.60 | $55.53 | 95700 |
| 2022-11-07 | 55.08 | $54.93 | 121620 |
| 2022-11-04 | 57.24 | $55.61 | 167412 |
| 2022-11-03 | 51.32 | $53.39 | 190000 |
| 2022-11-02 | 51.06 | $53.30 | 111100 |
| 2022-11-01 | 55.69 | $54.77 | 123300 |
| 2022-10-31 | 55.92 | $54.84 | 209600 |
| 2022-10-28 | 57.83 | $55.43 | 130100 |
| 2022-10-27 | 55.33 | $54.41 | 128000 |
| 2022-10-26 | 53.74 | $53.79 | 138544 |
| 2022-10-25 | 52.18 | $53.19 | 98100 |
| 2022-10-24 | 48.82 | $51.96 | 134027 |
| 2022-10-21 | 48.05 | $51.69 | 118942 |
| 2022-10-20 | 47.42 | $51.46 | 176941 |
| 2022-10-19 | 48.55 | $51.92 | 111239 |
| 2022-10-18 | 50.55 | $52.73 | 123400 |
| 2022-10-17 | 48.53 | $51.92 | 148996 |
| 2022-10-14 | 43.76 | $50.15 | 118070 |
| 2022-10-13 | 44.58 | $50.52 | 266000 |
| 2022-10-12 | 40.33 | $49.04 | 141745 |
| 2022-10-11 | 38.64 | $48.48 | 207507 |
| 2022-10-10 | 40.07 | $49.22 | 141309 |
| 2022-10-07 | 40.53 | $49.46 | 141600 |
| 2022-10-06 | 42.10 | $50.28 | 157712 |
| 2022-10-05 | 44.54 | $51.50 | 121400 |
| 2022-10-04 | 45.84 | $52.13 | 219700 |
| 2022-10-03 | 38.82 | $49.53 | 200800 |
| 2022-09-30 | 36.03 | $48.61 | 157400 |
| 2022-09-29 | 36.37 | $48.81 | 164143 |
| 2022-09-28 | 38.92 | $50.26 | 219537 |
| 2022-09-27 | 31.29 | $47.84 | 215531 |
| 2022-09-26 | 29.17 | $47.23 | 258400 |
| 2022-09-23 | 29.85 | $47.70 | 178596 |
| 2022-09-22 | 31.98 | $49.13 | 145308 |
| 2022-09-21 | 34.30 | $50.55 | 133000 |
| 2022-09-20 | 39.52 | $53.28 | 167008 |
| 2022-09-19 | 41.87 | $54.34 | 120846 |
| 2022-09-16 | 40.89 | $54.03 | 182547 |
| 2022-09-15 | 47.81 | $56.84 | 97327 |
| 2022-09-14 | 47.87 | $56.86 | 120900 |
| 2022-09-13 | 44.19 | $55.65 | 126738 |
| 2022-09-12 | 49.09 | $57.45 | 151534 |
| 2022-09-09 | 46.82 | $56.72 | 105634 |
| 2022-09-08 | 41.68 | $55.20 | 115508 |
| 2022-09-07 | 39.49 | $54.60 | 100900 |
| 2022-09-06 | 34.50 | $53.32 | 353429 |
| 2022-09-02 | 36.58 | $54.25 | 84528 |
| 2022-09-01 | 35.63 | $54.01 | 138248 |
| 2022-08-31 | 37.83 | $54.99 | 177421 |
| 2022-08-30 | 38.06 | $55.09 | 165835 |
| 2022-08-29 | 39.13 | $55.57 | 105400 |
| 2022-08-26 | 39.89 | $55.91 | 155900 |
| 2022-08-25 | 51.12 | $59.96 | 83766 |
| 2022-08-24 | 49.35 | $59.43 | 111919 |
| 2022-08-23 | 49.35 | $59.43 | 79900 |
| 2022-08-22 | 48.81 | $59.26 | 84812 |
| 2022-08-19 | 52.12 | $60.33 | 61333 |
| 2022-08-18 | 57.28 | $61.83 | 84300 |
| 2022-08-17 | 58.38 | $62.13 | 47300 |
| 2022-08-16 | 61.84 | $63.05 | 78800 |
| 2022-08-15 | 60.09 | $62.33 | 75800 |
| 2022-08-12 | 61.24 | $62.64 | 81400 |
| 2022-08-11 | 59.42 | $61.88 | 116400 |
| 2022-08-10 | 62.50 | $62.72 | 121800 |
| 2022-08-09 | 58.92 | $61.23 | 174000 |
| 2022-08-08 | 57.31 | $60.61 | 141807 |
| 2022-08-05 | 55.40 | $59.90 | 114942 |
| 2022-08-04 | 58.80 | $60.87 | 86133 |
| 2022-08-03 | 57.24 | $60.26 | 73300 |
| 2022-08-02 | 55.38 | $59.56 | 115234 |
| 2022-08-01 | 58.55 | $60.48 | 86200 |
| 2022-07-29 | 58.13 | $60.31 | 88747 |
| 2022-07-28 | 57.41 | $60.01 | 94600 |
| 2022-07-27 | 58.82 | $60.45 | 159000 |
| 2022-07-26 | 51.21 | $57.52 | 109400 |
| 2022-07-25 | 53.25 | $58.16 | 109124 |
| 2022-07-22 | 51.29 | $57.48 | 90900 |
| 2022-07-21 | 52.87 | $57.99 | 96218 |
| 2022-07-20 | 54.18 | $58.41 | 153333 |
| 2022-07-19 | 53.79 | $58.26 | 126900 |
| 2022-07-18 | 49.19 | $56.57 | 151512 |
| 2022-07-15 | 48.20 | $56.23 | 121800 |
| 2022-07-14 | 43.95 | $54.83 | 205100 |
| 2022-07-13 | 45.34 | $55.38 | 106130 |
| 2022-07-12 | 44.03 | $54.95 | 174615 |
| 2022-07-11 | 42.81 | $54.55 | 132006 |
| 2022-07-08 | 42.36 | $54.40 | 129639 |
| 2022-07-07 | 41.76 | $54.19 | 149300 |
| 2022-07-06 | 37.40 | $52.72 | 212500 |
| 2022-07-05 | 37.67 | $52.87 | 244400 |
| 2022-07-01 | 39.91 | $54.08 | 226219 |
| 2022-06-30 | 39.83 | $54.05 | 172626 |
| 2022-06-29 | 39.12 | $53.79 | 470722 |
| 2022-06-28 | 40.76 | $54.73 | 224819 |
| 2022-06-27 | 41.92 | $55.39 | 139600 |
| 2022-06-24 | 41.46 | $55.20 | 223913 |
| 2022-06-23 | 33.10 | $52.03 | 294129 |
| 2022-06-22 | 33.40 | $52.24 | 271319 |
| 2022-06-21 | 34.51 | $53.02 | 243100 |
| 2022-06-17 | 34.13 | $52.88 | 215435 |
| 2022-06-16 | 32.87 | $52.39 | 365914 |
| 2022-06-15 | 35.96 | $54.70 | 274572 |
| 2022-06-14 | 32.43 | $53.35 | 496148 |
| 2022-06-13 | 33.43 | $54.12 | 549720 |
| 2022-06-10 | 39.09 | $57.93 | 234318 |
| 2022-06-09 | 47.02 | $61.92 | 472400 |
| 2022-06-08 | 48.99 | $62.75 | 237100 |
| 2022-06-07 | 50.91 | $63.54 | 144500 |
| 2022-06-06 | 49.45 | $62.93 | 264040 |
| 2022-06-03 | 49.45 | $62.93 | 172400 |
| 2022-06-02 | 50.07 | $63.21 | 87700 |
| 2022-06-01 | 47.41 | $62.01 | 116800 |
| 2022-05-31 | 49.71 | $63.11 | 166607 |
| 2022-05-27 | 49.86 | $63.18 | 97428 |
| 2022-05-26 | 47.77 | $62.18 | 446839 |
| 2022-05-25 | 44.28 | $60.60 | 270600 |
| 2022-05-24 | 42.88 | $59.99 | 248232 |
| 2022-05-23 | 44.59 | $60.97 | 197000 |
| 2022-05-20 | 41.75 | $59.71 | 151148 |
| 2022-05-19 | 40.93 | $59.35 | 222649 |
| 2022-05-18 | 38.63 | $58.34 | 123734 |
| 2022-05-17 | 43.43 | $61.35 | 104649 |
| 2022-05-16 | 40.44 | $60.07 | 172241 |
| 2022-05-13 | 41.25 | $60.57 | 187900 |
| 2022-05-12 | 36.91 | $58.76 | 283800 |
| 2022-05-11 | 38.88 | $60.07 | 168900 |
| 2022-05-10 | 39.46 | $60.45 | 220400 |
| 2022-05-09 | 36.12 | $59.05 | 283100 |
| 2022-05-06 | 40.07 | $61.68 | 186026 |
| 2022-05-05 | 41.01 | $62.26 | 195339 |
| 2022-05-04 | 48.96 | $66.49 | 159800 |
| 2022-05-03 | 46.39 | $65.39 | 252500 |
| 2022-05-02 | 44.06 | $64.43 | 100300 |
| 2022-04-29 | 44.79 | $64.81 | 103400 |
| 2022-04-28 | 48.49 | $66.64 | 89200 |
| 2022-04-27 | 44.14 | $64.82 | 114100 |
| 2022-04-26 | 42.77 | $64.28 | 103010 |
| 2022-04-25 | 47.28 | $66.50 | 200200 |
| 2022-04-22 | 47.36 | $66.54 | 177519 |
| 2022-04-21 | 52.92 | $68.99 | 155900 |
| 2022-04-20 | 54.00 | $69.43 | 193400 |
| 2022-04-19 | 52.92 | $68.91 | 158000 |
| 2022-04-18 | 52.53 | $68.72 | 48731 |
| 2022-04-14 | 52.10 | $68.50 | 103043 |
| 2022-04-13 | 48.45 | $66.70 | 148900 |
| 2022-04-12 | 42.18 | $64.01 | 190400 |
| 2022-04-11 | 43.09 | $64.50 | 117600 |
| 2022-04-08 | 43.91 | $64.95 | 152900 |
| 2022-04-07 | 46.62 | $66.39 | 96100 |
| 2022-04-06 | 47.84 | $67.02 | 126100 |
| 2022-04-05 | 52.32 | $69.18 | 96200 |
| 2022-04-04 | 51.83 | $68.93 | 81409 |
| 2022-04-01 | 51.81 | $68.92 | 115200 |
| 2022-03-31 | 51.63 | $68.82 | 142500 |
| 2022-03-30 | 54.62 | $70.35 | 112400 |
| 2022-03-29 | 57.41 | $71.70 | 116302 |
| 2022-03-28 | 54.74 | $70.06 | 87300 |
| 2022-03-25 | 54.35 | $69.82 | 86342 |
| 2022-03-24 | 53.70 | $69.42 | 157400 |
| 2022-03-23 | 52.75 | $68.82 | 116330 |
| 2022-03-22 | 56.99 | $71.11 | 109200 |
| 2022-03-21 | 54.44 | $69.43 | 122300 |
| 2022-03-18 | 56.21 | $70.37 | 99828 |
| 2022-03-17 | 54.92 | $69.50 | 79647 |
| 2022-03-16 | 55.46 | $69.80 | 176300 |
| 2022-03-15 | 49.37 | $65.91 | 129832 |
| 2022-03-14 | 46.87 | $64.50 | 145225 |
| 2022-03-11 | 47.19 | $64.70 | 164904 |
| 2022-03-10 | 46.46 | $64.27 | 157205 |
| 2022-03-09 | 46.84 | $64.54 | 206000 |
| 2022-03-08 | 41.12 | $61.23 | 289800 |
| 2022-03-07 | 36.71 | $58.97 | 249600 |
| 2022-03-04 | 40.50 | $61.94 | 463800 |
| 2022-03-03 | 45.22 | $65.10 | 181800 |
| 2022-03-02 | 52.01 | $68.82 | 239538 |
| 2022-03-01 | 44.63 | $65.34 | 208900 |
| 2022-02-28 | 56.66 | $70.40 | 256200 |
| 2022-02-25 | 59.43 | $71.32 | 198615 |
| 2022-02-24 | 51.85 | $68.20 | 284623 |
| 2022-02-23 | 54.91 | $69.18 | 196526 |
| 2022-02-22 | 55.90 | $69.49 | 211400 |
| 2022-02-18 | 53.16 | $68.43 | 116929 |
| 2022-02-17 | 55.38 | $69.15 | 153415 |
| 2022-02-16 | 60.10 | $70.57 | 118200 |
| 2022-02-15 | 59.69 | $70.39 | 183600 |
| 2022-02-14 | 55.85 | $68.80 | 104800 |
| 2022-02-11 | 57.35 | $69.26 | 144035 |
| 2022-02-10 | 61.33 | $70.43 | 139100 |
| 2022-02-09 | 61.27 | $70.40 | 105000 |
| 2022-02-08 | 58.27 | $69.06 | 91800 |
| 2022-02-07 | 52.67 | $66.91 | 186100 |
| 2022-02-04 | 52.62 | $66.89 | 129100 |
| 2022-02-03 | 51.16 | $66.36 | 136600 |
| 2022-02-02 | 53.99 | $67.31 | 167800 |
| 2022-02-01 | 56.49 | $68.11 | 153200 |
| 2022-01-31 | 52.66 | $66.64 | 283218 |
| 2022-01-28 | 47.54 | $64.92 | 151600 |
| 2022-01-27 | 42.48 | $63.45 | 189925 |
| 2022-01-26 | 50.28 | $65.94 | 236538 |
| 2022-01-25 | 48.25 | $65.38 | 170214 |
| 2022-01-24 | 47.15 | $65.08 | 230618 |
| 2022-01-21 | 53.39 | $66.82 | 344410 |
| 2022-01-20 | 53.22 | $66.77 | 136100 |
| 2022-01-19 | 52.07 | $66.42 | 186515 |
| 2022-01-18 | 53.28 | $66.76 | 212100 |
| 2022-01-14 | 57.12 | $67.79 | 123900 |
| 2022-01-13 | 58.24 | $68.08 | 164328 |
| 2022-01-12 | 58.96 | $68.27 | 116800 |
| 2022-01-11 | 59.40 | $68.39 | 167514 |
| 2022-01-10 | 56.87 | $67.40 | 166635 |
| 2022-01-07 | 60.34 | $68.36 | 134500 |
| 2022-01-06 | 60.26 | $68.33 | 145530 |
| 2022-01-05 | 59.64 | $68.06 | 236719 |
| 2022-01-04 | 61.65 | $68.65 | 201500 |
| 2022-01-03 | 54.83 | $65.87 | 101800 |
| 2021-12-31 | 52.94 | $65.21 | 53649 |
| 2021-12-30 | 51.84 | $64.83 | 62100 |
| 2021-12-29 | 53.18 | $65.26 | 58700 |
| 2021-12-28 | 54.07 | $65.55 | 180420 |
| 2021-12-27 | 52.77 | $65.05 | 74344 |
| 2021-12-23 | 50.51 | $64.20 | 103100 |
| 2021-12-22 | 48.32 | $63.41 | 136448 |
| 2021-12-21 | 42.66 | $61.55 | 230800 |
| 2021-12-20 | 36.94 | $59.93 | 154100 |
| 2021-12-17 | 36.57 | $59.83 | 157200 |
| 2021-12-16 | 35.27 | $59.47 | 107358 |
| 2021-12-15 | 36.49 | $60.09 | 175711 |
| 2021-12-14 | 36.43 | $60.07 | 181503 |
| 2021-12-13 | 37.12 | $60.44 | 158800 |
| 2021-12-10 | 42.10 | $62.85 | 99800 |
| 2021-12-09 | 42.14 | $62.87 | 149407 |
| 2021-12-08 | 44.21 | $63.80 | 161638 |
| 2021-12-07 | 42.12 | $63.08 | 214027 |
| 2021-12-06 | 42.39 | $63.21 | 186400 |
| 2021-12-03 | 35.52 | $60.95 | 154742 |
| 2021-12-02 | 37.87 | $62.19 | 269212 |
| 2021-12-01 | 27.86 | $59.46 | 300300 |
| 2021-11-30 | 29.73 | $60.58 | 387425 |
| 2021-11-29 | 32.89 | $62.27 | 234624 |
| 2021-11-26 | 33.88 | $62.76 | 209735 |
| 2021-11-24 | 44.02 | $66.70 | 75100 |
| 2021-11-23 | 45.29 | $67.09 | 66600 |
| 2021-11-22 | 42.58 | $66.42 | 90500 |
| 2021-11-19 | 43.65 | $66.77 | 119923 |
| 2021-11-18 | 47.81 | $68.04 | 99140 |
| 2021-11-17 | 47.40 | $67.93 | 89842 |
| 2021-11-16 | 48.46 | $68.25 | 79809 |
| 2021-11-15 | 47.59 | $68.00 | 63200 |
| 2021-11-12 | 48.78 | $68.38 | 106546 |
| 2021-11-11 | 50.35 | $68.88 | 60722 |
| 2021-11-10 | 53.11 | $69.73 | 92335 |
| 2021-11-09 | 59.69 | $71.53 | 94324 |
| 2021-11-08 | 60.48 | $71.73 | 109500 |
| 2021-11-05 | 65.33 | $72.91 | 211408 |
| 2021-11-04 | 61.99 | $71.55 | 68100 |
| 2021-11-03 | 61.86 | $71.50 | 100423 |
| 2021-11-02 | 60.26 | $70.87 | 88700 |
| 2021-11-01 | 63.91 | $71.77 | 123100 |
| 2021-10-29 | 61.70 | $70.87 | 87000 |
| 2021-10-28 | 62.19 | $70.99 | 74040 |
| 2021-10-27 | 59.78 | $70.02 | 99305 |
| 2021-10-26 | 57.55 | $69.18 | 105142 |
| 2021-10-25 | 53.48 | $67.78 | 158639 |
| 2021-10-22 | 53.55 | $67.80 | 151800 |
| 2021-10-21 | 59.98 | $69.53 | 243400 |
| 2021-10-20 | 62.36 | $70.11 | 496517 |
| 2021-10-19 | 63.90 | $70.48 | 454000 |
| 2021-10-18 | 62.07 | $69.72 | 106943 |
| 2021-10-15 | 64.18 | $70.24 | 118100 |
| 2021-10-14 | 59.47 | $68.37 | 123800 |
| 2021-10-13 | 57.87 | $67.80 | 102300 |
| 2021-10-12 | 55.46 | $66.98 | 141419 |
| 2021-10-11 | 56.89 | $67.36 | 71142 |
| 2021-10-08 | 57.79 | $67.60 | 80048 |
| 2021-10-07 | 56.37 | $67.08 | 193300 |
| 2021-10-06 | 54.16 | $66.29 | 203800 |
| 2021-10-05 | 55.94 | $66.81 | 116634 |
| 2021-10-04 | 55.07 | $66.49 | 94789 |
| 2021-10-01 | 58.40 | $67.47 | 136200 |
| 2021-09-30 | 48.89 | $64.29 | 87200 |
| 2021-09-29 | 53.25 | $65.49 | 95709 |
| 2021-09-28 | 52.38 | $65.23 | 147910 |
| 2021-09-27 | 59.96 | $67.08 | 115300 |
| 2021-09-24 | 56.67 | $66.06 | 102700 |
| 2021-09-23 | 55.03 | $65.58 | 103031 |
| 2021-09-22 | 51.83 | $64.70 | 120933 |
| 2021-09-21 | 49.43 | $64.08 | 161200 |
| 2021-09-20 | 45.92 | $63.23 | 165400 |
| 2021-09-17 | 50.33 | $64.36 | 127775 |
| 2021-09-16 | 46.20 | $63.41 | 117433 |
| 2021-09-15 | 45.70 | $63.30 | 127221 |
| 2021-09-14 | 48.99 | $64.14 | 99300 |
| 2021-09-13 | 48.53 | $64.03 | 103100 |
| 2021-09-10 | 43.41 | $62.87 | 83000 |
| 2021-09-09 | 44.17 | $63.08 | 84125 |
| 2021-09-08 | 42.54 | $62.72 | 80300 |
| 2021-09-07 | 42.94 | $62.84 | 124632 |
| 2021-09-03 | 45.70 | $63.66 | 98507 |
| 2021-09-02 | 48.14 | $64.34 | 154040 |
| 2021-09-01 | 47.79 | $64.25 | 66635 |
| 2021-08-31 | 46.41 | $63.89 | 99000 |
| 2021-08-30 | 45.66 | $63.69 | 98000 |
| 2021-08-27 | 45.78 | $63.73 | 95000 |
| 2021-08-26 | 41.00 | $62.46 | 115400 |
| 2021-08-25 | 44.30 | $63.59 | 166644 |
| 2021-08-24 | 43.84 | $63.47 | 465700 |
| 2021-08-23 | 38.36 | $62.10 | 114745 |
| 2021-08-20 | 36.12 | $61.58 | 116200 |
| 2021-08-19 | 35.90 | $61.53 | 117849 |
| 2021-08-18 | 36.91 | $61.96 | 85622 |
| 2021-08-17 | 36.32 | $61.81 | 126433 |
| 2021-08-16 | 40.46 | $63.53 | 119600 |
| 2021-08-13 | 41.61 | $63.97 | 103733 |
| 2021-08-12 | 42.00 | $64.12 | 325500 |
| 2021-08-11 | 48.09 | $66.27 | 382503 |
| 2021-08-10 | 46.12 | $65.70 | 264917 |
| 2021-08-09 | 46.50 | $65.83 | 198945 |
| 2021-08-06 | 47.72 | $66.25 | 158833 |
| 2021-08-05 | 49.53 | $66.87 | 108125 |
| 2021-08-04 | 41.81 | $64.59 | 257400 |
| 2021-08-03 | 43.50 | $65.20 | 133524 |
| 2021-08-02 | 45.59 | $65.93 | 91000 |
| 2021-07-30 | 45.97 | $66.06 | 92500 |
| 2021-07-29 | 48.66 | $66.98 | 115200 |
| 2021-07-28 | 47.62 | $66.65 | 90400 |
| 2021-07-27 | 46.16 | $66.19 | 89639 |
| 2021-07-26 | 45.57 | $66.00 | 84510 |
| 2021-07-23 | 42.97 | $65.17 | 85000 |
| 2021-07-22 | 42.47 | $65.01 | 111803 |
| 2021-07-21 | 43.33 | $65.39 | 92531 |
| 2021-07-20 | 36.67 | $63.32 | 218600 |
| 2021-07-19 | 31.42 | $61.90 | 226900 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-84.40
2026-07-16
Close Price
$159.77
Vol: 125571
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.58
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -84.40 | $159.77 | 125571 |
| 2026-07-15 | -83.87 | $159.87 | 282400 |
| 2026-07-14 | -89.79 | $158.74 | 342100 |
| 2026-07-13 | -97.75 | $162.41 | 344000 |
| 2026-07-10 | -71.67 | $165.01 | 313100 |
| 2026-07-09 | -76.88 | $164.22 | 216346 |
| 2026-07-08 | -81.88 | $163.46 | 318700 |
| 2026-07-07 | -61.00 | $166.63 | 266500 |
| 2026-07-06 | -62.45 | $166.41 | 240500 |
| 2026-07-02 | -38.33 | $169.93 | 202201 |
| 2026-07-01 | -42.12 | $168.41 | 250849 |
| 2026-06-30 | -14.51 | $173.12 | 228228 |
| 2026-06-29 | -9.93 | $173.61 | 195442 |
| 2026-06-26 | -13.24 | $172.85 | 243700 |
| 2026-06-25 | -7.67 | $174.13 | 205900 |
| 2026-06-24 | -11.90 | $172.70 | 268838 |
| 2026-06-23 | -11.98 | $170.88 | 260300 |
| 2026-06-22 | -15.96 | $170.05 | 265937 |
| 2026-06-18 | -11.03 | $171.02 | 256904 |
| 2026-06-17 | -11.90 | $170.66 | 305000 |
| 2026-06-16 | -1.82 | $170.50 | 253824 |
| 2026-06-15 | -6.84 | $168.55 | 337500 |
| 2026-06-12 | -2.73 | $167.12 | 233727 |
| 2026-06-11 | -6.76 | $164.43 | 244100 |
| 2026-06-10 | -23.42 | $161.47 | 275712 |
