Is Matson, Inc. (MATX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Matson, Inc. (MATX) research center and poll results.
NYSE : MATX
Matson, Inc.
$221.14 USD
-$1.04 (-0.47%)
- Volume
- 45.09K
- Average Volume
- 277.76K
- Market Capitalization
- $6.69B
- P/E Ratio
- 16.17
- Dividend Yield
- 0.65%
- Price Target
- $213.00
- Year High
- $230.74
- Year Low
- $86.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.10
- Current Ratio
- $0.82
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
204.18
2026-07-20
Close Price
$221.07
Vol: 43737
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
60.08
Average
105.72
Maximum
204.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 204.18 | $221.07 | 43737 |
| 2026-07-17 | 202.69 | $222.18 | 348600 |
| 2026-07-16 | 201.26 | $223.55 | 556446 |
| 2026-07-15 | 199.88 | $208.90 | 316700 |
| 2026-07-14 | 199.20 | $210.95 | 247700 |
| 2026-07-13 | 198.74 | $205.15 | 179014 |
| 2026-07-10 | 198.44 | $204.77 | 191500 |
| 2026-07-09 | 197.87 | $206.03 | 343035 |
| 2026-07-08 | 197.28 | $204.73 | 394829 |
| 2026-07-07 | 196.65 | $198.53 | 376215