| 2026-06-09 | -14.98 | $162.97 | 538327 |
| 2026-06-08 | -6.69 | $163.35 | 191046 |
| 2026-06-05 | -9.85 | $162.15 | 215119 |
| 2026-06-04 | -13.25 | $160.51 | 154929 |
| 2026-06-03 | -2.48 | $160.50 | 333800 |
| 2026-06-02 | -6.88 | $158.21 | 275100 |
| 2026-06-01 | -21.91 | $155.01 | 238900 |
| 2026-05-29 | -22.54 | $154.88 | 295300 |
| 2026-05-28 | -7.35 | $158.04 | 191319 |
| 2026-05-27 | -0.63 | $159.17 | 450147 |
| 2026-05-26 | -6.94 | $154.31 | 198774 |
| 2026-05-22 | -14.24 | $153.09 | 163200 |
| 2026-05-21 | -8.20 | $154.10 | 174300 |
| 2026-05-20 | -2.21 | $155.10 | 305000 |
| 2026-05-19 | -12.94 | $150.00 | 162500 |
| 2026-05-18 | -6.20 | $150.87 | 179011 |
| 2026-05-15 | -23.76 | $148.58 | 140100 |
| 2026-05-14 | -13.35 | $149.92 | 140439 |
| 2026-05-13 | -8.21 | $150.16 | 170600 |
| 2026-05-12 | -6.44 | $150.38 | 217200 |
| 2026-05-11 | -23.75 | $148.23 | 163811 |
| 2026-05-08 | -12.56 | $149.62 | 260915 |
| 2026-05-07 | -25.14 | $146.95 | 278118 |
| 2026-05-06 | -29.31 | $145.56 | 178705 |
| 2026-05-05 | -67.88 | $141.85 | 177500 |
| 2026-05-04 | -49.77 | $139.61 | 150700 |
| 2026-05-01 | -30.87 | $142.94 | 164000 |
| 2026-04-30 | -25.54 | $143.88 | 140200 |
| 2026-04-29 | -34.17 | $142.36 | 212600 |
| 2026-04-28 | -21.79 | $144.47 | 238529 |
| 2026-04-27 | -21.25 | $144.17 | 158300 |
| 2026-04-24 | -10.60 | $146.28 | 261200 |
| 2026-04-23 | -24.03 | $143.62 | 489839 |
| 2026-04-22 | -41.24 | $140.21 | 241654 |
| 2026-04-21 | -20.49 | $144.32 | 161700 |
| 2026-04-20 | -7.98 | $146.80 | 261400 |
| 2026-04-17 | -7.72 | $146.85 | 153626 |
| 2026-04-16 | -23.93 | $141.00 | 181700 |
| 2026-04-15 | -15.06 | $142.45 | 165600 |
| 2026-04-14 | -4.10 | $144.24 | 113300 |
| 2026-04-13 | -11.25 | $141.74 | 241100 |
| 2026-04-10 | -13.01 | $141.48 | 82223 |
| 2026-04-09 | -1.82 | $143.14 | 155107 |
| 2026-04-08 | -11.84 | $141.23 | 351234 |
| 2026-04-07 | -51.95 | $132.02 | 361100 |
| 2026-04-06 | -9.74 | $134.86 | 210100 |
| 2026-04-02 | -20.24 | $133.90 | 397306 |
| 2026-04-01 | -28.19 | $133.69 | 405825 |
| 2026-03-31 | -35.19 | $133.46 | 313100 |
| 2026-03-30 | -66.32 | $130.17 | 226424 |
| 2026-03-27 | -71.71 | $129.60 | 172700 |
| 2026-03-26 | -60.00 | $132.47 | 103200 |
| 2026-03-25 | -57.19 | $134.14 | 131124 |
| 2026-03-24 | -67.88 | $132.26 | 169600 |
| 2026-03-23 | -69.02 | $132.06 | 235936 |
| 2026-03-20 | -86.17 | $129.24 | 223800 |
| 2026-03-19 | -78.36 | $130.92 | 204118 |
| 2026-03-18 | -75.05 | $131.58 | 165141 |
| 2026-03-17 | -68.02 | $133.45 | 126300 |
| 2026-03-16 | -80.71 | $130.91 | 163104 |
| 2026-03-13 | -89.73 | $128.90 | 139437 |
| 2026-03-12 | -82.13 | $130.95 | 207031 |
| 2026-03-11 | -68.25 | $134.32 | 271322 |
| 2026-03-10 | -78.17 | $131.91 | 231100 |
| 2026-03-09 | -75.33 | $132.60 | 494443 |
| 2026-03-06 | -83.31 | $132.62 | 367421 |
| 2026-03-05 | -76.15 | $134.19 | 333300 |
| 2026-03-04 | -72.14 | $135.07 | 228200 |
| 2026-03-03 | -70.68 | $135.39 | 350883 |
| 2026-03-02 | -87.74 | $133.78 | 501517 |
| 2026-02-27 | -78.01 | $139.04 | 375800 |
| 2026-02-26 | -49.43 | $143.06 | 878300 |
| 2026-02-25 | -61.44 | $140.58 | 421800 |
| 2026-02-24 | -56.97 | $141.33 | 246507 |
| 2026-02-23 | -47.91 | $142.85 | 292505 |
| 2026-02-20 | -38.62 | $144.41 | 179100 |
| 2026-02-19 | -46.36 | $143.11 | 285300 |
| 2026-02-18 | -34.03 | $145.18 | 333506 |
| 2026-02-17 | -15.85 | $148.23 | 333703 |
| 2026-02-13 | -28.37 | $146.13 | 324812 |
| 2026-02-12 | -29.92 | $145.87 | 326600 |
| 2026-02-11 | -21.38 | $145.73 | 345610 |
| 2026-02-10 | -7.10 | $147.84 | 352119 |
| 2026-02-09 | -15.74 | $143.32 | 231000 |
| 2026-02-06 | -1.92 | $144.83 | 197408 |
| 2026-02-05 | -13.32 | $143.09 | 167642 |
| 2026-02-04 | -12.83 | $142.97 | 256348 |
| 2026-02-03 | -53.28 | $137.20 | 248400 |
| 2026-02-02 | -0.74 | $142.17 | 246929 |
| 2026-01-30 | -46.52 | $137.24 | 203909 |
| 2026-01-29 | -50.87 | $137.32 | 251235 |
| 2026-01-28 | -72.50 | $135.34 | 223000 |
| 2026-01-27 | -63.15 | $136.41 | 225500 |
| 2026-01-26 | -71.17 | $135.96 | 136207 |
| 2026-01-23 | -48.14 | $138.50 | 166333 |
| 2026-01-22 | -43.36 | $139.22 | 258700 |
| 2026-01-21 | -54.35 | $138.34 | 236445 |
| 2026-01-20 | -83.83 | $134.75 | 326600 |
| 2026-01-16 | -47.21 | $139.21 | 243000 |
| 2026-01-15 | -57.80 | $137.92 | 477411 |
| 2026-01-14 | -66.67 | $136.84 | 431900 |
| 2026-01-13 | -60.02 | $137.65 | 278307 |
| 2026-01-12 | -58.78 | $137.80 | 185500 |
| 2026-01-09 | -51.31 | $138.71 | 200017 |
| 2026-01-08 | -45.37 | $138.64 | 219628 |
| 2026-01-07 | -61.74 | $136.36 | 251900 |
| 2026-01-06 | -40.63 | $139.30 | 214600 |
| 2026-01-05 | -53.63 | $137.49 | 210113 |
| 2026-01-02 | -33.09 | $140.35 | 153440 |
| 2025-12-31 | -29.65 | $140.83 | 138200 |
| 2025-12-30 | -23.83 | $141.64 | 142223 |
| 2025-12-29 | -23.12 | $141.74 | 152626 |
| 2025-12-26 | -11.13 | $143.41 | 95651 |
| 2025-12-24 | -11.13 | $143.41 | 76024 |
| 2025-12-23 | -13.64 | $143.06 | 129500 |
| 2025-12-22 | -10.58 | $143.42 | 261700 |
| 2025-12-19 | -4.31 | $142.85 | 152122 |
| 2025-12-18 | -11.68 | $140.46 | 219135 |
| 2025-12-17 | -5.88 | $141.48 | 241900 |
| 2025-12-16 | -3.40 | $140.41 | 178527 |
| 2025-12-15 | -1.24 | $140.47 | 172700 |
| 2025-12-12 | -5.66 | $138.67 | 128203 |
| 2025-12-11 | -11.04 | $136.27 | 153738 |
| 2025-12-10 | -30.48 | $133.70 | 190418 |
| 2025-12-09 | -45.61 | $131.70 | 172329 |
| 2025-12-08 | -33.51 | $133.30 | 172344 |
| 2025-12-05 | -31.47 | $133.57 | 149900 |
| 2025-12-04 | -21.33 | $134.91 | 269543 |
| 2025-12-03 | -1.09 | $137.57 | 166715 |
| 2025-12-02 | -5.41 | $135.18 | 114300 |
| 2025-12-01 | -21.52 | $132.80 | 109700 |
| 2025-11-28 | -11.38 | $134.18 | 92900 |
| 2025-11-26 | -2.09 | $135.65 | 117212 |
| 2025-11-25 | -0.34 | $134.66 | 130423 |
| 2025-11-24 | -12.73 | $131.13 | 134872 |
| 2025-11-21 | -17.26 | $130.56 | 204647 |
| 2025-11-20 | -64.20 | $124.66 | 134958 |
| 2025-11-19 | -55.21 | $125.79 | 91100 |
| 2025-11-18 | -51.79 | $126.22 | 123400 |
| 2025-11-17 | -44.47 | $127.14 | 214100 |
| 2025-11-14 | -30.26 | $128.92 | 133931 |
| 2025-11-13 | -22.24 | $129.77 | 184230 |
| 2025-11-12 | -1.82 | $132.47 | 135600 |
| 2025-11-11 | -9.47 | $131.38 | 191705 |
| 2025-11-10 | -6.24 | $131.84 | 132504 |
| 2025-11-07 | -0.85 | $130.18 | 179830 |
| 2025-11-06 | -12.63 | $125.87 | 124701 |
| 2025-11-05 | -12.63 | $125.87 | 183521 |
| 2025-11-04 | -56.08 | $122.19 | 212931 |
| 2025-11-03 | -54.19 | $122.35 | 200500 |
| 2025-10-31 | -64.70 | $121.46 | 234000 |
| 2025-10-30 | -43.45 | $123.26 | 156033 |
| 2025-10-29 | -41.56 | $123.42 | 169900 |
| 2025-10-28 | -32.35 | $124.20 | 190500 |
| 2025-10-27 | -17.24 | $125.48 | 208300 |
| 2025-10-24 | -22.51 | $124.39 | 205237 |
| 2025-10-23 | -46.34 | $122.57 | 209400 |
| 2025-10-22 | -12.24 | $125.03 | 157947 |
| 2025-10-21 | -35.03 | $122.13 | 120500 |
| 2025-10-20 | -59.33 | $120.32 | 104128 |
| 2025-10-17 | -52.75 | $120.81 | 137600 |
| 2025-10-16 | -81.34 | $118.68 | 199900 |
| 2025-10-15 | -59.06 | $120.34 | 170200 |
| 2025-10-14 | -33.15 | $122.27 | 229634 |
| 2025-10-13 | -29.40 | $122.55 | 178615 |
| 2025-10-10 | -48.72 | $121.11 | 189721 |
| 2025-10-09 | -32.08 | $122.35 | 110800 |
| 2025-10-08 | -9.26 | $124.05 | 112000 |
| 2025-10-07 | -20.67 | $123.20 | 276700 |
| 2025-10-06 | -6.41 | $124.30 | 102411 |
| 2025-10-03 | -17.43 | $123.92 | 284800 |
| 2025-10-02 | -26.90 | $123.16 | 203131 |
| 2025-10-01 | -49.19 | $121.37 | 212132 |
| 2025-09-30 | -50.56 | $121.26 | 152700 |
| 2025-09-29 | -31.76 | $122.77 | 160007 |
| 2025-09-26 | -26.03 | $123.23 | 224400 |
| 2025-09-25 | -93.77 | $117.79 | 169500 |
| 2025-09-24 | -95.75 | $118.33 | 106215 |
| 2025-09-23 | -89.45 | $118.79 | 120048 |
| 2025-09-22 | -96.58 | $118.27 | 95800 |
| 2025-09-19 | -76.03 | $119.77 | 175931 |
| 2025-09-18 | -98.63 | $118.12 | 125200 |
| 2025-09-17 | -94.77 | $118.43 | 171539 |
| 2025-09-16 | -73.32 | $120.62 | 147700 |
| 2025-09-15 | -90.80 | $119.50 | 136953 |
| 2025-09-12 | -67.08 | $121.02 | 104228 |
| 2025-09-11 | -29.64 | $123.42 | 199200 |
| 2025-09-10 | -47.58 | $122.27 | 206419 |
| 2025-09-09 | -22.19 | $123.68 | 159119 |
| 2025-09-08 | -3.74 | $124.98 | 199910 |
| 2025-09-05 | -22.48 | $123.22 | 317817 |
| 2025-09-04 | -44.73 | $122.09 | 118037 |
| 2025-09-03 | -47.47 | $121.39 | 131600 |
| 2025-09-02 | -54.82 | $120.02 | 124212 |
| 2025-08-29 | -33.76 | $122.64 | 118718 |
| 2025-08-28 | -29.51 | $122.85 | 121237 |
| 2025-08-27 | -32.69 | $122.42 | 108811 |
| 2025-08-26 | -44.53 | $120.82 | 88851 |
| 2025-08-25 | -43.34 | $120.98 | 130731 |
| 2025-08-22 | -30.47 | $122.72 | 150400 |
| 2025-08-21 | -50.44 | $120.02 | 104808 |
| 2025-08-20 | -43.05 | $121.02 | 126700 |
| 2025-08-19 | -35.28 | $122.07 | 276100 |
| 2025-08-18 | -40.01 | $121.43 | 252600 |
| 2025-08-15 | -42.68 | $121.07 | 400322 |
| 2025-08-14 | -49.19 | $120.19 | 160300 |
| 2025-08-13 | -38.68 | $121.61 | 120600 |
| 2025-08-12 | -45.04 | $120.75 | 225300 |
| 2025-08-11 | -69.82 | $117.40 | 206400 |
| 2025-08-08 | -54.96 | $119.41 | 308400 |
| 2025-08-07 | -22.71 | $123.77 | 563000 |
| 2025-08-06 | -65.87 | $116.47 | 219834 |
| 2025-08-05 | -78.66 | $115.29 | 195335 |
| 2025-08-04 | -78.01 | $115.35 | 153028 |
| 2025-08-01 | -85.37 | $114.67 | 161000 |
| 2025-07-31 | -86.12 | $116.16 | 201205 |
| 2025-07-30 | -56.87 | $118.33 | 137500 |
| 2025-07-29 | -75.07 | $116.98 | 143717 |
| 2025-07-28 | -62.31 | $117.54 | 88900 |
| 2025-07-25 | -52.99 | $118.29 | 131633 |
| 2025-07-24 | -63.22 | $117.05 | 201200 |
| 2025-07-23 | -46.90 | $118.31 | 198800 |
| 2025-07-22 | -38.72 | $119.05 | 134900 |
| 2025-07-21 | -46.47 | $116.62 | 142539 |
| 2025-07-18 | -42.87 | $117.08 | 190900 |
| 2025-07-17 | -48.90 | $116.31 | 291748 |
| 2025-07-16 | -38.01 | $117.70 | 177101 |
| 2025-07-15 | -37.46 | $117.77 | 184400 |
| 2025-07-14 | -18.65 | $120.17 | 114921 |
| 2025-07-11 | -15.44 | $120.58 | 132300 |
| 2025-07-10 | -5.17 | $121.89 | 251500 |
| 2025-07-09 | -0.09 | $121.01 | 161039 |
| 2025-07-08 | -5.27 | $119.86 | 183104 |
| 2025-07-07 | -13.20 | $118.60 | 165003 |
| 2025-07-03 | -0.30 | $119.66 | 140615 |
| 2025-07-02 | -3.32 | $117.95 | 224400 |
| 2025-07-01 | -10.78 | $117.32 | 427900 |
| 2025-06-30 | -34.24 | $115.34 | 140100 |
| 2025-06-27 | -26.90 | $115.96 | 109900 |
| 2025-06-26 | -41.47 | $114.73 | 142010 |
| 2025-06-25 | -54.50 | $113.73 | 150700 |
| 2025-06-24 | -46.93 | $115.06 | 233928 |
| 2025-06-23 | -68.28 | $112.94 | 227848 |
| 2025-06-20 | -92.83 | $110.79 | 329700 |
| 2025-06-18 | -90.36 | $112.13 | 287400 |
| 2025-06-17 | -98.52 | $111.47 | 285626 |
| 2025-06-16 | -78.61 | $113.80 | 271330 |
| 2025-06-13 | -98.63 | $111.74 | 310433 |
| 2025-06-12 | -97.97 | $114.51 | 292161 |
| 2025-06-11 | -81.13 | $116.67 | 290200 |
| 2025-06-10 | -72.79 | $117.51 | 385421 |
| 2025-06-09 | -96.92 | $115.08 | 597700 |
| 2025-06-06 | -81.73 | $116.61 | 124267 |
| 2025-06-05 | -92.55 | $115.52 | 185518 |
| 2025-06-04 | -84.88 | $115.80 | 127826 |
| 2025-06-03 | -73.24 | $116.30 | 137800 |
| 2025-06-02 | -74.77 | $115.24 | 354718 |
| 2025-05-30 | -70.09 | $115.84 | 206202 |
| 2025-05-29 | -47.86 | $117.35 | 172600 |
| 2025-05-28 | -38.78 | $117.18 | 154869 |
| 2025-05-27 | -27.95 | $119.32 | 160840 |
| 2025-05-23 | -37.52 | $117.43 | 215925 |
| 2025-05-22 | -35.90 | $117.75 | 150121 |
| 2025-05-21 | -33.98 | $117.63 | 232930 |
| 2025-05-20 | -20.17 | $120.56 | 344000 |
| 2025-05-19 | -16.96 | $120.93 | 519808 |
| 2025-05-16 | -9.08 | $122.53 | 233307 |
| 2025-05-15 | -8.53 | $122.67 | 212638 |
| 2025-05-14 | -2.01 | $124.33 | 318614 |
| 2025-05-13 | -0.33 | $123.75 | 233423 |
| 2025-05-12 | -0.28 | $120.84 | 221632 |
| 2025-05-09 | -10.68 | $116.13 | 257713 |
| 2025-05-08 | -4.01 | $117.38 | 244800 |
| 2025-05-07 | -3.57 | $115.34 | 266345 |
| 2025-05-06 | -6.03 | $113.49 | 138635 |
| 2025-05-05 | -3.31 | $114.03 | 130047 |
| 2025-05-02 | -1.37 | $113.47 | 216427 |
| 2025-05-01 | -2.36 | $110.91 | 293600 |
| 2025-04-30 | -21.78 | $107.89 | 153000 |
| 2025-04-29 | -27.45 | $106.94 | 166500 |
| 2025-04-28 | -27.03 | $107.01 | 142400 |
| 2025-04-25 | -32.35 | $106.22 | 268700 |
| 2025-04-24 | -38.63 | $105.44 | 226838 |
| 2025-04-23 | -46.69 | $104.04 | 237900 |
| 2025-04-22 | -53.60 | $102.84 | 360800 |
| 2025-04-21 | -68.45 | $100.26 | 162200 |
| 2025-04-17 | -60.97 | $101.56 | 322419 |
| 2025-04-16 | -69.73 | $100.74 | 289600 |
| 2025-04-15 | -53.17 | $104.00 | 172500 |
| 2025-04-14 | -55.00 | $103.64 | 212200 |
| 2025-04-11 | -53.87 | $103.96 | 248400 |
| 2025-04-10 | -58.59 | $103.02 | 347100 |
| 2025-04-09 | -50.60 | $104.61 | 532000 |
| 2025-04-08 | -94.16 | $96.02 | 734143 |
| 2025-04-07 | -90.73 | $97.30 | 727100 |
| 2025-04-04 | -88.24 | $101.09 | 743344 |
| 2025-04-03 | -98.97 | $105.55 | 330422 |
| 2025-04-02 | -74.02 | $111.36 | 157700 |
| 2025-04-01 | -90.00 | $109.48 | 296807 |
| 2025-03-31 | -89.72 | $109.59 | 261300 |
| 2025-03-28 | -90.89 | $109.48 | 143200 |
| 2025-03-27 | -79.30 | $111.91 | 168400 |
| 2025-03-26 | -82.78 | $111.18 | 134100 |
| 2025-03-25 | -81.55 | $111.44 | 165200 |
| 2025-03-24 | -84.22 | $110.88 | 221600 |
| 2025-03-21 | -89.99 | $109.67 | 244100 |
| 2025-03-20 | -92.48 | $112.68 | 225500 |
| 2025-03-19 | -91.60 | $112.85 | 311600 |
| 2025-03-18 | -95.74 | $112.18 | 157860 |
| 2025-03-17 | -84.50 | $114.41 | 354318 |
| 2025-03-14 | -90.77 | $113.56 | 162300 |
| 2025-03-13 | -100.00 | $111.39 | 238311 |
| 2025-03-12 | -98.12 | $113.80 | 259200 |
| 2025-03-11 | -93.82 | $114.93 | 270900 |
| 2025-03-10 | -95.65 | $118.36 | 175106 |
| 2025-03-07 | -90.73 | $120.51 | 206100 |
| 2025-03-06 | -99.64 | $120.56 | 238000 |
| 2025-03-05 | -76.17 | $126.19 | 268504 |
| 2025-03-04 | -78.99 | $125.78 | 162300 |
| 2025-03-03 | -71.35 | $126.89 | 279625 |
| 2025-02-28 | -71.69 | $126.84 | 283000 |
| 2025-02-27 | -72.59 | $126.71 | 759000 |
| 2025-02-26 | -82.23 | $125.31 | 902224 |
| 2025-02-25 | -88.64 | $124.38 | 190302 |
| 2025-02-24 | -94.34 | $123.91 | 190800 |
| 2025-02-21 | -97.74 | $124.25 | 297700 |
| 2025-02-20 | -80.20 | $128.62 | 520720 |
| 2025-02-19 | -82.02 | $129.54 | 212805 |
| 2025-02-18 | -75.71 | $130.36 | 243300 |
| 2025-02-14 | -34.36 | $133.58 | 184200 |
| 2025-02-13 | -18.18 | $134.91 | 156149 |
| 2025-02-12 | -6.76 | $136.29 | 254400 |
| 2025-02-11 | -19.71 | $134.43 | 162700 |
| 2025-02-10 | -7.64 | $136.01 | 144436 |
| 2025-02-07 | -4.01 | $136.56 | 186944 |
| 2025-02-06 | -1.44 | $136.44 | 257225 |
| 2025-02-05 | -17.51 | $133.87 | 162600 |
| 2025-02-04 | -17.26 | $133.91 | 206800 |
| 2025-02-03 | -15.26 | $134.23 | 164300 |
| 2025-01-31 | -12.20 | $134.72 | 137100 |
| 2025-01-30 | -7.48 | $135.39 | 124600 |
| 2025-01-29 | -3.79 | $134.14 | 115611 |
| 2025-01-28 | -2.05 | $133.57 | 171416 |
| 2025-01-27 | -14.25 | $131.15 | 144400 |
| 2025-01-24 | -14.82 | $131.08 | 108245 |
| 2025-01-23 | -1.64 | $132.69 | 121300 |
| 2025-01-22 | -11.23 | $130.48 | 107343 |
| 2025-01-21 | -0.76 | $129.84 | 233740 |
| 2025-01-17 | -26.29 | $126.82 | 159500 |
| 2025-01-16 | -36.25 | $125.99 | 148137 |
| 2025-01-15 | -65.91 | $123.52 | 63205 |
| 2025-01-14 | -66.15 | $123.50 | 86000 |
| 2025-01-13 | -70.88 | $123.19 | 92700 |
| 2025-01-10 | -78.65 | $122.52 | 179406 |
| 2025-01-08 | -86.66 | $121.83 | 70241 |
| 2025-01-07 | -92.42 | $122.72 | 69353 |
| 2025-01-06 | -94.26 | $122.58 | 94818 |
| 2025-01-03 | -92.93 | $122.74 | 105000 |
| 2025-01-02 | -96.43 | $123.85 | 95751 |
| 2024-12-31 | -88.48 | $124.92 | 50024 |
| 2024-12-30 | -74.35 | $126.00 | 60106 |
| 2024-12-27 | -69.76 | $126.35 | 121300 |
| 2024-12-26 | -64.14 | $126.78 | 36828 |
| 2024-12-24 | -65.84 | $126.65 | 65300 |
| 2024-12-23 | -65.18 | $126.70 | 144800 |
| 2024-12-20 | -62.61 | $125.87 | 131728 |
| 2024-12-19 | -70.59 | $125.03 | 171344 |
| 2024-12-18 | -67.76 | $124.64 | 193029 |
| 2024-12-17 | -39.35 | $127.41 | 164438 |
| 2024-12-16 | -38.25 | $127.53 | 116329 |
| 2024-12-13 | -41.25 | $127.11 | 93800 |
| 2024-12-12 | -34.75 | $127.83 | 206500 |
| 2024-12-11 | -27.62 | $128.54 | 129300 |
| 2024-12-10 | -47.41 | $126.29 | 148645 |
| 2024-12-09 | -38.17 | $127.34 | 128700 |
| 2024-12-06 | -12.84 | $130.22 | 151006 |
| 2024-12-05 | -5.53 | $130.93 | 58233 |
| 2024-12-04 | -4.78 | $128.70 | 85300 |
| 2024-12-03 | -2.83 | $127.98 | 123828 |
| 2024-12-02 | -2.81 | $126.50 | 64418 |
| 2024-11-29 | -4.41 | $126.25 | 82700 |
| 2024-11-27 | -5.62 | $126.01 | 136000 |
| 2024-11-26 | -2.79 | $125.70 | 130500 |
| 2024-11-25 | -2.87 | $125.26 | 105549 |
| 2024-11-22 | -4.96 | $123.41 | 179520 |
| 2024-11-21 | -0.95 | $123.96 | 127522 |
| 2024-11-20 | -0.40 | $122.73 | 70200 |
| 2024-11-19 | -5.57 | $122.09 | 105800 |
| 2024-11-18 | -8.23 | $121.76 | 81500 |
| 2024-11-15 | -12.75 | $121.20 | 140324 |
| 2024-11-14 | -13.96 | $121.05 | 127416 |
| 2024-11-13 | -4.12 | $122.27 | 263942 |
| 2024-11-12 | -7.45 | $121.45 | 94800 |
| 2024-11-11 | 0.00 | $122.34 | 63500 |
| 2024-11-08 | -3.95 | $121.10 | 128530 |
| 2024-11-07 | -7.62 | $118.88 | 120523 |
| 2024-11-06 | -0.75 | $118.34 | 107144 |
| 2024-11-05 | -48.56 | $112.89 | 116940 |
| 2024-11-04 | -72.10 | $111.71 | 121700 |
| 2024-11-01 | -57.11 | $112.36 | 143049 |
| 2024-10-31 | -75.10 | $111.45 | 103404 |
| 2024-10-30 | -36.03 | $112.80 | 75000 |
| 2024-10-29 | -25.89 | $113.29 | 142500 |
| 2024-10-28 | -28.67 | $113.08 | 84800 |
| 2024-10-25 | -45.31 | $111.82 | 79613 |
| 2024-10-24 | -48.61 | $111.57 | 163606 |
| 2024-10-23 | -42.27 | $112.05 | 107912 |
| 2024-10-22 | -4.89 | $114.88 | 233500 |
| 2024-10-21 | -20.15 | $113.03 | 167700 |
| 2024-10-18 | -6.90 | $113.75 | 66000 |
| 2024-10-17 | -10.98 | $113.43 | 89907 |
| 2024-10-16 | -19.50 | $112.79 | 81300 |
| 2024-10-15 | -33.98 | $111.21 | 126500 |
| 2024-10-14 | -16.45 | $112.53 | 87154 |
| 2024-10-11 | -19.11 | $112.26 | 76500 |
| 2024-10-10 | -24.47 | $111.42 | 100232 |
| 2024-10-09 | -16.04 | $112.03 | 92137 |
| 2024-10-08 | -24.04 | $110.71 | 67899 |
| 2024-10-07 | -24.02 | $110.60 | 91002 |
| 2024-10-04 | -22.21 | $110.87 | 65322 |
| 2024-10-03 | -32.22 | $109.17 | 68502 |
| 2024-10-02 | -31.33 | $109.31 | 94600 |
| 2024-10-01 | -32.03 | $109.14 | 216728 |
| 2024-09-30 | -23.48 | $110.49 | 148031 |
| 2024-09-27 | -6.52 | $113.17 | 163700 |
| 2024-09-26 | -1.98 | $112.74 | 217700 |
| 2024-09-25 | -7.89 | $110.78 | 306000 |
| 2024-09-24 | -0.85 | $111.30 | 98100 |
| 2024-09-23 | -3.95 | $108.37 | 144300 |
| 2024-09-20 | -5.49 | $108.21 | 198315 |
| 2024-09-19 | -1.36 | $108.63 | 150000 |
| 2024-09-18 | -12.39 | $106.40 | 282100 |
| 2024-09-17 | -11.64 | $104.30 | 193700 |
| 2024-09-16 | -5.83 | $104.48 | 332524 |
| 2024-09-13 | -5.30 | $103.72 | 430900 |
| 2024-09-12 | -3.12 | $102.32 | 401314 |
| 2024-09-11 | -2.64 | $101.32 | 364114 |
| 2024-09-10 | -10.94 | $100.55 | 180105 |
| 2024-09-09 | -2.56 | $101.27 | 249400 |
| 2024-09-06 | -31.85 | $98.62 | 146885 |
| 2024-09-05 | -24.12 | $99.09 | 104800 |
| 2024-09-04 | -28.36 | $98.67 | 147900 |
| 2024-09-03 | -24.42 | $99.06 | 135800 |
| 2024-08-30 | -9.79 | $100.51 | 135000 |
| 2024-08-29 | -10.39 | $100.45 | 219705 |
| 2024-08-28 | -8.90 | $99.96 | 200221 |
| 2024-08-27 | -28.79 | $99.19 | 297220 |
| 2024-08-26 | -45.96 | $98.80 | 135617 |
| 2024-08-23 | -40.28 | $99.56 | 135100 |
| 2024-08-22 | -53.44 | $97.80 | 101109 |
| 2024-08-21 | -48.80 | $98.42 | 189200 |
| 2024-08-20 | -64.39 | $97.00 | 107100 |
| 2024-08-19 | -61.00 | $97.72 | 164300 |
| 2024-08-16 | -70.20 | $96.27 | 106500 |
| 2024-08-15 | -68.55 | $96.53 | 155100 |
| 2024-08-14 | -83.88 | $94.21 | 176800 |
| 2024-08-13 | -81.99 | $94.94 | 215628 |
| 2024-08-12 | -94.08 | $92.75 | 116100 |
| 2024-08-09 | -88.92 | $93.78 | 321240 |
| 2024-08-08 | -93.83 | $92.80 | 231400 |
| 2024-08-07 | -100.00 | $91.94 | 214900 |
| 2024-08-06 | -91.71 | $95.03 | 509635 |
| 2024-08-05 | -92.43 | $94.90 | 221223 |
| 2024-08-02 | -94.17 | $95.21 | 497400 |
| 2024-08-01 | -99.86 | $96.90 | 494300 |
| 2024-07-31 | -89.69 | $101.33 | 488645 |
| 2024-07-30 | -77.96 | $104.19 | 98301 |
| 2024-07-29 | -86.48 | $103.39 | 71919 |
| 2024-07-26 | -84.88 | $103.54 | 245000 |
| 2024-07-25 | -93.50 | $102.73 | 385700 |
| 2024-07-24 | -78.45 | $104.23 | 105800 |
| 2024-07-23 | -45.69 | $107.27 | 194300 |
| 2024-07-22 | -50.97 | $106.78 | 185273 |
| 2024-07-19 | -53.56 | $106.54 | 100800 |
| 2024-07-18 | -49.14 | $106.95 | 187644 |
| 2024-07-17 | -31.25 | $108.61 | 190800 |
| 2024-07-16 | -0.22 | $111.49 | 81136 |
| 2024-07-15 | -3.52 | $109.09 | 93209 |
| 2024-07-12 | -6.96 | $108.51 | 140300 |
| 2024-07-11 | -1.88 | $107.45 | 188000 |
| 2024-07-10 | -12.89 | $106.73 | 155725 |
| 2024-07-09 | -50.00 | $104.25 | 85810 |
| 2024-07-08 | -47.73 | $104.40 | 87607 |
| 2024-07-05 | -56.21 | $103.84 | 129100 |
| 2024-07-03 | -34.55 | $105.27 | 68232 |
| 2024-07-02 | -50.15 | $104.24 | 146511 |
| 2024-07-01 | -57.86 | $103.72 | 506957 |
| 2024-06-28 | -20.83 | $105.95 | 237678 |
| 2024-06-27 | -22.01 | $105.67 | 113800 |
| 2024-06-26 | -24.90 | $105.06 | 165807 |
| 2024-06-25 | -10.90 | $106.46 | 178718 |
| 2024-06-24 | -14.50 | $106.10 | 564371 |
| 2024-06-21 | -7.27 | $105.08 | 116300 |
| 2024-06-20 | -1.23 | $105.57 | 90917 |
| 2024-06-18 | -6.40 | $105.15 | 132202 |
| 2024-06-17 | -14.93 | $104.39 | 113700 |
| 2024-06-14 | -16.29 | $104.28 | 145700 |
| 2024-06-13 | -0.25 | $105.57 | 166800 |
| 2024-06-12 | -9.70 | $104.72 | 161406 |
| 2024-06-11 | -23.65 | $101.78 | 102302 |
| 2024-06-10 | -24.01 | $101.76 | 63300 |
| 2024-06-07 | -30.51 | $101.40 | 135246 |
| 2024-06-06 | -14.98 | $102.26 | 90500 |
| 2024-06-05 | -5.42 | $102.79 | 123320 |
| 2024-06-04 | -21.31 | $101.87 | 147910 |
| 2024-06-03 | -26.23 | $101.60 | 201500 |
| 2024-05-31 | -13.51 | $101.55 | 167728 |
| 2024-05-30 | -55.86 | $99.20 | 195800 |
| 2024-05-29 | -78.20 | $97.96 | 197100 |
| 2024-05-28 | -32.79 | $100.48 | 150774 |
| 2024-05-24 | -1.44 | $102.22 | 202449 |
| 2024-05-23 | -55.11 | $99.12 | 225100 |
| 2024-05-22 | -26.33 | $100.64 | 228000 |
| 2024-05-21 | -35.58 | $100.28 | 134500 |
| 2024-05-20 | -23.54 | $100.94 | 381300 |
| 2024-05-17 | -32.48 | $100.45 | 136848 |
| 2024-05-16 | -47.99 | $99.60 | 132900 |
| 2024-05-15 | -47.45 | $99.63 | 87500 |
| 2024-05-14 | -50.18 | $99.48 | 109030 |
| 2024-05-13 | -39.96 | $100.04 | 170300 |
| 2024-05-10 | -41.79 | $99.94 | 137900 |
| 2024-05-09 | -56.75 | $99.12 | 263903 |
| 2024-05-08 | -42.34 | $99.91 | 204600 |
| 2024-05-07 | -38.69 | $100.11 | 435300 |
| 2024-05-06 | -49.09 | $99.54 | 252200 |
| 2024-05-03 | -77.46 | $98.01 | 177113 |
| 2024-05-02 | -56.93 | $99.34 | 122036 |
| 2024-05-01 | -67.34 | $98.85 | 179900 |
| 2024-04-30 | -81.77 | $98.35 | 113600 |
| 2024-04-29 | -58.66 | $100.15 | 79423 |
| 2024-04-26 | -56.19 | $100.93 | 81927 |
| 2024-04-25 | -62.44 | $100.71 | 133100 |
| 2024-04-24 | -53.04 | $101.62 | 189200 |
| 2024-04-23 | -69.82 | $100.13 | 145034 |
| 2024-04-22 | -88.17 | $98.27 | 189457 |
| 2024-04-19 | -96.84 | $97.39 | 100700 |
| 2024-04-18 | -90.99 | $98.02 | 96946 |
| 2024-04-17 | -93.47 | $97.77 | 379119 |
| 2024-04-16 | -92.87 | $97.83 | 115529 |
| 2024-04-15 | -97.31 | $98.17 | 154028 |
| 2024-04-12 | -98.03 | $98.25 | 133862 |
| 2024-04-11 | -82.87 | $100.63 | 136905 |
| 2024-04-10 | -83.84 | $100.88 | 213100 |
| 2024-04-09 | -82.79 | $101.25 | 96332 |
| 2024-04-08 | -71.75 | $102.27 | 237300 |
| 2024-04-05 | -89.94 | $100.59 | 218746 |
| 2024-04-04 | -99.43 | $100.19 | 333310 |
| 2024-04-03 | -88.54 | $103.57 | 266700 |
| 2024-04-02 | -90.91 | $103.60 | 364500 |
| 2024-04-01 | -75.29 | $104.94 | 144619 |
| 2024-03-28 | -61.60 | $105.66 | 155900 |
| 2024-03-27 | -43.35 | $106.62 | 120321 |
| 2024-03-26 | -52.37 | $106.66 | 140432 |
| 2024-03-25 | -84.67 | $104.73 | 121210 |
| 2024-03-22 | -86.71 | $104.61 | 116624 |
| 2024-03-21 | -95.26 | $104.04 | 166200 |
| 2024-03-20 | -81.32 | $105.29 | 146600 |
| 2024-03-19 | -90.90 | $104.49 | 123000 |
| 2024-03-18 | -93.89 | $104.24 | 222010 |
| 2024-03-15 | -48.63 | $104.65 | 298800 |
| 2024-03-14 | -41.86 | $105.60 | 185800 |
| 2024-03-13 | -32.88 | $106.57 | 163000 |
| 2024-03-12 | -20.82 | $108.42 | 192000 |
| 2024-03-11 | -33.79 | $106.14 | 76700 |
| 2024-03-08 | -35.04 | $105.92 | 75943 |
| 2024-03-07 | -35.10 | $105.91 | 119332 |
| 2024-03-06 | -29.58 | $106.88 | 145000 |
| 2024-03-05 | -29.01 | $106.98 | 84602 |
| 2024-03-04 | -33.26 | $106.18 | 126019 |
| 2024-03-01 | -30.44 | $106.68 | 137400 |
| 2024-02-29 | -27.73 | $107.16 | 193900 |
| 2024-02-28 | -14.49 | $109.51 | 156225 |
| 2024-02-27 | -7.55 | $110.74 | 90014 |
| 2024-02-26 | -8.17 | $110.63 | 144400 |
| 2024-02-23 | -2.20 | $111.69 | 365500 |
| 2024-02-22 | -1.99 | $110.13 | 380700 |
| 2024-02-21 | -0.42 | $108.67 | 310126 |
| 2024-02-20 | -6.45 | $106.08 | 568978 |
| 2024-02-16 | -15.76 | $97.76 | 145200 |
| 2024-02-15 | -18.86 | $97.57 | 83433 |
| 2024-02-14 | -30.70 | $96.65 | 155700 |
| 2024-02-13 | -40.27 | $95.38 | 216240 |
| 2024-02-12 | -5.20 | $98.01 | 81020 |
| 2024-02-09 | -0.28 | $97.99 | 117608 |
| 2024-02-08 | -5.67 | $97.55 | 144600 |
| 2024-02-07 | -13.88 | $96.30 | 266700 |
| 2024-02-06 | -5.95 | $96.78 | 334310 |
| 2024-02-05 | -23.24 | $95.41 | 128040 |
| 2024-02-02 | -20.00 | $95.58 | 162713 |
| 2024-02-01 | -6.87 | $96.40 | 205800 |
| 2024-01-31 | -20.41 | $95.26 | 190609 |
| 2024-01-30 | -3.19 | $96.61 | 171300 |
| 2024-01-29 | -10.41 | $95.99 | 130200 |
| 2024-01-26 | -12.72 | $95.81 | 162900 |
| 2024-01-25 | -9.77 | $96.04 | 178844 |
| 2024-01-24 | -15.94 | $95.56 | 186000 |
| 2024-01-23 | -25.32 | $94.83 | 111600 |
| 2024-01-22 | -15.94 | $95.56 | 122900 |
| 2024-01-19 | -2.71 | $95.48 | 132109 |
| 2024-01-18 | -0.18 | $94.66 | 201000 |
| 2024-01-17 | -36.89 | $92.10 | 76000 |
| 2024-01-16 | -45.08 | $91.70 | 93700 |
| 2024-01-12 | -20.29 | $92.91 | 215800 |
| 2024-01-11 | -19.29 | $92.29 | 98505 |
| 2024-01-10 | -5.65 | $92.40 | 85018 |
| 2024-01-09 | -26.99 | $90.82 | 92346 |
| 2024-01-08 | -2.48 | $92.05 | 81599 |
| 2024-01-05 | -15.64 | $90.50 | 161609 |
| 2024-01-04 | -1.81 | $91.45 | 261226 |
| 2024-01-03 | -11.25 | $90.39 | 234845 |
| 2024-01-02 | -7.80 | $90.77 | 130200 |
| 2023-12-29 | -3.69 | $91.18 | 53745 |
| 2023-12-28 | -4.35 | $91.03 | 116800 |
| 2023-12-27 | -4.64 | $90.99 | 163741 |
| 2023-12-26 | -10.30 | $90.21 | 86200 |
| 2023-12-22 | -9.72 | $90.29 | 66719 |
| 2023-12-21 | -6.38 | $90.75 | 126400 |
| 2023-12-20 | -13.85 | $89.72 | 98200 |
| 2023-12-19 | -5.64 | $90.85 | 109900 |
| 2023-12-18 | -4.79 | $90.65 | 86719 |
| 2023-12-15 | -6.67 | $90.33 | 127824 |
| 2023-12-14 | -2.42 | $90.92 | 265300 |
| 2023-12-13 | -6.12 | $88.32 | 113229 |
| 2023-12-12 | -2.78 | $88.80 | 117826 |
| 2023-12-11 | -2.63 | $87.82 | 156400 |
| 2023-12-08 | -0.94 | $87.26 | 267200 |
| 2023-12-07 | -0.25 | $84.27 | 163819 |
| 2023-12-06 | -7.15 | $81.73 | 106000 |
| 2023-12-05 | -9.22 | $80.66 | 95734 |
| 2023-12-04 | -2.88 | $81.24 | 93256 |
| 2023-12-01 | -0.77 | $81.31 | 177413 |
| 2023-11-30 | -7.94 | $78.55 | 157334 |
| 2023-11-29 | -12.94 | $78.14 | 182546 |
| 2023-11-28 | -12.45 | $78.18 | 145336 |
| 2023-11-27 | -7.69 | $78.57 | 86900 |
| 2023-11-24 | -8.30 | $78.52 | 54710 |
| 2023-11-22 | -3.66 | $78.90 | 96200 |
| 2023-11-21 | -1.46 | $78.41 | 122200 |
| 2023-11-20 | -5.01 | $77.45 | 93900 |
| 2023-11-17 | -2.34 | $77.16 | 183800 |
| 2023-11-16 | -5.19 | $75.72 | 150600 |
| 2023-11-15 | -5.53 | $75.70 | 224000 |
| 2023-11-14 | -6.73 | $75.33 | 219000 |
| 2023-11-13 | -29.20 | $74.06 | 186300 |
| 2023-11-10 | -35.04 | $73.73 | 362447 |
| 2023-11-09 | -44.25 | $73.21 | 128700 |
| 2023-11-08 | -47.43 | $73.03 | 230707 |
| 2023-11-07 | -42.73 | $73.37 | 349020 |
| 2023-11-06 | -53.98 | $72.72 | 227777 |
| 2023-11-03 | -56.75 | $72.56 | 332915 |
| 2023-11-02 | -45.63 | $73.23 | 180100 |
| 2023-11-01 | -50.26 | $72.96 | 185247 |
| 2023-10-31 | -64.49 | $72.13 | 255100 |
| 2023-10-30 | -33.96 | $73.91 | 487800 |
| 2023-10-27 | -59.86 | $72.40 | 104300 |
| 2023-10-26 | -63.98 | $72.16 | 1.8M |
| 2023-10-25 | -55.57 | $72.65 | 1.0M |
| 2023-10-24 | -65.01 | $72.10 | 835800 |
| 2023-10-23 | -83.88 | $71.00 | 187538 |
| 2023-10-20 | -97.86 | $71.78 | 150734 |
| 2023-10-19 | -44.68 | $74.32 | 156529 |
| 2023-10-18 | -54.60 | $74.66 | 126404 |
| 2023-10-17 | -61.96 | $74.96 | 131917 |
| 2023-10-16 | -80.14 | $73.66 | 104612 |
| 2023-10-13 | -90.63 | $72.91 | 117417 |
| 2023-10-12 | -70.15 | $74.38 | 322414 |
| 2023-10-11 | -57.60 | $75.28 | 163816 |
| 2023-10-10 | -59.14 | $75.17 | 189911 |
| 2023-10-09 | -81.31 | $73.58 | 140100 |
| 2023-10-06 | -60.80 | $75.44 | 98759 |
| 2023-10-05 | -66.16 | $75.09 | 151331 |
| 2023-10-04 | -78.25 | $74.30 | 104700 |
| 2023-10-03 | -88.21 | $73.65 | 123316 |
| 2023-10-02 | -63.86 | $75.24 | 190710 |
| 2023-09-29 | -71.36 | $74.75 | 238600 |
| 2023-09-28 | -59.57 | $75.52 | 239421 |
| 2023-09-27 | -88.36 | $73.64 | 155900 |
| 2023-09-26 | -100.00 | $73.71 | 135616 |
| 2023-09-25 | -92.54 | $74.20 | 690500 |
| 2023-09-22 | -96.13 | $74.94 | 370100 |
| 2023-09-21 | -76.65 | $75.70 | 424415 |
| 2023-09-20 | -19.83 | $78.45 | 86605 |
| 2023-09-19 | -32.85 | $77.82 | 124529 |
| 2023-09-18 | -36.78 | $77.63 | 74600 |
| 2023-09-15 | -18.18 | $78.53 | 111100 |
| 2023-09-14 | -3.00 | $78.77 | 134522 |
| 2023-09-13 | -19.72 | $77.95 | 209600 |
| 2023-09-12 | -6.89 | $78.22 | 251578 |
| 2023-09-11 | -21.94 | $77.31 | 177900 |
| 2023-09-08 | -17.13 | $77.23 | 139029 |
| 2023-09-07 | -45.74 | $76.67 | 73900 |
| 2023-09-06 | -40.31 | $76.88 | 80949 |
| 2023-09-05 | -44.01 | $76.53 | 137235 |
| 2023-09-01 | -44.04 | $76.15 | 58308 |
| 2023-08-31 | -39.27 | $75.97 | 82022 |
| 2023-08-30 | -22.85 | $76.98 | 129525 |
| 2023-08-29 | -19.87 | $77.17 | 88703 |
| 2023-08-28 | -40.06 | $75.88 | 64700 |
| 2023-08-25 | -51.02 | $75.18 | 77200 |
| 2023-08-24 | -59.78 | $74.62 | 231100 |
| 2023-08-23 | -32.08 | $76.39 | 68900 |
| 2023-08-22 | -34.90 | $76.21 | 237517 |
| 2023-08-21 | -38.97 | $75.95 | 346345 |
| 2023-08-18 | -49.77 | $75.26 | 134922 |
| 2023-08-17 | -52.74 | $75.07 | 123432 |
| 2023-08-16 | -32.31 | $76.34 | 80500 |
| 2023-08-15 | -32.47 | $76.30 | 98531 |
| 2023-08-14 | -22.82 | $76.84 | 59000 |
| 2023-08-11 | -24.51 | $76.56 | 108400 |
| 2023-08-10 | -10.94 | $77.59 | 130126 |
| 2023-08-09 | -8.26 | $76.78 | 158100 |
| 2023-08-08 | -1.77 | $76.23 | 514408 |
| 2023-08-07 | -31.64 | $73.54 | 100208 |
| 2023-08-04 | -45.40 | $72.22 | 163922 |
| 2023-08-03 | -38.37 | $72.61 | 256500 |
| 2023-08-02 | -26.42 | $73.30 | 339916 |
| 2023-08-01 | -0.71 | $75.47 | 349528 |
| 2023-07-31 | -0.72 | $75.40 | 320500 |
| 2023-07-28 | -1.35 | $75.11 | 144000 |
| 2023-07-27 | -14.85 | $73.80 | 195619 |
| 2023-07-26 | -7.70 | $73.68 | 248700 |
| 2023-07-25 | -4.20 | $73.93 | 564215 |
| 2023-07-24 | -7.31 | $73.05 | 89241 |
| 2023-07-21 | -6.38 | $73.11 | 64309 |
| 2023-07-20 | -19.28 | $72.28 | 105128 |
| 2023-07-19 | -17.26 | $72.41 | 111700 |
| 2023-07-18 | -2.80 | $73.34 | 564323 |
| 2023-07-17 | -14.86 | $71.33 | 168814 |
| 2023-07-14 | -25.50 | $70.80 | 240000 |
| 2023-07-13 | -11.73 | $71.38 | 142500 |
| 2023-07-12 | -20.29 | $70.90 | 515900 |
| 2023-07-11 | -41.87 | $69.77 | 162744 |
| 2023-07-10 | -45.99 | $69.58 | 147842 |
| 2023-07-07 | -69.41 | $68.50 | 104000 |
| 2023-07-06 | -83.51 | $67.85 | 149100 |
| 2023-07-05 | -54.27 | $69.22 | 172319 |
| 2023-07-03 | -39.61 | $69.89 | 115800 |
| 2023-06-30 | -27.35 | $70.45 | 147300 |
| 2023-06-29 | -45.86 | $69.43 | 155832 |
| 2023-06-28 | -45.86 | $68.93 | 315407 |
| 2023-06-27 | -48.01 | $68.80 | 151900 |
| 2023-06-26 | -74.83 | $67.18 | 158433 |
| 2023-06-23 | -65.40 | $67.75 | 103800 |
| 2023-06-22 | -41.20 | $69.03 | 66718 |
| 2023-06-21 | -37.81 | $69.25 | 79900 |
| 2023-06-20 | -34.72 | $69.45 | 179400 |
| 2023-06-16 | -7.25 | $71.23 | 90800 |
| 2023-06-15 | -2.31 | $71.55 | 302110 |
| 2023-06-14 | -7.29 | $71.20 | 365600 |
| 2023-06-13 | -1.02 | $71.07 | 272120 |
| 2023-06-12 | -10.45 | $70.02 | 665518 |
| 2023-06-09 | -1.83 | $69.50 | 288625 |
| 2023-06-08 | -7.43 | $69.08 | 74000 |
| 2023-06-07 | -19.42 | $68.58 | 132900 |
| 2023-06-06 | -26.68 | $68.93 | 121138 |
| 2023-06-05 | -47.04 | $67.90 | 204915 |
| 2023-06-02 | -30.83 | $68.72 | 143101 |
| 2023-06-01 | -54.16 | $67.59 | 92325 |
| 2023-05-31 | -79.82 | $66.35 | 155344 |
| 2023-05-30 | -81.96 | $66.23 | 112425 |
| 2023-05-26 | -71.96 | $66.79 | 89500 |
| 2023-05-25 | -76.43 | $66.54 | 148203 |
| 2023-05-24 | -84.11 | $66.11 | 98649 |
| 2023-05-23 | -91.50 | $66.62 | 89045 |
| 2023-05-22 | -58.39 | $68.14 | 70909 |
| 2023-05-19 | -64.92 | $67.84 | 85900 |
| 2023-05-18 | -50.76 | $68.49 | 90820 |
| 2023-05-17 | -59.48 | $68.09 | 125100 |
| 2023-05-16 | -80.60 | $67.20 | 85200 |
| 2023-05-15 | -80.20 | $67.22 | 103600 |
| 2023-05-12 | -94.80 | $66.49 | 103600 |
| 2023-05-11 | -86.51 | $67.51 | 73144 |
| 2023-05-10 | -78.86 | $68.06 | 253612 |
| 2023-05-09 | -31.88 | $70.06 | 197840 |
| 2023-05-08 | -51.50 | $69.34 | 80400 |
| 2023-05-05 | -58.82 | $68.73 | 125600 |
| 2023-05-04 | -36.16 | $69.61 | 115200 |
| 2023-05-03 | -23.00 | $69.91 | 63500 |
| 2023-05-02 | -20.03 | $70.08 | 89007 |
| 2023-05-01 | -30.66 | $69.47 | 61445 |
| 2023-04-28 | -33.97 | $69.28 | 92400 |
| 2023-04-27 | -43.55 | $68.43 | 186037 |
| 2023-04-26 | -40.00 | $68.59 | 156910 |
| 2023-04-25 | -27.29 | $69.26 | 82830 |
| 2023-04-24 | -10.22 | $70.48 | 74700 |
| 2023-04-21 | -9.62 | $70.45 | 65808 |
| 2023-04-20 | -12.45 | $70.22 | 120938 |
| 2023-04-19 | -4.44 | $70.87 | 88901 |
| 2023-04-18 | -0.88 | $71.01 | 101804 |
| 2023-04-17 | -1.31 | $69.91 | 80200 |
| 2023-04-14 | -0.65 | $69.28 | 102800 |
| 2023-04-13 | -3.27 | $69.04 | 96302 |
| 2023-04-12 | -21.57 | $67.63 | 154100 |
| 2023-04-11 | -6.52 | $67.85 | 111915 |
| 2023-04-10 | -4.29 | $67.80 | 61020 |
| 2023-04-06 | -13.29 | $67.36 | 172244 |
| 2023-04-05 | -50.76 | $66.03 | 88300 |
| 2023-04-04 | -39.46 | $66.74 | 177811 |
| 2023-04-03 | -42.09 | $66.89 | 124800 |
| 2023-03-31 | -46.54 | $66.60 | 89200 |
| 2023-03-30 | -68.66 | $65.16 | 214900 |
| 2023-03-29 | -67.74 | $65.22 | 102600 |
| 2023-03-28 | -82.80 | $64.24 | 110916 |
| 2023-03-27 | -81.26 | $64.34 | 143200 |
| 2023-03-24 | -87.56 | $63.93 | 242007 |
| 2023-03-23 | -76.60 | $65.08 | 136816 |
| 2023-03-22 | -59.76 | $66.08 | 109025 |
| 2023-03-21 | -47.14 | $66.83 | 161111 |
| 2023-03-20 | -58.42 | $66.16 | 331700 |
| 2023-03-17 | -77.10 | $65.05 | 208000 |
| 2023-03-16 | -45.79 | $66.91 | 377019 |
| 2023-03-15 | -82.32 | $64.74 | 453210 |
| 2023-03-14 | -51.61 | $67.55 | 399540 |
| 2023-03-13 | -86.60 | $66.14 | 589200 |
| 2023-03-10 | -81.59 | $67.06 | 467700 |
| 2023-03-09 | -63.62 | $68.25 | 327208 |
| 2023-03-08 | -48.65 | $68.97 | 279600 |
| 2023-03-07 | -57.17 | $68.56 | 309413 |
| 2023-03-06 | -43.04 | $69.24 | 117200 |
| 2023-03-03 | -41.37 | $69.32 | 125645 |
| 2023-03-02 | -55.71 | $68.98 | 134200 |
| 2023-03-01 | -64.46 | $68.49 | 178400 |
| 2023-02-28 | -57.86 | $68.86 | 109603 |
| 2023-02-27 | -63.04 | $68.57 | 75159 |
| 2023-02-24 | -75.89 | $67.85 | 112252 |
| 2023-02-23 | -71.43 | $68.10 | 137726 |
| 2023-02-22 | -85.18 | $67.33 | 154400 |
| 2023-02-21 | -69.11 | $68.23 | 130004 |
| 2023-02-17 | -68.21 | $68.28 | 72431 |
| 2023-02-16 | -64.29 | $68.50 | 77300 |
| 2023-02-15 | -48.39 | $69.39 | 98648 |
| 2023-02-14 | -47.86 | $69.42 | 98222 |
| 2023-02-13 | -67.68 | $68.31 | 87832 |
| 2023-02-10 | -96.07 | $66.72 | 151300 |
| 2023-02-09 | -36.58 | $69.66 | 76835 |
| 2023-02-08 | -25.96 | $70.07 | 74731 |
| 2023-02-07 | -21.77 | $70.30 | 88000 |
| 2023-02-06 | -24.19 | $70.01 | 94412 |
| 2023-02-03 | -9.39 | $71.06 | 105000 |
| 2023-02-02 | -4.20 | $71.59 | 95217 |
| 2023-02-01 | -7.09 | $71.06 | 145511 |
| 2023-01-31 | -8.97 | $70.75 | 613029 |
| 2023-01-30 | -9.71 | $70.58 | 83028 |
| 2023-01-27 | -1.61 | $71.74 | 740741 |
| 2023-01-26 | -0.14 | $71.73 | 68800 |
| 2023-01-25 | -2.27 | $71.35 | 98229 |
| 2023-01-24 | -6.28 | $70.78 | 173337 |
| 2023-01-23 | -6.35 | $70.77 | 92500 |
| 2023-01-20 | 0.00 | $71.67 | 76400 |
| 2023-01-19 | -1.80 | $70.57 | 99811 |
| 2023-01-18 | -10.74 | $69.38 | 134600 |
| 2023-01-17 | -5.63 | $67.88 | 70300 |
| 2023-01-13 | -1.86 | $67.49 | 87521 |
| 2023-01-12 | -3.15 | $66.40 | 124400 |
| 2023-01-11 | 0.00 | $65.52 | 389700 |
| 2023-01-10 | -0.28 | $64.71 | 107300 |
| 2023-01-09 | -5.17 | $63.91 | 357511 |
| 2023-01-06 | -0.95 | $63.76 | 277400 |
| 2023-01-05 | -55.31 | $60.14 | 72900 |
| 2023-01-04 | -51.77 | $60.35 | 144641 |
| 2023-01-03 | -82.29 | $58.54 | 83510 |
| 2022-12-30 | -85.67 | $58.34 | 54800 |
| 2022-12-29 | -84.82 | $58.39 | 50430 |
| 2022-12-28 | -97.13 | $57.66 | 86142 |
| 2022-12-27 | -85.01 | $58.26 | 55500 |
| 2022-12-23 | -79.68 | $58.48 | 40000 |
| 2022-12-22 | -85.97 | $58.09 | 89602 |
| 2022-12-21 | -80.81 | $58.41 | 81845 |
| 2022-12-20 | -73.56 | $58.69 | 122600 |
| 2022-12-19 | -74.19 | $58.59 | 78921 |
| 2022-12-16 | -62.67 | $59.34 | 73800 |
| 2022-12-15 | -43.07 | $60.22 | 70300 |
| 2022-12-14 | -23.82 | $61.65 | 90300 |
| 2022-12-13 | -15.88 | $62.24 | 107200 |
| 2022-12-12 | -3.75 | $62.41 | 151717 |
| 2022-12-09 | -6.60 | $62.22 | 153400 |
| 2022-12-08 | -9.63 | $59.91 | 103141 |
| 2022-12-07 | -23.03 | $58.88 | 278400 |
| 2022-12-06 | -24.09 | $58.81 | 282554 |
| 2022-12-05 | -25.61 | $58.71 | 99727 |
| 2022-12-02 | -15.00 | $59.41 | 66415 |
| 2022-12-01 | -8.73 | $59.70 | 85900 |
| 2022-11-30 | -3.30 | $58.82 | 98319 |
| 2022-11-29 | -16.22 | $57.65 | 71700 |
| 2022-11-28 | -20.03 | $57.41 | 83301 |
| 2022-11-25 | -4.93 | $58.36 | 58101 |
| 2022-11-23 | -9.87 | $57.95 | 80106 |
| 2022-11-22 | -1.99 | $57.79 | 45700 |
| 2022-11-21 | -15.22 | $57.06 | 71931 |
| 2022-11-18 | -7.20 | $57.45 | 110221 |
| 2022-11-17 | -11.26 | $56.98 | 152200 |
| 2022-11-16 | -12.97 | $56.84 | 116924 |
| 2022-11-15 | -14.20 | $56.74 | 103100 |
| 2022-11-14 | -18.22 | $56.15 | 105200 |
| 2022-11-11 | -0.51 | $57.54 | 71700 |
| 2022-11-10 | -3.32 | $56.14 | 169437 |
| 2022-11-09 | -25.42 | $54.06 | 106129 |
| 2022-11-08 | -4.15 | $55.53 | 95700 |
| 2022-11-07 | -11.70 | $54.93 | 121620 |
| 2022-11-04 | -1.79 | $55.61 | 167412 |
| 2022-11-03 | -29.29 | $53.39 | 190000 |
| 2022-11-02 | -30.45 | $53.30 | 111100 |
| 2022-11-01 | -11.48 | $54.77 | 123300 |
| 2022-10-31 | -8.94 | $54.84 | 209600 |
| 2022-10-28 | -1.18 | $55.43 | 130100 |
| 2022-10-27 | -13.56 | $54.41 | 128000 |
| 2022-10-26 | -13.15 | $53.79 | 138544 |
| 2022-10-25 | -3.24 | $53.19 | 98100 |
| 2022-10-24 | -22.67 | $51.96 | 134027 |
| 2022-10-21 | -25.20 | $51.69 | 118942 |
| 2022-10-20 | -28.92 | $51.46 | 176941 |
| 2022-10-19 | -21.49 | $51.92 | 111239 |
| 2022-10-18 | -8.40 | $52.73 | 123400 |
| 2022-10-17 | -28.21 | $51.92 | 148996 |
| 2022-10-14 | -60.69 | $50.15 | 118070 |
| 2022-10-13 | -55.98 | $50.52 | 266000 |
| 2022-10-12 | -81.18 | $49.04 | 141745 |
| 2022-10-11 | -86.50 | $48.48 | 207507 |
| 2022-10-10 | -79.47 | $49.22 | 141309 |
| 2022-10-07 | -78.06 | $49.46 | 141600 |
| 2022-10-06 | -70.57 | $50.28 | 157712 |
| 2022-10-05 | -59.42 | $51.50 | 121400 |
| 2022-10-04 | -53.66 | $52.13 | 219700 |
| 2022-10-03 | -77.42 | $49.53 | 200800 |
| 2022-09-30 | -85.83 | $48.61 | 157400 |
| 2022-09-29 | -84.00 | $48.81 | 164143 |
| 2022-09-28 | -70.75 | $50.26 | 219537 |
| 2022-09-27 | -92.87 | $47.84 | 215531 |
| 2022-09-26 | -98.45 | $47.23 | 258400 |
| 2022-09-23 | -96.22 | $47.70 | 178596 |
| 2022-09-22 | -98.30 | $49.13 | 145308 |
| 2022-09-21 | -99.79 | $50.55 | 133000 |
| 2022-09-20 | -94.49 | $53.28 | 167008 |
| 2022-09-19 | -79.89 | $54.34 | 120846 |
| 2022-09-16 | -86.29 | $54.03 | 182547 |
| 2022-09-15 | -55.80 | $56.84 | 97327 |
| 2022-09-14 | -58.50 | $56.86 | 120900 |
| 2022-09-13 | -73.08 | $55.65 | 126738 |
| 2022-09-12 | -55.59 | $57.45 | 151534 |
| 2022-09-09 | -62.68 | $56.72 | 105634 |
| 2022-09-08 | -77.45 | $55.20 | 115508 |
| 2022-09-07 | -83.28 | $54.60 | 100900 |
| 2022-09-06 | -95.72 | $53.32 | 353429 |
| 2022-09-02 | -87.88 | $54.25 | 84528 |
| 2022-09-01 | -90.25 | $54.01 | 138248 |
| 2022-08-31 | -99.51 | $54.99 | 177421 |
| 2022-08-30 | -98.90 | $55.09 | 165835 |
| 2022-08-29 | -96.08 | $55.57 | 105400 |
| 2022-08-26 | -99.32 | $55.91 | 155900 |
| 2022-08-25 | -71.33 | $59.96 | 83766 |
| 2022-08-24 | -83.11 | $59.43 | 111919 |
| 2022-08-23 | -86.57 | $59.43 | 79900 |
| 2022-08-22 | -68.12 | $59.26 | 84812 |
| 2022-08-19 | -49.48 | $60.33 | 61333 |
| 2022-08-18 | -22.60 | $61.83 | 84300 |
| 2022-08-17 | -17.11 | $62.13 | 47300 |
| 2022-08-16 | -1.97 | $63.05 | 78800 |
| 2022-08-15 | -12.37 | $62.33 | 75800 |
| 2022-08-12 | -6.35 | $62.64 | 81400 |
| 2022-08-11 | -15.60 | $61.88 | 116400 |
| 2022-08-10 | -3.86 | $62.72 | 121800 |
| 2022-08-09 | -7.31 | $61.23 | 174000 |
| 2022-08-08 | -15.26 | $60.61 | 141807 |
| 2022-08-05 | -15.09 | $59.90 | 114942 |
| 2022-08-04 | -1.78 | $60.87 | 86133 |
| 2022-08-03 | -8.49 | $60.26 | 73300 |
| 2022-08-02 | -15.49 | $59.56 | 115234 |
| 2022-08-01 | -4.22 | $60.48 | 86200 |
| 2022-07-29 | -3.98 | $60.31 | 88747 |
| 2022-07-28 | -7.21 | $60.01 | 94600 |
| 2022-07-27 | -2.48 | $60.45 | 159000 |
| 2022-07-26 | -15.80 | $57.52 | 109400 |
| 2022-07-25 | -7.01 | $58.16 | 109124 |
| 2022-07-22 | -16.35 | $57.48 | 90900 |
| 2022-07-21 | -9.20 | $57.99 | 96218 |
| 2022-07-20 | -3.52 | $58.41 | 153333 |
| 2022-07-19 | -2.24 | $58.26 | 126900 |
| 2022-07-18 | -18.99 | $56.57 | 151512 |
| 2022-07-15 | -11.76 | $56.23 | 121800 |
| 2022-07-14 | -36.72 | $54.83 | 205100 |
| 2022-07-13 | -26.92 | $55.38 | 106130 |
| 2022-07-12 | -34.58 | $54.95 | 174615 |
| 2022-07-11 | -62.63 | $54.55 | 132006 |
| 2022-07-08 | -73.03 | $54.40 | 129639 |
| 2022-07-07 | -75.28 | $54.19 | 149300 |
| 2022-07-06 | -88.36 | $52.72 | 212500 |
| 2022-07-05 | -87.15 | $52.87 | 244400 |
| 2022-07-01 | -77.36 | $54.08 | 226219 |
| 2022-06-30 | -77.61 | $54.05 | 172626 |
| 2022-06-29 | -79.71 | $53.79 | 470722 |
| 2022-06-28 | -72.11 | $54.73 | 224819 |
| 2022-06-27 | -66.77 | $55.39 | 139600 |
| 2022-06-24 | -68.31 | $55.20 | 223913 |
| 2022-06-23 | -93.94 | $52.03 | 294129 |
| 2022-06-22 | -98.02 | $52.24 | 271319 |
| 2022-06-21 | -91.32 | $53.02 | 243100 |
| 2022-06-17 | -92.53 | $52.88 | 215435 |
| 2022-06-16 | -96.74 | $52.39 | 365914 |
| 2022-06-15 | -82.19 | $54.70 | 274572 |
| 2022-06-14 | -94.58 | $53.35 | 496148 |
| 2022-06-13 | -91.20 | $54.12 | 549720 |
| 2022-06-10 | -99.83 | $57.93 | 234318 |
| 2022-06-09 | -30.95 | $61.92 | 472400 |
| 2022-06-08 | -16.10 | $62.75 | 237100 |
| 2022-06-07 | -1.97 | $63.54 | 144500 |
| 2022-06-06 | -12.72 | $62.93 | 264040 |
| 2022-06-03 | -11.13 | $62.93 | 172400 |
| 2022-06-02 | -22.56 | $63.21 | 87700 |
| 2022-06-01 | -53.80 | $62.01 | 116800 |
| 2022-05-31 | -40.94 | $63.11 | 166607 |
| 2022-05-27 | -40.12 | $63.18 | 97428 |
| 2022-05-26 | -52.48 | $62.18 | 446839 |
| 2022-05-25 | -71.43 | $60.60 | 270600 |
| 2022-05-24 | -78.29 | $59.99 | 248232 |
| 2022-05-23 | -67.27 | $60.97 | 197000 |
| 2022-05-20 | -81.44 | $59.71 | 151148 |
| 2022-05-19 | -87.23 | $59.35 | 222649 |
| 2022-05-18 | -97.90 | $58.34 | 123734 |
| 2022-05-17 | -75.34 | $61.35 | 104649 |
| 2022-05-16 | -84.93 | $60.07 | 172241 |
| 2022-05-13 | -81.18 | $60.57 | 187900 |
| 2022-05-12 | -94.75 | $58.76 | 283800 |
| 2022-05-11 | -90.42 | $60.07 | 168900 |
| 2022-05-10 | -87.39 | $60.45 | 220400 |
| 2022-05-09 | -98.56 | $59.05 | 283100 |
| 2022-05-06 | -87.96 | $61.68 | 186026 |
| 2022-05-05 | -94.42 | $62.26 | 195339 |
| 2022-05-04 | -59.88 | $66.49 | 159800 |
| 2022-05-03 | -73.29 | $65.39 | 252500 |
| 2022-05-02 | -85.00 | $64.43 | 100300 |
| 2022-04-29 | -86.60 | $64.81 | 103400 |
| 2022-04-28 | -62.55 | $66.64 | 89200 |
| 2022-04-27 | -86.47 | $64.82 | 114100 |
| 2022-04-26 | -93.81 | $64.28 | 103010 |
| 2022-04-25 | -65.74 | $66.50 | 200200 |
| 2022-04-22 | -65.23 | $66.54 | 177519 |
| 2022-04-21 | -34.26 | $68.99 | 155900 |
| 2022-04-20 | -28.70 | $69.43 | 193400 |
| 2022-04-19 | -35.27 | $68.91 | 158000 |
| 2022-04-18 | -37.67 | $68.72 | 48731 |
| 2022-04-14 | -40.46 | $68.50 | 103043 |
| 2022-04-13 | -63.21 | $66.70 | 148900 |
| 2022-04-12 | -97.22 | $64.01 | 190400 |
| 2022-04-11 | -96.00 | $64.50 | 117600 |
| 2022-04-08 | -89.52 | $64.95 | 152900 |
| 2022-04-07 | -70.42 | $66.39 | 96100 |
| 2022-04-06 | -56.18 | $67.02 | 126100 |
| 2022-04-05 | -30.25 | $69.18 | 96200 |
| 2022-04-04 | -23.03 | $68.93 | 81409 |
| 2022-04-01 | -21.52 | $68.92 | 115200 |
| 2022-03-31 | -22.29 | $68.82 | 142500 |
| 2022-03-30 | -10.45 | $70.35 | 112400 |
| 2022-03-29 | 0.00 | $71.70 | 116302 |
| 2022-03-28 | -10.05 | $70.06 | 87300 |
| 2022-03-25 | -12.10 | $69.82 | 86342 |
| 2022-03-24 | -15.29 | $69.42 | 157400 |
| 2022-03-23 | -20.06 | $68.82 | 116330 |
| 2022-03-22 | -1.83 | $71.11 | 109200 |
| 2022-03-21 | -15.21 | $69.43 | 122300 |
| 2022-03-18 | -7.72 | $70.37 | 99828 |
| 2022-03-17 | -14.65 | $69.50 | 79647 |
| 2022-03-16 | -12.26 | $69.80 | 176300 |
| 2022-03-15 | -43.23 | $65.91 | 129832 |
| 2022-03-14 | -54.46 | $64.50 | 145225 |
| 2022-03-11 | -52.87 | $64.70 | 164904 |
| 2022-03-10 | -57.54 | $64.27 | 157205 |
| 2022-03-09 | -55.45 | $64.54 | 206000 |
| 2022-03-08 | -81.05 | $61.23 | 289800 |
| 2022-03-07 | -98.53 | $58.97 | 249600 |
| 2022-03-04 | -90.46 | $61.94 | 463800 |
| 2022-03-03 | -95.66 | $65.10 | 181800 |
| 2022-03-02 | -42.44 | $68.82 | 239538 |
| 2022-03-01 | -93.54 | $65.34 | 208900 |
| 2022-02-28 | -20.63 | $70.40 | 256200 |
| 2022-02-25 | -4.77 | $71.32 | 198615 |
| 2022-02-24 | -42.24 | $68.20 | 284623 |
| 2022-02-23 | -30.45 | $69.18 | 196526 |
| 2022-02-22 | -26.12 | $69.49 | 211400 |
| 2022-02-18 | -37.23 | $68.43 | 116929 |
| 2022-02-17 | -29.06 | $69.15 | 153415 |
| 2022-02-16 | -12.94 | $70.57 | 118200 |
| 2022-02-15 | -14.98 | $70.39 | 183600 |
| 2022-02-14 | -33.03 | $68.80 | 104800 |
| 2022-02-11 | -27.81 | $69.26 | 144035 |
| 2022-02-10 | -14.53 | $70.43 | 139100 |
| 2022-02-09 | -4.21 | $70.40 | 105000 |
| 2022-02-08 | -4.94 | $69.06 | 91800 |
| 2022-02-07 | -38.12 | $66.91 | 186100 |
| 2022-02-04 | -38.43 | $66.89 | 129100 |
| 2022-02-03 | -46.60 | $66.36 | 136600 |
| 2022-02-02 | -45.76 | $67.31 | 167800 |
| 2022-02-01 | -35.92 | $68.11 | 153200 |
| 2022-01-31 | -54.00 | $66.64 | 283218 |
| 2022-01-28 | -75.15 | $64.92 | 151600 |
| 2022-01-27 | -93.23 | $63.45 | 189925 |
| 2022-01-26 | -62.61 | $65.94 | 236538 |
| 2022-01-25 | -69.50 | $65.38 | 170214 |
| 2022-01-24 | -73.19 | $65.08 | 230618 |
| 2022-01-21 | -59.55 | $66.82 | 344410 |
| 2022-01-20 | -47.87 | $66.77 | 136100 |
| 2022-01-19 | -43.70 | $66.42 | 186515 |
| 2022-01-18 | -34.74 | $66.76 | 212100 |
| 2022-01-14 | -26.36 | $67.79 | 123900 |
| 2022-01-13 | -24.00 | $68.08 | 164328 |
| 2022-01-12 | -22.46 | $68.27 | 116800 |
| 2022-01-11 | -21.48 | $68.39 | 167514 |
| 2022-01-10 | -29.54 | $67.40 | 166635 |
| 2022-01-07 | -21.73 | $68.36 | 134500 |
| 2022-01-06 | -21.97 | $68.33 | 145530 |
| 2022-01-05 | -24.17 | $68.06 | 236719 |
| 2022-01-04 | -5.44 | $68.65 | 201500 |
| 2022-01-03 | -1.79 | $65.87 | 101800 |
| 2021-12-31 | -5.55 | $65.21 | 53649 |
| 2021-12-30 | -11.09 | $64.83 | 62100 |
| 2021-12-29 | -4.82 | $65.26 | 58700 |
| 2021-12-28 | -0.58 | $65.55 | 180420 |
| 2021-12-27 | -2.47 | $65.05 | 74344 |
| 2021-12-23 | -13.61 | $64.20 | 103100 |
| 2021-12-22 | -42.20 | $63.41 | 136448 |
| 2021-12-21 | -67.66 | $61.55 | 230800 |
| 2021-12-20 | -86.31 | $59.93 | 154100 |
| 2021-12-17 | -87.96 | $59.83 | 157200 |
| 2021-12-16 | -92.80 | $59.47 | 107358 |
| 2021-12-15 | -86.24 | $60.09 | 175711 |
| 2021-12-14 | -93.30 | $60.07 | 181503 |
| 2021-12-13 | -89.36 | $60.44 | 158800 |
| 2021-12-10 | -63.88 | $62.85 | 99800 |
| 2021-12-09 | -66.54 | $62.87 | 149407 |
| 2021-12-08 | -63.11 | $63.80 | 161638 |
| 2021-12-07 | -72.40 | $63.08 | 214027 |
| 2021-12-06 | -71.42 | $63.21 | 186400 |
| 2021-12-03 | -89.18 | $60.95 | 154742 |
| 2021-12-02 | -80.30 | $62.19 | 269212 |
| 2021-12-01 | -99.86 | $59.46 | 300300 |
| 2021-11-30 | -94.47 | $60.58 | 387425 |
| 2021-11-29 | -96.36 | $62.27 | 234624 |
| 2021-11-26 | -92.12 | $62.76 | 209735 |
| 2021-11-24 | -87.58 | $66.70 | 75100 |
| 2021-11-23 | -82.48 | $67.09 | 66600 |
| 2021-11-22 | -91.24 | $66.42 | 90500 |
| 2021-11-19 | -86.67 | $66.77 | 119923 |
| 2021-11-18 | -87.01 | $68.04 | 99140 |
| 2021-11-17 | -88.80 | $67.93 | 89842 |
| 2021-11-16 | -83.60 | $68.25 | 79809 |
| 2021-11-15 | -87.66 | $68.00 | 63200 |
| 2021-11-12 | -81.49 | $68.38 | 106546 |
| 2021-11-11 | -73.38 | $68.88 | 60722 |
| 2021-11-10 | -59.58 | $69.73 | 92335 |
| 2021-11-09 | -30.36 | $71.53 | 94324 |
| 2021-11-08 | -24.56 | $71.73 | 109500 |
| 2021-11-05 | -7.21 | $72.91 | 211408 |
| 2021-11-04 | -9.67 | $71.55 | 68100 |
| 2021-11-03 | -10.58 | $71.50 | 100423 |
| 2021-11-02 | -16.55 | $70.87 | 88700 |
| 2021-11-01 | -4.24 | $71.77 | 123100 |
| 2021-10-29 | -4.84 | $70.87 | 87000 |
| 2021-10-28 | -2.96 | $70.99 | 74040 |
| 2021-10-27 | -10.96 | $70.02 | 99305 |
| 2021-10-26 | -23.41 | $69.18 | 105142 |
| 2021-10-25 | -44.15 | $67.78 | 158639 |
| 2021-10-22 | -43.85 | $67.80 | 151800 |
| 2021-10-21 | -18.22 | $69.53 | 243400 |
| 2021-10-20 | -9.63 | $70.11 | 496517 |
| 2021-10-19 | -4.15 | $70.48 | 454000 |
| 2021-10-18 | -12.73 | $69.72 | 106943 |
| 2021-10-15 | -3.87 | $70.24 | 118100 |
| 2021-10-14 | -7.75 | $68.37 | 123800 |
| 2021-10-13 | -6.78 | $67.80 | 102300 |
| 2021-10-12 | -18.39 | $66.98 | 141419 |
| 2021-10-11 | -12.04 | $67.36 | 71142 |
| 2021-10-08 | -8.03 | $67.60 | 80048 |
| 2021-10-07 | -10.75 | $67.08 | 193300 |
| 2021-10-06 | -24.91 | $66.29 | 203800 |
| 2021-10-05 | -15.59 | $66.81 | 116634 |
| 2021-10-04 | -21.33 | $66.49 | 94789 |
| 2021-10-01 | -3.76 | $67.47 | 136200 |
| 2021-09-30 | -60.25 | $64.29 | 87200 |
| 2021-09-29 | -38.48 | $65.49 | 95709 |
| 2021-09-28 | -43.19 | $65.23 | 147910 |
| 2021-09-27 | -9.62 | $67.08 | 115300 |
| 2021-09-24 | -2.46 | $66.06 | 102700 |
| 2021-09-23 | -5.43 | $65.58 | 103031 |
| 2021-09-22 | -16.40 | $64.70 | 120933 |
| 2021-09-21 | -31.96 | $64.08 | 161200 |
| 2021-09-20 | -52.66 | $63.23 | 165400 |
| 2021-09-17 | -14.01 | $64.36 | 127775 |
| 2021-09-16 | -34.48 | $63.41 | 117433 |
| 2021-09-15 | -36.85 | $63.30 | 127221 |
| 2021-09-14 | -18.75 | $64.14 | 99300 |
| 2021-09-13 | -21.12 | $64.03 | 103100 |
| 2021-09-10 | -46.12 | $62.87 | 83000 |
| 2021-09-09 | -42.71 | $63.08 | 84125 |
| 2021-09-08 | -60.44 | $62.72 | 80300 |
| 2021-09-07 | -58.42 | $62.84 | 124632 |
| 2021-09-03 | -44.61 | $63.66 | 98507 |
| 2021-09-02 | -33.17 | $64.34 | 154040 |
| 2021-09-01 | -41.03 | $64.25 | 66635 |
| 2021-08-31 | -46.50 | $63.89 | 99000 |
| 2021-08-30 | -49.54 | $63.69 | 98000 |
| 2021-08-27 | -50.66 | $63.73 | 95000 |
| 2021-08-26 | -69.31 | $62.46 | 115400 |
| 2021-08-25 | -54.13 | $63.59 | 166644 |
| 2021-08-24 | -55.84 | $63.47 | 465700 |
| 2021-08-23 | -75.36 | $62.10 | 114745 |
| 2021-08-20 | -82.76 | $61.58 | 116200 |
| 2021-08-19 | -90.71 | $61.53 | 117849 |
| 2021-08-18 | -91.57 | $61.96 | 85622 |
| 2021-08-17 | -94.10 | $61.81 | 126433 |
| 2021-08-16 | -62.66 | $63.53 | 119600 |
| 2021-08-13 | -55.52 | $63.97 | 103733 |
| 2021-08-12 | -53.08 | $64.12 | 325500 |
| 2021-08-11 | -18.18 | $66.27 | 382503 |
| 2021-08-10 | -27.44 | $65.70 | 264917 |
| 2021-08-09 | -25.32 | $65.83 | 198945 |
| 2021-08-06 | -18.51 | $66.25 | 158833 |
| 2021-08-05 | -8.44 | $66.87 | 108125 |
| 2021-08-04 | -45.45 | $64.59 | 257400 |
| 2021-08-03 | -41.10 | $65.20 | 133524 |
| 2021-08-02 | -34.90 | $65.93 | 91000 |
| 2021-07-30 | -33.10 | $66.06 | 92500 |
| 2021-07-29 | -20.36 | $66.98 | 115200 |
| 2021-07-28 | -24.93 | $66.65 | 90400 |
| 2021-07-27 | -31.30 | $66.19 | 89639 |
| 2021-07-26 | -33.93 | $66.00 | 84510 |
| 2021-07-23 | -51.18 | $65.17 | 85000 |
| 2021-07-22 | -60.21 | $65.01 | 111803 |
| 2021-07-21 | -56.21 | $65.39 | 92531 |
| 2021-07-20 | -78.61 | $63.32 | 218600 |
| 2021-07-19 | -96.00 | $61.90 | 226900 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
23.71
2026-07-16
Close Price
$159.77
Vol: 125571
Average Directional Index - Detailed Analysis
Minimum
8.08
Average
20.05
Maximum
45.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 23.71 | $159.77 | 125571 |
| 2026-07-15 | 24.35 | $159.87 | 282400 |
| 2026-07-14 | 25.02 | $158.74 | 342100 |
| 2026-07-13 | 25.35 | $162.41 | 344000 |
| 2026-07-10 | 26.43 | $165.01 | 313100 |
| 2026-07-09 | 27.70 | $164.22 | 216346 |
| 2026-07-08 | 29.07 | $163.46 | 318700 |
| 2026-07-07 | 30.55 | $166.63 | 266500 |
| 2026-07-06 | 31.57 | $166.41 | 240500 |
| 2026-07-02 | 32.64 | $169.93 | 202201 |
| 2026-07-01 | 33.02 | $168.41 | 250849 |
| 2026-06-30 | 33.52 | $173.12 | 228228 |
| 2026-06-29 | 33.31 | $173.61 | 195442 |
| 2026-06-26 | 32.69 | $172.85 | 243700 |
| 2026-06-25 | 32.15 | $174.13 | 205900 |
| 2026-06-24 | 31.08 | $172.70 | 268838 |
| 2026-06-23 | 30.01 | $170.88 | 260300 |
| 2026-06-22 | 29.12 | $170.05 | 265937 |
| 2026-06-18 | 28.29 | $171.02 | 256904 |
| 2026-06-17 | 27.11 | $170.66 | 305000 |
| 2026-06-16 | 25.85 | $170.50 | 253824 |
| 2026-06-15 | 24.75 | $168.55 | 337500 |
| 2026-06-12 | 23.68 | $167.12 | 233727 |
| 2026-06-11 | 22.76 | $164.43 | 244100 |
| 2026-06-10 | 22.07 | $161.47 | 275712 |
| 2026-06-09 | 21.17 | $162.97 | 538327 |
| 2026-06-08 | 20.21 | $163.35 | 191046 |
| 2026-06-05 | 19.32 | $162.15 | 215119 |
| 2026-06-04 | 18.46 | $160.51 | 154929 |
| 2026-06-03 | 17.66 | $160.50 | 333800 |
| 2026-06-02 | 17.00 | $158.21 | 275100 |
| 2026-06-01 | 16.47 | $155.01 | 238900 |
| 2026-05-29 | 16.36 | $154.88 | 295300 |
| 2026-05-28 | 15.87 | $158.04 | 191319 |
| 2026-05-27 | 14.82 | $159.17 | 450147 |
| 2026-05-26 | 13.76 | $154.31 | 198774 |
| 2026-05-22 | 13.22 | $153.09 | 163200 |
| 2026-05-21 | 12.63 | $154.10 | 174300 |
| 2026-05-20 | 12.00 | $155.10 | 305000 |
| 2026-05-19 | 11.35 | $150.00 | 162500 |
| 2026-05-18 | 11.14 | $150.87 | 179011 |
| 2026-05-15 | 10.93 | $148.58 | 140100 |
| 2026-05-14 | 11.04 | $149.92 | 140439 |
| 2026-05-13 | 10.81 | $150.16 | 170600 |
| 2026-05-12 | 10.65 | $150.38 | 217200 |
| 2026-05-11 | 10.48 | $148.23 | 163811 |
| 2026-05-08 | 10.51 | $149.62 | 260915 |
| 2026-05-07 | 10.39 | $146.95 | 278118 |
| 2026-05-06 | 10.45 | $145.56 | 178705 |
| 2026-05-05 | 10.97 | $141.85 | 177500 |
| 2026-05-04 | 11.04 | $139.61 | 150700 |
| 2026-05-01 | 11.10 | $142.94 | 164000 |
| 2026-04-30 | 11.62 | $143.88 | 140200 |
| 2026-04-29 | 12.12 | $142.36 | 212600 |
| 2026-04-28 | 12.62 | $144.47 | 238529 |
| 2026-04-27 | 13.20 | $144.17 | 158300 |
| 2026-04-24 | 13.73 | $146.28 | 261200 |
| 2026-04-23 | 14.09 | $143.62 | 489839 |
| 2026-04-22 | 14.67 | $140.21 | 241654 |
| 2026-04-21 | 15.35 | $144.32 | 161700 |
| 2026-04-20 | 15.65 | $146.80 | 261400 |
| 2026-04-17 | 15.83 | $146.85 | 153626 |
| 2026-04-16 | 15.97 | $141.00 | 181700 |
| 2026-04-15 | 16.71 | $142.45 | 165600 |
| 2026-04-14 | 17.34 | $144.24 | 113300 |
| 2026-04-13 | 17.79 | $141.74 | 241100 |
| 2026-04-10 | 18.70 | $141.48 | 82223 |
| 2026-04-09 | 19.34 | $143.14 | 155107 |
| 2026-04-08 | 20.02 | $141.23 | 351234 |
| 2026-04-07 | 20.66 | $132.02 | 361100 |
| 2026-04-06 | 20.70 | $134.86 | 210100 |
| 2026-04-02 | 20.99 | $133.90 | 397306 |
| 2026-04-01 | 21.31 | $133.69 | 405825 |
| 2026-03-31 | 21.78 | $133.46 | 313100 |
| 2026-03-30 | 22.19 | $130.17 | 226424 |
| 2026-03-27 | 21.94 | $129.60 | 172700 |
| 2026-03-26 | 21.77 | $132.47 | 103200 |
| 2026-03-25 | 21.94 | $134.14 | 131124 |
| 2026-03-24 | 22.18 | $132.26 | 169600 |
| 2026-03-23 | 22.00 | $132.06 | 235936 |
| 2026-03-20 | 21.92 | $129.24 | 223800 |
| 2026-03-19 | 21.33 | $130.92 | 204118 |
| 2026-03-18 | 20.79 | $131.58 | 165141 |
| 2026-03-17 | 20.43 | $133.45 | 126300 |
| 2026-03-16 | 20.07 | $130.91 | 163104 |
| 2026-03-13 | 19.20 | $128.90 | 139437 |
| 2026-03-12 | 18.25 | $130.95 | 207031 |
| 2026-03-11 | 17.40 | $134.32 | 271322 |
| 2026-03-10 | 16.66 | $131.91 | 231100 |
| 2026-03-09 | 15.85 | $132.60 | 494443 |
| 2026-03-06 | 14.87 | $132.62 | 367421 |
| 2026-03-05 | 14.06 | $134.19 | 333300 |
| 2026-03-04 | 13.52 | $135.07 | 228200 |
| 2026-03-03 | 13.19 | $135.39 | 350883 |
| 2026-03-02 | 12.65 | $133.78 | 501517 |
| 2026-02-27 | 12.33 | $139.04 | 375800 |
| 2026-02-26 | 12.88 | $143.06 | 878300 |
| 2026-02-25 | 13.09 | $140.58 | 421800 |
| 2026-02-24 | 13.73 | $141.33 | 246507 |
| 2026-02-23 | 14.44 | $142.85 | 292505 |
| 2026-02-20 | 15.03 | $144.41 | 179100 |
| 2026-02-19 | 15.28 | $143.11 | 285300 |
| 2026-02-18 | 15.86 | $145.18 | 333506 |
| 2026-02-17 | 15.85 | $148.23 | 333703 |
| 2026-02-13 | 15.84 | $146.13 | 324812 |
| 2026-02-12 | 15.10 | $145.87 | 326600 |
| 2026-02-11 | 14.29 | $145.73 | 345610 |
| 2026-02-10 | 13.75 | $147.84 | 352119 |
| 2026-02-09 | 13.19 | $143.32 | 231000 |
| 2026-02-06 | 13.23 | $144.83 | 197408 |
| 2026-02-05 | 13.24 | $143.09 | 167642 |
| 2026-02-04 | 13.49 | $142.97 | 256348 |
| 2026-02-03 | 13.76 | $137.20 | 248400 |
| 2026-02-02 | 14.24 | $142.17 | 246929 |
| 2026-01-30 | 14.48 | $137.24 | 203909 |
| 2026-01-29 | 14.87 | $137.32 | 251235 |
| 2026-01-28 | 15.19 | $135.34 | 223000 |
| 2026-01-27 | 15.08 | $136.41 | 225500 |
| 2026-01-26 | 15.36 | $135.96 | 136207 |
| 2026-01-23 | 15.66 | $138.50 | 166333 |
| 2026-01-22 | 16.26 | $139.22 | 258700 |
| 2026-01-21 | 17.10 | $138.34 | 236445 |
| 2026-01-20 | 17.65 | $134.75 | 326600 |
| 2026-01-16 | 17.80 | $139.21 | 243000 |
| 2026-01-15 | 18.61 | $137.92 | 477411 |
| 2026-01-14 | 19.13 | $136.84 | 431900 |
| 2026-01-13 | 19.55 | $137.65 | 278307 |
| 2026-01-12 | 20.32 | $137.80 | 185500 |
| 2026-01-09 | 21.19 | $138.71 | 200017 |
| 2026-01-08 | 22.13 | $138.64 | 219628 |
| 2026-01-07 | 22.97 | $136.36 | 251900 |
| 2026-01-06 | 23.59 | $139.30 | 214600 |
| 2026-01-05 | 24.58 | $137.49 | 210113 |
| 2026-01-02 | 25.86 | $140.35 | 153440 |
| 2025-12-31 | 26.38 | $140.83 | 138200 |
| 2025-12-30 | 26.52 | $141.64 | 142223 |
| 2025-12-29 | 26.38 | $141.74 | 152626 |
| 2025-12-26 | 26.24 | $143.41 | 95651 |
| 2025-12-24 | 25.70 | $143.41 | 76024 |
| 2025-12-23 | 24.86 | $143.06 | 129500 |
| 2025-12-22 | 23.98 | $143.42 | 261700 |
| 2025-12-19 | 22.96 | $142.85 | 152122 |
| 2025-12-18 | 22.05 | $140.46 | 219135 |
| 2025-12-17 | 21.22 | $141.48 | 241900 |
| 2025-12-16 | 20.34 | $140.41 | 178527 |
| 2025-12-15 | 19.62 | $140.47 | 172700 |
| 2025-12-12 | 18.90 | $138.67 | 128203 |
| 2025-12-11 | 18.29 | $136.27 | 153738 |
| 2025-12-10 | 17.97 | $133.70 | 190418 |
| 2025-12-09 | 18.13 | $131.70 | 172329 |
| 2025-12-08 | 18.48 | $133.30 | 172344 |
| 2025-12-05 | 18.60 | $133.57 | 149900 |
| 2025-12-04 | 18.58 | $134.91 | 269543 |
| 2025-12-03 | 18.23 | $137.57 | 166715 |
| 2025-12-02 | 17.62 | $135.18 | 114300 |
| 2025-12-01 | 17.33 | $132.80 | 109700 |
| 2025-11-28 | 17.17 | $134.18 | 92900 |
| 2025-11-26 | 16.73 | $135.65 | 117212 |
| 2025-11-25 | 15.92 | $134.66 | 130423 |
| 2025-11-24 | 15.25 | $131.13 | 134872 |
| 2025-11-21 | 15.04 | $130.56 | 204647 |
| 2025-11-20 | 14.93 | $124.66 | 134958 |
| 2025-11-19 | 15.55 | $125.79 | 91100 |
| 2025-11-18 | 16.01 | $126.22 | 123400 |
| 2025-11-17 | 16.48 | $127.14 | 214100 |
| 2025-11-14 | 16.66 | $128.92 | 133931 |
| 2025-11-13 | 16.40 | $129.77 | 184230 |
| 2025-11-12 | 15.83 | $132.47 | 135600 |
| 2025-11-11 | 14.73 | $131.38 | 191705 |
| 2025-11-10 | 13.59 | $131.84 | 132504 |
| 2025-11-07 | 12.33 | $130.18 | 179830 |
| 2025-11-06 | 11.34 | $125.87 | 124701 |
| 2025-11-05 | 10.83 | $125.87 | 183521 |
| 2025-11-04 | 10.41 | $122.19 | 212931 |
| 2025-11-03 | 10.75 | $122.35 | 200500 |
| 2025-10-31 | 11.06 | $121.46 | 234000 |
| 2025-10-30 | 11.56 | $123.26 | 156033 |
| 2025-10-29 | 11.52 | $123.42 | 169900 |
| 2025-10-28 | 11.45 | $124.20 | 190500 |
| 2025-10-27 | 11.20 | $125.48 | 208300 |
| 2025-10-24 | 10.51 | $124.39 | 205237 |
| 2025-10-23 | 9.97 | $122.57 | 209400 |
| 2025-10-22 | 9.77 | $125.03 | 157947 |
| 2025-10-21 | 9.41 | $122.13 | 120500 |
| 2025-10-20 | 9.83 | $120.32 | 104128 |
| 2025-10-17 | 10.04 | $120.81 | 137600 |
| 2025-10-16 | 10.07 | $118.68 | 199900 |
| 2025-10-15 | 10.08 | $120.34 | 170200 |
| 2025-10-14 | 10.39 | $122.27 | 229634 |
| 2025-10-13 | 10.85 | $122.55 | 178615 |
| 2025-10-10 | 11.23 | $121.11 | 189721 |
| 2025-10-09 | 11.64 | $122.35 | 110800 |
| 2025-10-08 | 11.72 | $124.05 | 112000 |
| 2025-10-07 | 11.46 | $123.20 | 276700 |
| 2025-10-06 | 11.20 | $124.30 | 102411 |
| 2025-10-03 | 10.79 | $123.92 | 284800 |
| 2025-10-02 | 10.32 | $123.16 | 203131 |
| 2025-10-01 | 10.09 | $121.37 | 212132 |
| 2025-09-30 | 9.95 | $121.26 | 152700 |
| 2025-09-29 | 9.83 | $122.77 | 160007 |
| 2025-09-26 | 9.39 | $123.23 | 224400 |
| 2025-09-25 | 9.14 | $117.79 | 169500 |
| 2025-09-24 | 9.20 | $118.33 | 106215 |
| 2025-09-23 | 9.47 | $118.79 | 120048 |
| 2025-09-22 | 9.84 | $118.27 | 95800 |
| 2025-09-19 | 10.12 | $119.77 | 175931 |
| 2025-09-18 | 10.55 | $118.12 | 125200 |
| 2025-09-17 | 10.84 | $118.43 | 171539 |
| 2025-09-16 | 11.15 | $120.62 | 147700 |
| 2025-09-15 | 11.70 | $119.50 | 136953 |
| 2025-09-12 | 12.29 | $121.02 | 104228 |
| 2025-09-11 | 12.54 | $123.42 | 199200 |
| 2025-09-10 | 12.65 | $122.27 | 206419 |
| 2025-09-09 | 12.69 | $123.68 | 159119 |
| 2025-09-08 | 12.40 | $124.98 | 199910 |
| 2025-09-05 | 11.91 | $123.22 | 317817 |
| 2025-09-04 | 11.41 | $122.09 | 118037 |
| 2025-09-03 | 11.34 | $121.39 | 131600 |
| 2025-09-02 | 11.27 | $120.02 | 124212 |
| 2025-08-29 | 11.58 | $122.64 | 118718 |
| 2025-08-28 | 11.30 | $122.85 | 121237 |
| 2025-08-27 | 10.82 | $122.42 | 108811 |
| 2025-08-26 | 10.55 | $120.82 | 88851 |
| 2025-08-25 | 10.40 | $120.98 | 130731 |
| 2025-08-22 | 10.21 | $122.72 | 150400 |
| 2025-08-21 | 10.02 | $120.02 | 104808 |
| 2025-08-20 | 10.22 | $121.02 | 126700 |
| 2025-08-19 | 10.19 | $122.07 | 276100 |
| 2025-08-18 | 10.04 | $121.43 | 252600 |
| 2025-08-15 | 10.14 | $121.07 | 400322 |
| 2025-08-14 | 10.06 | $120.19 | 160300 |
| 2025-08-13 | 10.24 | $121.61 | 120600 |
| 2025-08-12 | 10.28 | $120.75 | 225300 |
| 2025-08-11 | 10.44 | $117.40 | 206400 |
| 2025-08-08 | 10.99 | $119.41 | 308400 |
| 2025-08-07 | 11.03 | $123.77 | 563000 |
| 2025-08-06 | 10.21 | $116.47 | 219834 |
| 2025-08-05 | 9.97 | $115.29 | 195335 |
| 2025-08-04 | 9.51 | $115.35 | 153028 |
| 2025-08-01 | 9.14 | $114.67 | 161000 |
| 2025-07-31 | 8.51 | $116.16 | 201205 |
| 2025-07-30 | 8.46 | $118.33 | 137500 |
| 2025-07-29 | 8.88 | $116.98 | 143717 |
| 2025-07-28 | 9.18 | $117.54 | 88900 |
| 2025-07-25 | 9.58 | $118.29 | 131633 |
| 2025-07-24 | 10.01 | $117.05 | 201200 |
| 2025-07-23 | 10.52 | $118.31 | 198800 |
| 2025-07-22 | 10.75 | $119.05 | 134900 |
| 2025-07-21 | 10.98 | $116.62 | 142539 |
| 2025-07-18 | 11.54 | $117.08 | 190900 |
| 2025-07-17 | 12.11 | $116.31 | 291748 |
| 2025-07-16 | 12.66 | $117.70 | 177101 |
| 2025-07-15 | 12.96 | $117.77 | 184400 |
| 2025-07-14 | 13.09 | $120.17 | 114921 |
| 2025-07-11 | 12.69 | $120.58 | 132300 |
| 2025-07-10 | 12.12 | $121.89 | 251500 |
| 2025-07-09 | 11.51 | $121.01 | 161039 |
| 2025-07-08 | 11.15 | $119.86 | 183104 |
| 2025-07-07 | 10.90 | $118.60 | 165003 |
| 2025-07-03 | 10.72 | $119.66 | 140615 |
| 2025-07-02 | 10.35 | $117.95 | 224400 |
| 2025-07-01 | 10.25 | $117.32 | 427900 |
| 2025-06-30 | 10.25 | $115.34 | 140100 |
| 2025-06-27 | 10.61 | $115.96 | 109900 |
| 2025-06-26 | 10.96 | $114.73 | 142010 |
| 2025-06-25 | 11.50 | $113.73 | 150700 |
| 2025-06-24 | 11.96 | $115.06 | 233928 |
| 2025-06-23 | 12.55 | $112.94 | 227848 |
| 2025-06-20 | 12.69 | $110.79 | 329700 |
| 2025-06-18 | 12.42 | $112.13 | 287400 |
| 2025-06-17 | 12.39 | $111.47 | 285626 |
| 2025-06-16 | 12.36 | $113.80 | 271330 |
| 2025-06-13 | 12.74 | $111.74 | 310433 |
| 2025-06-12 | 12.70 | $114.51 | 292161 |
| 2025-06-11 | 13.20 | $116.67 | 290200 |
| 2025-06-10 | 13.55 | $117.51 | 385421 |
| 2025-06-09 | 13.98 | $115.08 | 597700 |
| 2025-06-06 | 14.48 | $116.61 | 124267 |
| 2025-06-05 | 15.22 | $115.52 | 185518 |
| 2025-06-04 | 15.98 | $115.80 | 127826 |
| 2025-06-03 | 16.77 | $116.30 | 137800 |
| 2025-06-02 | 17.62 | $115.24 | 354718 |
| 2025-05-30 | 18.39 | $115.84 | 206202 |
| 2025-05-29 | 19.30 | $117.35 | 172600 |
| 2025-05-28 | 20.07 | $117.18 | 154869 |
| 2025-05-27 | 20.84 | $119.32 | 160840 |
| 2025-05-23 | 21.44 | $117.43 | 215925 |
| 2025-05-22 | 22.39 | $117.75 | 150121 |
| 2025-05-21 | 23.14 | $117.63 | 232930 |
| 2025-05-20 | 23.87 | $120.56 | 344000 |
| 2025-05-19 | 24.19 | $120.93 | 519808 |
| 2025-05-16 | 24.36 | $122.53 | 233307 |
| 2025-05-15 | 24.47 | $122.67 | 212638 |
| 2025-05-14 | 24.44 | $124.33 | 318614 |
| 2025-05-13 | 24.06 | $123.75 | 233423 |
| 2025-05-12 | 23.76 | $120.84 | 221632 |
| 2025-05-09 | 23.79 | $116.13 | 257713 |
| 2025-05-08 | 24.44 | $117.38 | 244800 |
| 2025-05-07 | 24.73 | $115.34 | 266345 |
| 2025-05-06 | 25.35 | $113.49 | 138635 |
| 2025-05-05 | 26.26 | $114.03 | 130047 |
| 2025-05-02 | 27.21 | $113.47 | 216427 |
| 2025-05-01 | 28.36 | $110.91 | 293600 |
| 2025-04-30 | 29.72 | $107.89 | 153000 |
| 2025-04-29 | 30.51 | $106.94 | 166500 |
| 2025-04-28 | 31.25 | $107.01 | 142400 |
| 2025-04-25 | 32.15 | $106.22 | 268700 |
| 2025-04-24 | 32.91 | $105.44 | 226838 |
| 2025-04-23 | 33.55 | $104.04 | 237900 |
| 2025-04-22 | 34.24 | $102.84 | 360800 |
| 2025-04-21 | 34.36 | $100.26 | 162200 |
| 2025-04-17 | 34.10 | $101.56 | 322419 |
| 2025-04-16 | 34.03 | $100.74 | 289600 |
| 2025-04-15 | 33.97 | $104.00 | 172500 |
| 2025-04-14 | 34.27 | $103.64 | 212200 |
| 2025-04-11 | 34.50 | $103.96 | 248400 |
| 2025-04-10 | 34.74 | $103.02 | 347100 |
| 2025-04-09 | 34.83 | $104.61 | 532000 |
| 2025-04-08 | 34.94 | $96.02 | 734143 |
| 2025-04-07 | 33.80 | $97.30 | 727100 |
| 2025-04-04 | 32.65 | $101.09 | 743344 |
| 2025-04-03 | 31.67 | $105.55 | 330422 |
| 2025-04-02 | 31.29 | $111.36 | 157700 |
| 2025-04-01 | 31.31 | $109.48 | 296807 |
| 2025-03-31 | 30.80 | $109.59 | 261300 |
| 2025-03-28 | 30.27 | $109.48 | 143200 |
| 2025-03-27 | 29.91 | $111.91 | 168400 |
| 2025-03-26 | 29.70 | $111.18 | 134100 |
| 2025-03-25 | 29.36 | $111.44 | 165200 |
| 2025-03-24 | 29.02 | $110.88 | 221600 |
| 2025-03-21 | 28.43 | $109.67 | 244100 |
| 2025-03-20 | 27.56 | $112.68 | 225500 |
| 2025-03-19 | 27.20 | $112.85 | 311600 |
| 2025-03-18 | 26.46 | $112.18 | 157860 |
| 2025-03-17 | 25.69 | $114.41 | 354318 |
| 2025-03-14 | 25.10 | $113.56 | 162300 |
| 2025-03-13 | 24.24 | $111.39 | 238311 |
| 2025-03-12 | 23.06 | $113.80 | 259200 |
| 2025-03-11 | 22.01 | $114.93 | 270900 |
| 2025-03-10 | 20.93 | $118.36 | 175106 |
| 2025-03-07 | 20.27 | $120.51 | 206100 |
| 2025-03-06 | 19.76 | $120.56 | 238000 |
| 2025-03-05 | 19.47 | $126.19 | 268504 |
| 2025-03-04 | 19.86 | $125.78 | 162300 |
| 2025-03-03 | 20.27 | $126.89 | 279625 |
| 2025-02-28 | 21.09 | $126.84 | 283000 |
| 2025-02-27 | 21.75 | $126.71 | 759000 |
| 2025-02-26 | 22.45 | $125.31 | 902224 |
| 2025-02-25 | 22.76 | $124.38 | 190302 |
| 2025-02-24 | 22.69 | $123.91 | 190800 |
| 2025-02-21 | 22.67 | $124.25 | 297700 |
| 2025-02-20 | 22.79 | $128.62 | 520720 |
| 2025-02-19 | 23.37 | $129.54 | 212805 |
| 2025-02-18 | 24.24 | $130.36 | 243300 |
| 2025-02-14 | 25.29 | $133.58 | 184200 |
| 2025-02-13 | 25.66 | $134.91 | 156149 |
| 2025-02-12 | 25.70 | $136.29 | 254400 |
| 2025-02-11 | 25.85 | $134.43 | 162700 |
| 2025-02-10 | 26.24 | $136.01 | 144436 |
| 2025-02-07 | 25.58 | $136.56 | 186944 |
| 2025-02-06 | 24.90 | $136.44 | 257225 |
| 2025-02-05 | 24.30 | $133.87 | 162600 |
| 2025-02-04 | 23.95 | $133.91 | 206800 |
| 2025-02-03 | 23.65 | $134.23 | 164300 |
| 2025-01-31 | 23.34 | $134.72 | 137100 |
| 2025-01-30 | 22.48 | $135.39 | 124600 |
| 2025-01-29 | 21.42 | $134.14 | 115611 |
| 2025-01-28 | 20.59 | $133.57 | 171416 |
| 2025-01-27 | 19.84 | $131.15 | 144400 |
| 2025-01-24 | 19.42 | $131.08 | 108245 |
| 2025-01-23 | 18.68 | $132.69 | 121300 |
| 2025-01-22 | 17.88 | $130.48 | 107343 |
| 2025-01-21 | 17.24 | $129.84 | 233740 |
| 2025-01-17 | 16.90 | $126.82 | 159500 |
| 2025-01-16 | 16.96 | $125.99 | 148137 |
| 2025-01-15 | 17.43 | $123.52 | 63205 |
| 2025-01-14 | 18.30 | $123.50 | 86000 |
| 2025-01-13 | 19.22 | $123.19 | 92700 |
| 2025-01-10 | 19.90 | $122.52 | 179406 |
| 2025-01-08 | 20.89 | $121.83 | 70241 |
| 2025-01-07 | 21.41 | $122.72 | 69353 |
| 2025-01-06 | 22.39 | $122.58 | 94818 |
| 2025-01-03 | 23.16 | $122.74 | 105000 |
| 2025-01-02 | 23.88 | $123.85 | 95751 |
| 2024-12-31 | 25.08 | $124.92 | 50024 |
| 2024-12-30 | 26.12 | $126.00 | 60106 |
| 2024-12-27 | 27.02 | $126.35 | 121300 |
| 2024-12-26 | 27.89 | $126.78 | 36828 |
| 2024-12-24 | 28.59 | $126.65 | 65300 |
| 2024-12-23 | 29.30 | $126.70 | 144800 |
| 2024-12-20 | 30.24 | $125.87 | 131728 |
| 2024-12-19 | 31.23 | $125.03 | 171344 |
| 2024-12-18 | 32.54 | $124.64 | 193029 |
| 2024-12-17 | 33.79 | $127.41 | 164438 |
| 2024-12-16 | 34.34 | $127.53 | 116329 |
| 2024-12-13 | 35.00 | $127.11 | 93800 |
| 2024-12-12 | 35.68 | $127.83 | 206500 |
| 2024-12-11 | 36.01 | $128.54 | 129300 |
| 2024-12-10 | 36.21 | $126.29 | 148645 |
| 2024-12-09 | 36.76 | $127.34 | 128700 |
| 2024-12-06 | 36.89 | $130.22 | 151006 |
| 2024-12-05 | 35.88 | $130.93 | 58233 |
| 2024-12-04 | 34.69 | $128.70 | 85300 |
| 2024-12-03 | 33.76 | $127.98 | 123828 |
| 2024-12-02 | 32.90 | $126.50 | 64418 |
| 2024-11-29 | 32.28 | $126.25 | 82700 |
| 2024-11-27 | 31.38 | $126.01 | 136000 |
| 2024-11-26 | 30.44 | $125.70 | 130500 |
| 2024-11-25 | 29.58 | $125.26 | 105549 |
| 2024-11-22 | 28.74 | $123.41 | 179520 |
| 2024-11-21 | 28.17 | $123.96 | 127522 |
| 2024-11-20 | 27.56 | $122.73 | 70200 |
| 2024-11-19 | 27.18 | $122.09 | 105800 |
| 2024-11-18 | 26.88 | $121.76 | 81500 |
| 2024-11-15 | 26.46 | $121.20 | 140324 |
| 2024-11-14 | 26.00 | $121.05 | 127416 |
| 2024-11-13 | 25.40 | $122.27 | 263942 |
| 2024-11-12 | 24.76 | $121.45 | 94800 |
| 2024-11-11 | 24.26 | $122.34 | 63500 |
| 2024-11-08 | 23.38 | $121.10 | 128530 |
| 2024-11-07 | 22.57 | $118.88 | 120523 |
| 2024-11-06 | 22.03 | $118.34 | 107144 |
| 2024-11-05 | 21.67 | $112.89 | 116940 |
| 2024-11-04 | 22.38 | $111.71 | 121700 |
| 2024-11-01 | 23.41 | $112.36 | 143049 |
| 2024-10-31 | 24.13 | $111.45 | 103404 |
| 2024-10-30 | 25.10 | $112.80 | 75000 |
| 2024-10-29 | 25.48 | $113.29 | 142500 |
| 2024-10-28 | 25.69 | $113.08 | 84800 |
| 2024-10-25 | 25.86 | $111.82 | 79613 |
| 2024-10-24 | 26.35 | $111.57 | 163606 |
| 2024-10-23 | 27.06 | $112.05 | 107912 |
| 2024-10-22 | 27.51 | $114.88 | 233500 |
| 2024-10-21 | 27.23 | $113.03 | 167700 |
| 2024-10-18 | 27.14 | $113.75 | 66000 |
| 2024-10-17 | 26.79 | $113.43 | 89907 |
| 2024-10-16 | 26.53 | $112.79 | 81300 |
| 2024-10-15 | 26.34 | $111.21 | 126500 |
| 2024-10-14 | 26.21 | $112.53 | 87154 |
| 2024-10-11 | 25.74 | $112.26 | 76500 |
| 2024-10-10 | 25.27 | $111.42 | 100232 |
| 2024-10-09 | 24.90 | $112.03 | 92137 |
| 2024-10-08 | 24.50 | $110.71 | 67899 |
| 2024-10-07 | 24.33 | $110.60 | 91002 |
| 2024-10-04 | 24.15 | $110.87 | 65322 |
| 2024-10-03 | 24.04 | $109.17 | 68502 |
| 2024-10-02 | 24.24 | $109.31 | 94600 |
| 2024-10-01 | 24.46 | $109.14 | 216728 |
| 2024-09-30 | 24.55 | $110.49 | 148031 |
| 2024-09-27 | 24.03 | $113.17 | 163700 |
| 2024-09-26 | 22.42 | $112.74 | 217700 |
| 2024-09-25 | 20.88 | $110.78 | 306000 |
| 2024-09-24 | 19.42 | $111.30 | 98100 |
| 2024-09-23 | 17.95 | $108.37 | 144300 |
| 2024-09-20 | 16.84 | $108.21 | 198315 |
| 2024-09-19 | 15.74 | $108.63 | 150000 |
| 2024-09-18 | 14.58 | $106.40 | 282100 |
| 2024-09-17 | 13.56 | $104.30 | 193700 |
| 2024-09-16 | 12.98 | $104.48 | 332524 |
| 2024-09-13 | 12.44 | $103.72 | 430900 |
| 2024-09-12 | 12.06 | $102.32 | 401314 |
| 2024-09-11 | 12.07 | $101.32 | 364114 |
| 2024-09-10 | 12.35 | $100.55 | 180105 |
| 2024-09-09 | 12.91 | $101.27 | 249400 |
| 2024-09-06 | 13.13 | $98.62 | 146885 |
| 2024-09-05 | 13.47 | $99.09 | 104800 |
| 2024-09-04 | 14.15 | $98.67 | 147900 |
| 2024-09-03 | 14.69 | $99.06 | 135800 |
| 2024-08-30 | 15.39 | $100.51 | 135000 |
| 2024-08-29 | 16.14 | $100.45 | 219705 |
| 2024-08-28 | 16.58 | $99.96 | 200221 |
| 2024-08-27 | 17.41 | $99.19 | 297220 |
| 2024-08-26 | 18.28 | $98.80 | 135617 |
| 2024-08-23 | 19.20 | $99.56 | 135100 |
| 2024-08-22 | 20.03 | $97.80 | 101109 |
| 2024-08-21 | 20.56 | $98.42 | 189200 |
| 2024-08-20 | 21.12 | $97.00 | 107100 |
| 2024-08-19 | 21.55 | $97.72 | 164300 |
| 2024-08-16 | 21.93 | $96.27 | 106500 |
| 2024-08-15 | 22.09 | $96.53 | 155100 |
| 2024-08-14 | 22.25 | $94.21 | 176800 |
| 2024-08-13 | 21.88 | $94.94 | 215628 |
| 2024-08-12 | 21.49 | $92.75 | 116100 |
| 2024-08-09 | 20.60 | $93.78 | 321240 |
| 2024-08-08 | 19.74 | $92.80 | 231400 |
| 2024-08-07 | 18.54 | $91.94 | 214900 |
| 2024-08-06 | 17.33 | $95.03 | 509635 |
| 2024-08-05 | 16.39 | $94.90 | 221223 |
| 2024-08-02 | 15.02 | $95.21 | 497400 |
| 2024-08-01 | 13.66 | $96.90 | 494300 |
| 2024-07-31 | 12.60 | $101.33 | 488645 |
| 2024-07-30 | 12.05 | $104.19 | 98301 |
| 2024-07-29 | 12.28 | $103.39 | 71919 |
| 2024-07-26 | 12.18 | $103.54 | 245000 |
| 2024-07-25 | 12.04 | $102.73 | 385700 |
| 2024-07-24 | 11.89 | $104.23 | 105800 |
| 2024-07-23 | 12.24 | $107.27 | 194300 |
| 2024-07-22 | 12.57 | $106.78 | 185273 |
| 2024-07-19 | 12.98 | $106.54 | 100800 |
| 2024-07-18 | 13.06 | $106.95 | 187644 |
| 2024-07-17 | 13.12 | $108.61 | 190800 |
| 2024-07-16 | 12.51 | $111.49 | 81136 |
| 2024-07-15 | 11.55 | $109.09 | 93209 |
| 2024-07-12 | 11.03 | $108.51 | 140300 |
| 2024-07-11 | 10.57 | $107.45 | 188000 |
| 2024-07-10 | 10.45 | $106.73 | 155725 |
| 2024-07-09 | 10.55 | $104.25 | 85810 |
| 2024-07-08 | 11.04 | $104.40 | 87607 |
| 2024-07-05 | 11.57 | $103.84 | 129100 |
| 2024-07-03 | 12.08 | $105.27 | 68232 |
| 2024-07-02 | 12.38 | $104.24 | 146511 |
| 2024-07-01 | 13.03 | $103.72 | 506957 |
| 2024-06-28 | 13.71 | $105.95 | 237678 |
| 2024-06-27 | 13.44 | $105.67 | 113800 |
| 2024-06-26 | 13.22 | $105.06 | 165807 |
| 2024-06-25 | 13.00 | $106.46 | 178718 |
| 2024-06-24 | 12.35 | $106.10 | 564371 |
| 2024-06-21 | 11.66 | $105.08 | 116300 |
| 2024-06-20 | 11.52 | $105.57 | 90917 |
| 2024-06-18 | 11.07 | $105.15 | 132202 |
| 2024-06-17 | 10.58 | $104.39 | 113700 |
| 2024-06-14 | 10.40 | $104.28 | 145700 |
| 2024-06-13 | 10.14 | $105.57 | 166800 |
| 2024-06-12 | 9.43 | $104.72 | 161406 |
| 2024-06-11 | 8.70 | $101.78 | 102302 |
| 2024-06-10 | 8.82 | $101.76 | 63300 |
| 2024-06-07 | 8.97 | $101.40 | 135246 |
| 2024-06-06 | 9.31 | $102.26 | 90500 |
| 2024-06-05 | 9.38 | $102.79 | 123320 |
| 2024-06-04 | 9.32 | $101.87 | 147910 |
| 2024-06-03 | 9.45 | $101.60 | 201500 |
| 2024-05-31 | 9.59 | $101.55 | 167728 |
| 2024-05-30 | 10.03 | $99.20 | 195800 |
| 2024-05-29 | 9.90 | $97.96 | 197100 |
| 2024-05-28 | 9.61 | $100.48 | 150774 |
| 2024-05-24 | 10.04 | $102.22 | 202449 |
| 2024-05-23 | 10.54 | $99.12 | 225100 |
| 2024-05-22 | 10.98 | $100.64 | 228000 |
| 2024-05-21 | 11.36 | $100.28 | 134500 |
| 2024-05-20 | 11.94 | $100.94 | 381300 |
| 2024-05-17 | 12.33 | $100.45 | 136848 |
| 2024-05-16 | 12.73 | $99.60 | 132900 |
| 2024-05-15 | 12.96 | $99.63 | 87500 |
| 2024-05-14 | 13.18 | $99.48 | 109030 |
| 2024-05-13 | 13.43 | $100.04 | 170300 |
| 2024-05-10 | 13.89 | $99.94 | 137900 |
| 2024-05-09 | 14.37 | $99.12 | 263903 |
| 2024-05-08 | 14.42 | $99.91 | 204600 |
| 2024-05-07 | 14.74 | $100.11 | 435300 |
| 2024-05-06 | 15.23 | $99.54 | 252200 |
| 2024-05-03 | 15.57 | $98.01 | 177113 |
| 2024-05-02 | 15.43 | $99.34 | 122036 |
| 2024-05-01 | 15.49 | $98.85 | 179900 |
| 2024-04-30 | 15.75 | $98.35 | 113600 |
| 2024-04-29 | 16.02 | $100.15 | 79423 |
| 2024-04-26 | 16.67 | $100.93 | 81927 |
| 2024-04-25 | 17.43 | $100.71 | 133100 |
| 2024-04-24 | 18.24 | $101.62 | 189200 |
| 2024-04-23 | 18.84 | $100.13 | 145034 |
| 2024-04-22 | 19.72 | $98.27 | 189457 |
| 2024-04-19 | 20.15 | $97.39 | 100700 |
| 2024-04-18 | 20.38 | $98.02 | 96946 |
| 2024-04-17 | 20.76 | $97.77 | 379119 |
| 2024-04-16 | 21.15 | $97.83 | 115529 |
| 2024-04-15 | 21.13 | $98.17 | 154028 |
| 2024-04-12 | 21.30 | $98.25 | 133862 |
| 2024-04-11 | 21.36 | $100.63 | 136905 |
| 2024-04-10 | 21.72 | $100.88 | 213100 |
| 2024-04-09 | 22.27 | $101.25 | 96332 |
| 2024-04-08 | 22.95 | $102.27 | 237300 |
| 2024-04-05 | 23.98 | $100.59 | 218746 |
| 2024-04-04 | 24.64 | $100.19 | 333310 |
| 2024-04-03 | 25.46 | $103.57 | 266700 |
| 2024-04-02 | 26.51 | $103.60 | 364500 |
| 2024-04-01 | 27.55 | $104.94 | 144619 |
| 2024-03-28 | 28.08 | $105.66 | 155900 |
| 2024-03-27 | 28.36 | $106.62 | 120321 |
| 2024-03-26 | 28.68 | $106.66 | 140432 |
| 2024-03-25 | 28.83 | $104.73 | 121210 |
| 2024-03-22 | 29.38 | $104.61 | 116624 |
| 2024-03-21 | 30.15 | $104.04 | 166200 |
| 2024-03-20 | 30.95 | $105.29 | 146600 |
| 2024-03-19 | 31.68 | $104.49 | 123000 |
| 2024-03-18 | 32.58 | $104.24 | 222010 |
| 2024-03-15 | 33.52 | $104.65 | 298800 |
| 2024-03-14 | 34.46 | $105.60 | 185800 |
| 2024-03-13 | 35.27 | $106.57 | 163000 |
| 2024-03-12 | 35.70 | $108.42 | 192000 |
| 2024-03-11 | 35.81 | $106.14 | 76700 |
| 2024-03-08 | 36.38 | $105.92 | 75943 |
| 2024-03-07 | 36.89 | $105.91 | 119332 |
| 2024-03-06 | 37.59 | $106.88 | 145000 |
| 2024-03-05 | 37.86 | $106.98 | 84602 |
| 2024-03-04 | 38.15 | $106.18 | 126019 |
| 2024-03-01 | 38.59 | $106.68 | 137400 |
| 2024-02-29 | 39.06 | $107.16 | 193900 |
| 2024-02-28 | 39.56 | $109.51 | 156225 |
| 2024-02-27 | 39.24 | $110.74 | 90014 |
| 2024-02-26 | 38.45 | $110.63 | 144400 |
| 2024-02-23 | 37.61 | $111.69 | 365500 |
| 2024-02-22 | 36.42 | $110.13 | 380700 |
| 2024-02-21 | 35.30 | $108.67 | 310126 |
| 2024-02-20 | 34.29 | $106.08 | 568978 |
| 2024-02-16 | 33.41 | $97.76 | 145200 |
| 2024-02-15 | 33.94 | $97.57 | 83433 |
| 2024-02-14 | 34.62 | $96.65 | 155700 |
| 2024-02-13 | 35.60 | $95.38 | 216240 |
| 2024-02-12 | 36.90 | $98.01 | 81020 |
| 2024-02-09 | 36.79 | $97.99 | 117608 |
| 2024-02-08 | 36.76 | $97.55 | 144600 |
| 2024-02-07 | 36.75 | $96.30 | 266700 |
| 2024-02-06 | 36.93 | $96.78 | 334310 |
| 2024-02-05 | 37.12 | $95.41 | 128040 |
| 2024-02-02 | 37.75 | $95.58 | 162713 |
| 2024-02-01 | 38.04 | $96.40 | 205800 |
| 2024-01-31 | 38.35 | $95.26 | 190609 |
| 2024-01-30 | 38.66 | $96.61 | 171300 |
| 2024-01-29 | 38.49 | $95.99 | 130200 |
| 2024-01-26 | 38.47 | $95.81 | 162900 |
| 2024-01-25 | 38.15 | $96.04 | 178844 |
| 2024-01-24 | 37.82 | $95.56 | 186000 |
| 2024-01-23 | 37.46 | $94.83 | 111600 |
| 2024-01-22 | 37.31 | $95.56 | 122900 |
| 2024-01-19 | 36.67 | $95.48 | 132109 |
| 2024-01-18 | 36.19 | $94.66 | 201000 |
| 2024-01-17 | 35.87 | $92.10 | 76000 |
| 2024-01-16 | 36.05 | $91.70 | 93700 |
| 2024-01-12 | 36.07 | $92.91 | 215800 |
| 2024-01-11 | 35.46 | $92.29 | 98505 |
| 2024-01-10 | 34.90 | $92.40 | 85018 |
| 2024-01-09 | 34.47 | $90.82 | 92346 |
| 2024-01-08 | 34.35 | $92.05 | 81599 |
| 2024-01-05 | 34.13 | $90.50 | 161609 |
| 2024-01-04 | 33.96 | $91.45 | 261226 |
| 2024-01-03 | 33.88 | $90.39 | 234845 |
| 2024-01-02 | 34.04 | $90.77 | 130200 |
| 2023-12-29 | 33.78 | $91.18 | 53745 |
| 2023-12-28 | 33.06 | $91.03 | 116800 |
| 2023-12-27 | 32.34 | $90.99 | 163741 |
| 2023-12-26 | 31.59 | $90.21 | 86200 |
| 2023-12-22 | 30.93 | $90.29 | 66719 |
| 2023-12-21 | 30.23 | $90.75 | 126400 |
| 2023-12-20 | 29.56 | $89.72 | 98200 |
| 2023-12-19 | 28.85 | $90.85 | 109900 |
| 2023-12-18 | 27.72 | $90.65 | 86719 |
| 2023-12-15 | 26.67 | $90.33 | 127824 |
| 2023-12-14 | 25.56 | $90.92 | 265300 |
| 2023-12-13 | 24.13 | $88.32 | 113229 |
| 2023-12-12 | 23.05 | $88.80 | 117826 |
| 2023-12-11 | 21.21 | $87.82 | 156400 |
| 2023-12-08 | 19.40 | $87.26 | 267200 |
| 2023-12-07 | 17.60 | $84.27 | 163819 |
| 2023-12-06 | 16.24 | $81.73 | 106000 |
| 2023-12-05 | 15.20 | $80.66 | 95734 |
| 2023-12-04 | 14.40 | $81.24 | 93256 |
| 2023-12-01 | 13.42 | $81.31 | 177413 |
| 2023-11-30 | 12.41 | $78.55 | 157334 |
| 2023-11-29 | 12.18 | $78.14 | 182546 |
| 2023-11-28 | 11.82 | $78.18 | 145336 |
| 2023-11-27 | 11.39 | $78.57 | 86900 |
| 2023-11-24 | 11.03 | $78.52 | 54710 |
| 2023-11-22 | 10.57 | $78.90 | 96200 |
| 2023-11-21 | 10.01 | $78.41 | 122200 |
| 2023-11-20 | 9.61 | $77.45 | 93900 |
| 2023-11-17 | 9.41 | $77.16 | 183800 |
| 2023-11-16 | 9.33 | $75.72 | 150600 |
| 2023-11-15 | 9.76 | $75.70 | 224000 |
| 2023-11-14 | 9.96 | $75.33 | 219000 |
| 2023-11-13 | 10.31 | $74.06 | 186300 |
| 2023-11-10 | 10.69 | $73.73 | 362447 |
| 2023-11-09 | 10.75 | $73.21 | 128700 |
| 2023-11-08 | 10.96 | $73.03 | 230707 |
| 2023-11-07 | 11.17 | $73.37 | 349020 |
| 2023-11-06 | 11.32 | $72.72 | 227777 |
| 2023-11-03 | 11.36 | $72.56 | 332915 |
| 2023-11-02 | 11.31 | $73.23 | 180100 |
| 2023-11-01 | 11.58 | $72.96 | 185247 |
| 2023-10-31 | 11.84 | $72.13 | 255100 |
| 2023-10-30 | 11.72 | $73.91 | 487800 |
| 2023-10-27 | 12.24 | $72.40 | 104300 |
| 2023-10-26 | 12.39 | $72.16 | 1.8M |
| 2023-10-25 | 12.60 | $72.65 | 1.0M |
| 2023-10-24 | 12.62 | $72.10 | 835800 |
| 2023-10-23 | 12.35 | $71.00 | 187538 |
| 2023-10-20 | 11.77 | $71.78 | 150734 |
| 2023-10-19 | 11.57 | $74.32 | 156529 |
| 2023-10-18 | 12.13 | $74.66 | 126404 |
| 2023-10-17 | 12.68 | $74.96 | 131917 |
| 2023-10-16 | 13.32 | $73.66 | 104612 |
| 2023-10-13 | 13.61 | $72.91 | 117417 |
| 2023-10-12 | 13.76 | $74.38 | 322414 |
| 2023-10-11 | 14.31 | $75.28 | 163816 |
| 2023-10-10 | 15.01 | $75.17 | 189911 |
| 2023-10-09 | 15.78 | $73.58 | 140100 |
| 2023-10-06 | 15.90 | $75.44 | 98759 |
| 2023-10-05 | 16.60 | $75.09 | 151331 |
| 2023-10-04 | 17.04 | $74.30 | 104700 |
| 2023-10-03 | 17.28 | $73.65 | 123316 |
| 2023-10-02 | 17.45 | $75.24 | 190710 |
| 2023-09-29 | 18.17 | $74.75 | 238600 |
| 2023-09-28 | 18.92 | $75.52 | 239421 |
| 2023-09-27 | 19.91 | $73.64 | 155900 |
| 2023-09-26 | 20.24 | $73.71 | 135616 |
| 2023-09-25 | 20.88 | $74.20 | 690500 |
| 2023-09-22 | 21.44 | $74.94 | 370100 |
| 2023-09-21 | 22.40 | $75.70 | 424415 |
| 2023-09-20 | 23.43 | $78.45 | 86605 |
| 2023-09-19 | 23.16 | $77.82 | 124529 |
| 2023-09-18 | 23.06 | $77.63 | 74600 |
| 2023-09-15 | 23.17 | $78.53 | 111100 |
| 2023-09-14 | 23.09 | $78.77 | 134522 |
| 2023-09-13 | 23.18 | $77.95 | 209600 |
| 2023-09-12 | 22.70 | $78.22 | 251578 |
| 2023-09-11 | 22.29 | $77.31 | 177900 |
| 2023-09-08 | 21.99 | $77.23 | 139029 |
| 2023-09-07 | 21.83 | $76.67 | 73900 |
| 2023-09-06 | 21.85 | $76.88 | 80949 |
| 2023-09-05 | 21.87 | $76.53 | 137235 |
| 2023-09-01 | 21.87 | $76.15 | 58308 |
| 2023-08-31 | 22.08 | $75.97 | 82022 |
| 2023-08-30 | 22.33 | $76.98 | 129525 |
| 2023-08-29 | 22.15 | $77.17 | 88703 |
| 2023-08-28 | 22.08 | $75.88 | 64700 |
| 2023-08-25 | 22.39 | $75.18 | 77200 |
| 2023-08-24 | 22.92 | $74.62 | 231100 |
| 2023-08-23 | 23.49 | $76.39 | 68900 |
| 2023-08-22 | 23.37 | $76.21 | 237517 |
| 2023-08-21 | 23.34 | $75.95 | 346345 |
| 2023-08-18 | 23.31 | $75.26 | 134922 |
| 2023-08-17 | 23.69 | $75.07 | 123432 |
| 2023-08-16 | 23.89 | $76.34 | 80500 |
| 2023-08-15 | 23.51 | $76.30 | 98531 |
| 2023-08-14 | 23.17 | $76.84 | 59000 |
| 2023-08-11 | 22.80 | $76.56 | 108400 |
| 2023-08-10 | 22.27 | $77.59 | 130126 |
| 2023-08-09 | 21.25 | $76.78 | 158100 |
| 2023-08-08 | 20.41 | $76.23 | 514408 |
| 2023-08-07 | 19.77 | $73.54 | 100208 |
| 2023-08-04 | 19.90 | $72.22 | 163922 |
| 2023-08-03 | 20.19 | $72.61 | 256500 |
| 2023-08-02 | 20.62 | $73.30 | 339916 |
| 2023-08-01 | 20.50 | $75.47 | 349528 |
| 2023-07-31 | 19.65 | $75.40 | 320500 |
| 2023-07-28 | 18.51 | $75.11 | 144000 |
| 2023-07-27 | 17.37 | $73.80 | 195619 |
| 2023-07-26 | 16.23 | $73.68 | 248700 |
| 2023-07-25 | 15.34 | $73.93 | 564215 |
| 2023-07-24 | 14.40 | $73.05 | 89241 |
| 2023-07-21 | 13.74 | $73.11 | 64309 |
| 2023-07-20 | 12.84 | $72.28 | 105128 |
| 2023-07-19 | 12.13 | $72.41 | 111700 |
| 2023-07-18 | 11.39 | $73.34 | 564323 |
| 2023-07-17 | 10.61 | $71.33 | 168814 |
| 2023-07-14 | 10.48 | $70.80 | 240000 |
| 2023-07-13 | 10.34 | $71.38 | 142500 |
| 2023-07-12 | 9.92 | $70.90 | 515900 |
| 2023-07-11 | 9.51 | $69.77 | 162744 |
| 2023-07-10 | 9.80 | $69.58 | 147842 |
| 2023-07-07 | 10.21 | $68.50 | 104000 |
| 2023-07-06 | 10.58 | $67.85 | 149100 |
| 2023-07-05 | 10.53 | $69.22 | 172319 |
| 2023-07-03 | 10.98 | $69.89 | 115800 |
| 2023-06-30 | 11.21 | $70.45 | 147300 |
| 2023-06-29 | 11.11 | $69.43 | 155832 |
| 2023-06-28 | 11.49 | $68.93 | 315407 |
| 2023-06-27 | 12.06 | $68.80 | 151900 |
| 2023-06-26 | 12.61 | $67.18 | 158433 |
| 2023-06-23 | 12.84 | $67.75 | 103800 |
| 2023-06-22 | 13.28 | $69.03 | 66718 |
| 2023-06-21 | 13.60 | $69.25 | 79900 |
| 2023-06-20 | 13.91 | $69.45 | 179400 |
| 2023-06-16 | 14.00 | $71.23 | 90800 |
| 2023-06-15 | 13.11 | $71.55 | 302110 |
| 2023-06-14 | 12.16 | $71.20 | 365600 |
| 2023-06-13 | 11.18 | $71.07 | 272120 |
| 2023-06-12 | 10.33 | $70.02 | 665518 |
| 2023-06-09 | 9.62 | $69.50 | 288625 |
| 2023-06-08 | 9.26 | $69.08 | 74000 |
| 2023-06-07 | 8.98 | $68.58 | 132900 |
| 2023-06-06 | 8.69 | $68.93 | 121138 |
| 2023-06-05 | 8.52 | $67.90 | 204915 |
| 2023-06-02 | 8.68 | $68.72 | 143101 |
| 2023-06-01 | 8.74 | $67.59 | 92325 |
| 2023-05-31 | 9.16 | $66.35 | 155344 |
| 2023-05-30 | 9.23 | $66.23 | 112425 |
| 2023-05-26 | 9.50 | $66.79 | 89500 |
| 2023-05-25 | 9.59 | $66.54 | 148203 |
| 2023-05-24 | 9.44 | $66.11 | 98649 |
| 2023-05-23 | 9.07 | $66.62 | 89045 |
| 2023-05-22 | 9.16 | $68.14 | 70909 |
| 2023-05-19 | 9.49 | $67.84 | 85900 |
| 2023-05-18 | 9.86 | $68.49 | 90820 |
| 2023-05-17 | 10.26 | $68.09 | 125100 |
| 2023-05-16 | 10.77 | $67.20 | 85200 |
| 2023-05-15 | 11.11 | $67.22 | 103600 |
| 2023-05-12 | 11.24 | $66.49 | 103600 |
| 2023-05-11 | 11.31 | $67.51 | 73144 |
| 2023-05-10 | 11.64 | $68.06 | 253612 |
| 2023-05-09 | 12.09 | $70.06 | 197840 |
| 2023-05-08 | 12.14 | $69.34 | 80400 |
| 2023-05-05 | 12.53 | $68.73 | 125600 |
| 2023-05-04 | 13.07 | $69.61 | 115200 |
| 2023-05-03 | 13.15 | $69.91 | 63500 |
| 2023-05-02 | 13.07 | $70.08 | 89007 |
| 2023-05-01 | 13.21 | $69.47 | 61445 |
| 2023-04-28 | 13.32 | $69.28 | 92400 |
| 2023-04-27 | 13.70 | $68.43 | 186037 |
| 2023-04-26 | 14.42 | $68.59 | 156910 |
| 2023-04-25 | 14.86 | $69.26 | 82830 |
| 2023-04-24 | 15.00 | $70.48 | 74700 |
| 2023-04-21 | 14.83 | $70.45 | 65808 |
| 2023-04-20 | 14.69 | $70.22 | 120938 |
| 2023-04-19 | 14.39 | $70.87 | 88901 |
| 2023-04-18 | 13.63 | $71.01 | 101804 |
| 2023-04-17 | 12.86 | $69.91 | 80200 |
| 2023-04-14 | 12.37 | $69.28 | 102800 |
| 2023-04-13 | 12.07 | $69.04 | 96302 |
| 2023-04-12 | 11.78 | $67.63 | 154100 |
| 2023-04-11 | 11.59 | $67.85 | 111915 |
| 2023-04-10 | 11.61 | $67.80 | 61020 |
| 2023-04-06 | 11.72 | $67.36 | 172244 |
| 2023-04-05 | 11.90 | $66.03 | 88300 |
| 2023-04-04 | 12.53 | $66.74 | 177811 |
| 2023-04-03 | 12.86 | $66.89 | 124800 |
| 2023-03-31 | 13.35 | $66.60 | 89200 |
| 2023-03-30 | 14.02 | $65.16 | 214900 |
| 2023-03-29 | 14.44 | $65.22 | 102600 |
| 2023-03-28 | 14.77 | $64.24 | 110916 |
| 2023-03-27 | 14.80 | $64.34 | 143200 |
| 2023-03-24 | 14.84 | $63.93 | 242007 |
| 2023-03-23 | 14.74 | $65.08 | 136816 |
| 2023-03-22 | 15.04 | $66.08 | 109025 |
| 2023-03-21 | 15.83 | $66.83 | 161111 |
| 2023-03-20 | 16.48 | $66.16 | 331700 |
| 2023-03-17 | 17.28 | $65.05 | 208000 |
| 2023-03-16 | 17.80 | $66.91 | 377019 |
| 2023-03-15 | 18.34 | $64.74 | 453210 |
| 2023-03-14 | 18.18 | $67.55 | 399540 |
| 2023-03-13 | 19.14 | $66.14 | 589200 |
| 2023-03-10 | 19.47 | $67.06 | 467700 |
| 2023-03-09 | 20.18 | $68.25 | 327208 |
| 2023-03-08 | 20.74 | $68.97 | 279600 |
| 2023-03-07 | 21.31 | $68.56 | 309413 |
| 2023-03-06 | 21.78 | $69.24 | 117200 |
| 2023-03-03 | 22.38 | $69.32 | 125645 |
| 2023-03-02 | 22.96 | $68.98 | 134200 |
| 2023-03-01 | 23.71 | $68.49 | 178400 |
| 2023-02-28 | 24.60 | $68.86 | 109603 |
| 2023-02-27 | 25.27 | $68.57 | 75159 |
| 2023-02-24 | 26.15 | $67.85 | 112252 |
| 2023-02-23 | 27.41 | $68.10 | 137726 |
| 2023-02-22 | 28.59 | $67.33 | 154400 |
| 2023-02-21 | 29.98 | $68.23 | 130004 |
| 2023-02-17 | 31.08 | $68.28 | 72431 |
| 2023-02-16 | 32.11 | $68.50 | 77300 |
| 2023-02-15 | 32.95 | $69.39 | 98648 |
| 2023-02-14 | 33.76 | $69.42 | 98222 |
| 2023-02-13 | 34.61 | $68.31 | 87832 |
| 2023-02-10 | 35.82 | $66.72 | 151300 |
| 2023-02-09 | 37.32 | $69.66 | 76835 |
| 2023-02-08 | 37.47 | $70.07 | 74731 |
| 2023-02-07 | 37.81 | $70.30 | 88000 |
| 2023-02-06 | 38.23 | $70.01 | 94412 |
| 2023-02-03 | 38.37 | $71.06 | 105000 |
| 2023-02-02 | 38.23 | $71.59 | 95217 |
| 2023-02-01 | 37.61 | $71.06 | 145511 |
| 2023-01-31 | 37.09 | $70.75 | 613029 |
| 2023-01-30 | 36.70 | $70.58 | 83028 |
| 2023-01-27 | 35.87 | $71.74 | 740741 |
| 2023-01-26 | 34.58 | $71.73 | 68800 |
| 2023-01-25 | 33.25 | $71.35 | 98229 |
| 2023-01-24 | 31.91 | $70.78 | 173337 |
| 2023-01-23 | 30.37 | $70.77 | 92500 |
| 2023-01-20 | 28.78 | $71.67 | 76400 |
| 2023-01-19 | 27.10 | $70.57 | 99811 |
| 2023-01-18 | 25.46 | $69.38 | 134600 |
| 2023-01-17 | 23.74 | $67.88 | 70300 |
| 2023-01-13 | 22.28 | $67.49 | 87521 |
| 2023-01-12 | 20.89 | $66.40 | 124400 |
| 2023-01-11 | 19.61 | $65.52 | 389700 |
| 2023-01-10 | 18.50 | $64.71 | 107300 |
| 2023-01-09 | 17.52 | $63.91 | 357511 |
| 2023-01-06 | 16.60 | $63.76 | 277400 |
| 2023-01-05 | 15.73 | $60.14 | 72900 |
| 2023-01-04 | 15.72 | $60.35 | 144641 |
| 2023-01-03 | 15.79 | $58.54 | 83510 |
| 2022-12-30 | 16.26 | $58.34 | 54800 |
| 2022-12-29 | 17.01 | $58.39 | 50430 |
| 2022-12-28 | 17.88 | $57.66 | 86142 |
| 2022-12-27 | 18.80 | $58.26 | 55500 |
| 2022-12-23 | 19.50 | $58.48 | 40000 |
| 2022-12-22 | 20.33 | $58.09 | 89602 |
| 2022-12-21 | 21.20 | $58.41 | 81845 |
| 2022-12-20 | 21.74 | $58.69 | 122600 |
| 2022-12-19 | 22.36 | $58.59 | 78921 |
| 2022-12-16 | 23.02 | $59.34 | 73800 |
| 2022-12-15 | 23.40 | $60.22 | 70300 |
| 2022-12-14 | 23.33 | $61.65 | 90300 |
| 2022-12-13 | 22.73 | $62.24 | 107200 |
| 2022-12-12 | 21.71 | $62.41 | 151717 |
| 2022-12-09 | 20.86 | $62.22 | 153400 |
| 2022-12-08 | 19.77 | $59.91 | 103141 |
| 2022-12-07 | 19.31 | $58.88 | 278400 |
| 2022-12-06 | 18.91 | $58.81 | 282554 |
| 2022-12-05 | 18.65 | $58.71 | 99727 |
| 2022-12-02 | 18.29 | $59.41 | 66415 |
| 2022-12-01 | 17.64 | $59.70 | 85900 |
| 2022-11-30 | 16.86 | $58.82 | 98319 |
| 2022-11-29 | 16.41 | $57.65 | 71700 |
| 2022-11-28 | 16.29 | $57.41 | 83301 |
| 2022-11-25 | 16.16 | $58.36 | 58101 |
| 2022-11-23 | 15.61 | $57.95 | 80106 |
| 2022-11-22 | 15.05 | $57.79 | 45700 |
| 2022-11-21 | 14.69 | $57.06 | 71931 |
| 2022-11-18 | 14.42 | $57.45 | 110221 |
| 2022-11-17 | 14.10 | $56.98 | 152200 |
| 2022-11-16 | 13.87 | $56.84 | 116924 |
| 2022-11-15 | 13.68 | $56.74 | 103100 |
| 2022-11-14 | 13.35 | $56.15 | 105200 |
| 2022-11-11 | 13.22 | $57.54 | 71700 |
| 2022-11-10 | 12.84 | $56.14 | 169437 |
| 2022-11-09 | 12.76 | $54.06 | 106129 |
| 2022-11-08 | 13.17 | $55.53 | 95700 |
| 2022-11-07 | 13.18 | $54.93 | 121620 |
| 2022-11-04 | 13.19 | $55.61 | 167412 |
| 2022-11-03 | 13.23 | $53.39 | 190000 |
| 2022-11-02 | 13.83 | $53.30 | 111100 |
| 2022-11-01 | 14.14 | $54.77 | 123300 |
| 2022-10-31 | 14.02 | $54.84 | 209600 |
| 2022-10-28 | 13.96 | $55.43 | 130100 |
| 2022-10-27 | 13.89 | $54.41 | 128000 |
| 2022-10-26 | 13.85 | $53.79 | 138544 |
| 2022-10-25 | 14.00 | $53.19 | 98100 |
| 2022-10-24 | 14.52 | $51.96 | 134027 |
| 2022-10-21 | 15.21 | $51.69 | 118942 |
| 2022-10-20 | 15.79 | $51.46 | 176941 |
| 2022-10-19 | 16.40 | $51.92 | 111239 |
| 2022-10-18 | 17.24 | $52.73 | 123400 |
| 2022-10-17 | 17.96 | $51.92 | 148996 |
| 2022-10-14 | 18.81 | $50.15 | 118070 |
| 2022-10-13 | 19.44 | $50.52 | 266000 |
| 2022-10-12 | 19.90 | $49.04 | 141745 |
| 2022-10-11 | 19.79 | $48.48 | 207507 |
| 2022-10-10 | 19.78 | $49.22 | 141309 |
| 2022-10-07 | 19.90 | $49.46 | 141600 |
| 2022-10-06 | 20.11 | $50.28 | 157712 |
| 2022-10-05 | 20.57 | $51.50 | 121400 |
| 2022-10-04 | 21.15 | $52.13 | 219700 |
| 2022-10-03 | 21.96 | $49.53 | 200800 |
| 2022-09-30 | 22.06 | $48.61 | 157400 |
| 2022-09-29 | 21.98 | $48.81 | 164143 |
| 2022-09-28 | 21.75 | $50.26 | 219537 |
| 2022-09-27 | 21.52 | $47.84 | 215531 |
| 2022-09-26 | 20.82 | $47.23 | 258400 |
| 2022-09-23 | 19.88 | $47.70 | 178596 |
| 2022-09-22 | 18.67 | $49.13 | 145308 |
| 2022-09-21 | 17.67 | $50.55 | 133000 |
| 2022-09-20 | 16.91 | $53.28 | 167008 |
| 2022-09-19 | 16.63 | $54.34 | 120846 |
| 2022-09-16 | 16.50 | $54.03 | 182547 |
| 2022-09-15 | 16.27 | $56.84 | 97327 |
| 2022-09-14 | 16.72 | $56.86 | 120900 |
| 2022-09-13 | 16.94 | $55.65 | 126738 |
| 2022-09-12 | 17.17 | $57.45 | 151534 |
| 2022-09-09 | 17.96 | $56.72 | 105634 |
| 2022-09-08 | 18.36 | $55.20 | 115508 |
| 2022-09-07 | 18.19 | $54.60 | 100900 |
| 2022-09-06 | 17.78 | $53.32 | 353429 |
| 2022-09-02 | 17.34 | $54.25 | 84528 |
| 2022-09-01 | 17.17 | $54.01 | 138248 |
| 2022-08-31 | 16.51 | $54.99 | 177421 |
| 2022-08-30 | 16.32 | $55.09 | 165835 |
| 2022-08-29 | 16.14 | $55.57 | 105400 |
| 2022-08-26 | 15.73 | $55.91 | 155900 |
| 2022-08-25 | 15.46 | $59.96 | 83766 |
| 2022-08-24 | 16.23 | $59.43 | 111919 |
| 2022-08-23 | 16.92 | $59.43 | 79900 |
| 2022-08-22 | 17.71 | $59.26 | 84812 |
| 2022-08-19 | 18.63 | $60.33 | 61333 |
| 2022-08-18 | 19.18 | $61.83 | 84300 |
| 2022-08-17 | 19.32 | $62.13 | 47300 |
| 2022-08-16 | 19.30 | $63.05 | 78800 |
| 2022-08-15 | 18.91 | $62.33 | 75800 |
| 2022-08-12 | 18.66 | $62.64 | 81400 |
| 2022-08-11 | 18.41 | $61.88 | 116400 |
| 2022-08-10 | 18.14 | $62.72 | 121800 |
| 2022-08-09 | 17.53 | $61.23 | 174000 |
| 2022-08-08 | 17.34 | $60.61 | 141807 |
| 2022-08-05 | 17.12 | $59.90 | 114942 |
| 2022-08-04 | 17.25 | $60.87 | 86133 |
| 2022-08-03 | 17.12 | $60.26 | 73300 |
| 2022-08-02 | 17.07 | $59.56 | 115234 |
| 2022-08-01 | 17.09 | $60.48 | 86200 |
| 2022-07-29 | 16.81 | $60.31 | 88747 |
| 2022-07-28 | 16.66 | $60.01 | 94600 |
| 2022-07-27 | 16.54 | $60.45 | 159000 |
| 2022-07-26 | 16.37 | $57.52 | 109400 |
| 2022-07-25 | 16.91 | $58.16 | 109124 |
| 2022-07-22 | 17.46 | $57.48 | 90900 |
| 2022-07-21 | 18.03 | $57.99 | 96218 |
| 2022-07-20 | 18.76 | $58.41 | 153333 |
| 2022-07-19 | 19.36 | $58.26 | 126900 |
| 2022-07-18 | 20.06 | $56.57 | 151512 |
| 2022-07-15 | 20.96 | $56.23 | 121800 |
| 2022-07-14 | 21.86 | $54.83 | 205100 |
| 2022-07-13 | 22.32 | $55.38 | 106130 |
| 2022-07-12 | 22.85 | $54.95 | 174615 |
| 2022-07-11 | 23.46 | $54.55 | 132006 |
| 2022-07-08 | 23.81 | $54.40 | 129639 |
| 2022-07-07 | 24.24 | $54.19 | 149300 |
| 2022-07-06 | 24.47 | $52.72 | 212500 |
| 2022-07-05 | 24.32 | $52.87 | 244400 |
| 2022-07-01 | 24.06 | $54.08 | 226219 |
| 2022-06-30 | 23.98 | $54.05 | 172626 |
| 2022-06-29 | 23.93 | $53.79 | 470722 |
| 2022-06-28 | 24.00 | $54.73 | 224819 |
| 2022-06-27 | 24.34 | $55.39 | 139600 |
| 2022-06-24 | 24.43 | $55.20 | 223913 |
| 2022-06-23 | 24.32 | $52.03 | 294129 |
| 2022-06-22 | 23.41 | $52.24 | 271319 |
| 2022-06-21 | 22.59 | $53.02 | 243100 |
| 2022-06-17 | 21.84 | $52.88 | 215435 |
| 2022-06-16 | 20.77 | $52.39 | 365914 |
| 2022-06-15 | 19.64 | $54.70 | 274572 |
| 2022-06-14 | 18.73 | $53.35 | 496148 |
| 2022-06-13 | 17.27 | $54.12 | 549720 |
| 2022-06-10 | 15.78 | $57.93 | 234318 |
| 2022-06-09 | 14.94 | $61.92 | 472400 |
| 2022-06-08 | 14.93 | $62.75 | 237100 |
| 2022-06-07 | 15.05 | $63.54 | 144500 |
| 2022-06-06 | 15.26 | $62.93 | 264040 |
| 2022-06-03 | 15.49 | $62.93 | 172400 |
| 2022-06-02 | 15.52 | $63.21 | 87700 |
| 2022-06-01 | 15.61 | $62.01 | 116800 |
| 2022-05-31 | 15.57 | $63.11 | 166607 |
| 2022-05-27 | 15.95 | $63.18 | 97428 |
| 2022-05-26 | 16.31 | $62.18 | 446839 |
| 2022-05-25 | 16.44 | $60.60 | 270600 |
| 2022-05-24 | 16.01 | $59.99 | 248232 |
| 2022-05-23 | 15.50 | $60.97 | 197000 |
| 2022-05-20 | 15.21 | $59.71 | 151148 |
| 2022-05-19 | 14.88 | $59.35 | 222649 |
| 2022-05-18 | 14.33 | $58.34 | 123734 |
| 2022-05-17 | 13.68 | $61.35 | 104649 |
| 2022-05-16 | 13.46 | $60.07 | 172241 |
| 2022-05-13 | 13.00 | $60.57 | 187900 |
| 2022-05-12 | 12.52 | $58.76 | 283800 |
| 2022-05-11 | 11.75 | $60.07 | 168900 |
| 2022-05-10 | 11.28 | $60.45 | 220400 |
| 2022-05-09 | 10.40 | $59.05 | 283100 |
| 2022-05-06 | 9.47 | $61.68 | 186026 |
| 2022-05-05 | 8.74 | $62.26 | 195339 |
| 2022-05-04 | 8.23 | $66.49 | 159800 |
| 2022-05-03 | 8.19 | $65.39 | 252500 |
| 2022-05-02 | 8.27 | $64.43 | 100300 |
| 2022-04-29 | 8.08 | $64.81 | 103400 |
| 2022-04-28 | 8.23 | $66.64 | 89200 |
| 2022-04-27 | 8.55 | $64.82 | 114100 |
| 2022-04-26 | 8.48 | $64.28 | 103010 |
| 2022-04-25 | 8.42 | $66.50 | 200200 |
| 2022-04-22 | 8.59 | $66.54 | 177519 |
| 2022-04-21 | 8.96 | $68.99 | 155900 |
| 2022-04-20 | 8.85 | $69.43 | 193400 |
| 2022-04-19 | 9.02 | $68.91 | 158000 |
| 2022-04-18 | 9.49 | $68.72 | 48731 |
| 2022-04-14 | 9.94 | $68.50 | 103043 |
| 2022-04-13 | 10.46 | $66.70 | 148900 |
| 2022-04-12 | 10.41 | $64.01 | 190400 |
| 2022-04-11 | 9.89 | $64.50 | 117600 |
| 2022-04-08 | 9.42 | $64.95 | 152900 |
| 2022-04-07 | 8.93 | $66.39 | 96100 |
| 2022-04-06 | 8.65 | $67.02 | 126100 |
| 2022-04-05 | 8.66 | $69.18 | 96200 |
| 2022-04-04 | 9.08 | $68.93 | 81409 |
| 2022-04-01 | 9.35 | $68.92 | 115200 |
| 2022-03-31 | 9.75 | $68.82 | 142500 |
| 2022-03-30 | 10.25 | $70.35 | 112400 |
| 2022-03-29 | 10.51 | $71.70 | 116302 |
| 2022-03-28 | 10.62 | $70.06 | 87300 |
| 2022-03-25 | 11.05 | $69.82 | 86342 |
| 2022-03-24 | 11.55 | $69.42 | 157400 |
| 2022-03-23 | 12.13 | $68.82 | 116330 |
| 2022-03-22 | 12.65 | $71.11 | 109200 |
| 2022-03-21 | 12.81 | $69.43 | 122300 |
| 2022-03-18 | 13.29 | $70.37 | 99828 |
| 2022-03-17 | 13.79 | $69.50 | 79647 |
| 2022-03-16 | 14.48 | $69.80 | 176300 |
| 2022-03-15 | 15.20 | $65.91 | 129832 |
| 2022-03-14 | 15.35 | $64.50 | 145225 |
| 2022-03-11 | 15.49 | $64.70 | 164904 |
| 2022-03-10 | 15.72 | $64.27 | 157205 |
| 2022-03-09 | 15.57 | $64.54 | 206000 |
| 2022-03-08 | 15.50 | $61.23 | 289800 |
| 2022-03-07 | 14.66 | $58.97 | 249600 |
| 2022-03-04 | 13.77 | $61.94 | 463800 |
| 2022-03-03 | 13.10 | $65.10 | 181800 |
| 2022-03-02 | 13.00 | $68.82 | 239538 |
| 2022-03-01 | 13.44 | $65.34 | 208900 |
| 2022-02-28 | 13.47 | $70.40 | 256200 |
| 2022-02-25 | 13.69 | $71.32 | 198615 |
| 2022-02-24 | 13.92 | $68.20 | 284623 |
| 2022-02-23 | 14.38 | $69.18 | 196526 |
| 2022-02-22 | 14.38 | $69.49 | 211400 |
| 2022-02-18 | 14.65 | $68.43 | 116929 |
| 2022-02-17 | 15.05 | $69.15 | 153415 |
| 2022-02-16 | 15.19 | $70.57 | 118200 |
| 2022-02-15 | 15.06 | $70.39 | 183600 |
| 2022-02-14 | 15.01 | $68.80 | 104800 |
| 2022-02-11 | 15.03 | $69.26 | 144035 |
| 2022-02-10 | 14.80 | $70.43 | 139100 |
| 2022-02-09 | 14.16 | $70.40 | 105000 |
| 2022-02-08 | 13.69 | $69.06 | 91800 |
| 2022-02-07 | 13.58 | $66.91 | 186100 |
| 2022-02-04 | 14.00 | $66.89 | 129100 |
| 2022-02-03 | 14.41 | $66.36 | 136600 |
| 2022-02-02 | 14.92 | $67.31 | 167800 |
| 2022-02-01 | 15.17 | $68.11 | 153200 |
| 2022-01-31 | 15.52 | $66.64 | 283218 |
| 2022-01-28 | 16.28 | $64.92 | 151600 |
| 2022-01-27 | 16.60 | $63.45 | 189925 |
| 2022-01-26 | 16.93 | $65.94 | 236538 |
| 2022-01-25 | 17.76 | $65.38 | 170214 |
| 2022-01-24 | 18.25 | $65.08 | 230618 |
| 2022-01-21 | 18.52 | $66.82 | 344410 |
| 2022-01-20 | 18.97 | $66.77 | 136100 |
| 2022-01-19 | 19.35 | $66.42 | 186515 |
| 2022-01-18 | 19.90 | $66.76 | 212100 |
| 2022-01-14 | 20.34 | $67.79 | 123900 |
| 2022-01-13 | 20.67 | $68.08 | 164328 |
| 2022-01-12 | 20.65 | $68.27 | 116800 |
| 2022-01-11 | 20.55 | $68.39 | 167514 |
| 2022-01-10 | 20.68 | $67.40 | 166635 |
| 2022-01-07 | 20.82 | $68.36 | 134500 |
| 2022-01-06 | 20.49 | $68.33 | 145530 |
| 2022-01-05 | 20.12 | $68.06 | 236719 |
| 2022-01-04 | 19.72 | $68.65 | 201500 |
| 2022-01-03 | 19.74 | $65.87 | 101800 |
| 2021-12-31 | 20.76 | $65.21 | 53649 |
| 2021-12-30 | 21.66 | $64.83 | 62100 |
| 2021-12-29 | 22.61 | $65.26 | 58700 |
| 2021-12-28 | 23.72 | $65.55 | 180420 |
| 2021-12-27 | 24.89 | $65.05 | 74344 |
| 2021-12-23 | 26.00 | $64.20 | 103100 |
| 2021-12-22 | 27.12 | $63.41 | 136448 |
| 2021-12-21 | 27.82 | $61.55 | 230800 |
| 2021-12-20 | 27.78 | $59.93 | 154100 |
| 2021-12-17 | 27.03 | $59.83 | 157200 |
| 2021-12-16 | 26.41 | $59.47 | 107358 |
| 2021-12-15 | 25.68 | $60.09 | 175711 |
| 2021-12-14 | 24.90 | $60.07 | 181503 |
| 2021-12-13 | 24.27 | $60.44 | 158800 |
| 2021-12-10 | 23.69 | $62.85 | 99800 |
| 2021-12-09 | 23.60 | $62.87 | 149407 |
| 2021-12-08 | 23.55 | $63.80 | 161638 |
| 2021-12-07 | 23.66 | $63.08 | 214027 |
| 2021-12-06 | 23.52 | $63.21 | 186400 |
| 2021-12-03 | 23.38 | $60.95 | 154742 |
| 2021-12-02 | 22.55 | $62.19 | 269212 |
| 2021-12-01 | 21.67 | $59.46 | 300300 |
| 2021-11-30 | 20.68 | $60.58 | 387425 |
| 2021-11-29 | 19.71 | $62.27 | 234624 |
| 2021-11-26 | 19.14 | $62.76 | 209735 |
| 2021-11-24 | 18.53 | $66.70 | 75100 |
| 2021-11-23 | 18.92 | $67.09 | 66600 |
| 2021-11-22 | 19.62 | $66.42 | 90500 |
| 2021-11-19 | 20.12 | $66.77 | 119923 |
| 2021-11-18 | 20.63 | $68.04 | 99140 |
| 2021-11-17 | 21.70 | $67.93 | 89842 |
| 2021-11-16 | 22.79 | $68.25 | 79809 |
| 2021-11-15 | 23.74 | $68.00 | 63200 |
| 2021-11-12 | 24.80 | $68.38 | 106546 |
| 2021-11-11 | 25.88 | $68.88 | 60722 |
| 2021-11-10 | 26.74 | $69.73 | 92335 |
| 2021-11-09 | 27.40 | $71.53 | 94324 |
| 2021-11-08 | 27.33 | $71.73 | 109500 |
| 2021-11-05 | 27.34 | $72.91 | 211408 |
| 2021-11-04 | 27.06 | $71.55 | 68100 |
| 2021-11-03 | 27.14 | $71.50 | 100423 |
| 2021-11-02 | 27.29 | $70.87 | 88700 |
| 2021-11-01 | 27.07 | $71.77 | 123100 |
| 2021-10-29 | 26.62 | $70.87 | 87000 |
| 2021-10-28 | 26.38 | $70.99 | 74040 |
| 2021-10-27 | 26.13 | $70.02 | 99305 |
| 2021-10-26 | 26.04 | $69.18 | 105142 |
| 2021-10-25 | 26.09 | $67.78 | 158639 |
| 2021-10-22 | 26.64 | $67.80 | 151800 |
| 2021-10-21 | 27.21 | $69.53 | 243400 |
| 2021-10-20 | 27.00 | $70.11 | 496517 |
| 2021-10-19 | 26.71 | $70.48 | 454000 |
| 2021-10-18 | 26.35 | $69.72 | 106943 |
| 2021-10-15 | 26.13 | $70.24 | 118100 |
| 2021-10-14 | 25.90 | $68.37 | 123800 |
| 2021-10-13 | 26.03 | $67.80 | 102300 |
| 2021-10-12 | 26.33 | $66.98 | 141419 |
| 2021-10-11 | 26.87 | $67.36 | 71142 |
| 2021-10-08 | 27.24 | $67.60 | 80048 |
| 2021-10-07 | 27.57 | $67.08 | 193300 |
| 2021-10-06 | 28.03 | $66.29 | 203800 |
| 2021-10-05 | 28.80 | $66.81 | 116634 |
| 2021-10-04 | 29.19 | $66.49 | 94789 |
| 2021-10-01 | 29.56 | $67.47 | 136200 |
| 2021-09-30 | 29.94 | $64.29 | 87200 |
| 2021-09-29 | 30.89 | $65.49 | 95709 |
| 2021-09-28 | 31.44 | $65.23 | 147910 |
| 2021-09-27 | 32.06 | $67.08 | 115300 |
| 2021-09-24 | 31.97 | $66.06 | 102700 |
| 2021-09-23 | 32.17 | $65.58 | 103031 |
| 2021-09-22 | 32.48 | $64.70 | 120933 |
| 2021-09-21 | 32.92 | $64.08 | 161200 |
| 2021-09-20 | 33.47 | $63.23 | 165400 |
| 2021-09-17 | 34.31 | $64.36 | 127775 |
| 2021-09-16 | 34.68 | $63.41 | 117433 |
| 2021-09-15 | 35.34 | $63.30 | 127221 |
| 2021-09-14 | 36.12 | $64.14 | 99300 |
| 2021-09-13 | 36.34 | $64.03 | 103100 |
| 2021-09-10 | 36.70 | $62.87 | 83000 |
| 2021-09-09 | 37.21 | $63.08 | 84125 |
| 2021-09-08 | 37.74 | $62.72 | 80300 |
| 2021-09-07 | 38.29 | $62.84 | 124632 |
| 2021-09-03 | 38.98 | $63.66 | 98507 |
| 2021-09-02 | 39.50 | $64.34 | 154040 |
| 2021-09-01 | 39.73 | $64.25 | 66635 |
| 2021-08-31 | 39.97 | $63.89 | 99000 |
| 2021-08-30 | 40.34 | $63.69 | 98000 |
| 2021-08-27 | 40.78 | $63.73 | 95000 |
| 2021-08-26 | 41.26 | $62.46 | 115400 |
| 2021-08-25 | 41.84 | $63.59 | 166644 |
| 2021-08-24 | 42.13 | $63.47 | 465700 |
| 2021-08-23 | 42.46 | $62.10 | 114745 |
| 2021-08-20 | 43.02 | $61.58 | 116200 |
| 2021-08-19 | 43.69 | $61.53 | 117849 |
| 2021-08-18 | 44.24 | $61.96 | 85622 |
| 2021-08-17 | 44.69 | $61.81 | 126433 |
| 2021-08-16 | 45.24 | $63.53 | 119600 |
| 2021-08-13 | 45.45 | $63.97 | 103733 |
| 2021-08-12 | 45.52 | $64.12 | 325500 |
| 2021-08-11 | 45.47 | $66.27 | 382503 |
| 2021-08-10 | 45.13 | $65.70 | 264917 |
| 2021-08-09 | 44.80 | $65.83 | 198945 |
| 2021-08-06 | 44.22 | $66.25 | 158833 |
| 2021-08-05 | 43.55 | $66.87 | 108125 |
| 2021-08-04 | 42.83 | $64.59 | 257400 |
| 2021-08-03 | 42.19 | $65.20 | 133524 |
| 2021-08-02 | 41.47 | $65.93 | 91000 |
| 2021-07-30 | 40.43 | $66.06 | 92500 |
| 2021-07-29 | 39.36 | $66.98 | 115200 |
| 2021-07-28 | 38.14 | $66.65 | 90400 |
| 2021-07-27 | 36.87 | $66.19 | 89639 |
| 2021-07-26 | 35.57 | $66.00 | 84510 |
| 2021-07-23 | 34.15 | $65.17 | 85000 |
| 2021-07-22 | 32.66 | $65.01 | 111803 |
| 2021-07-21 | 31.09 | $65.39 | 92531 |
| 2021-07-20 | 29.47 | $63.32 | 218600 |
| 2021-07-19 | 27.84 | $61.90 | 226900 |
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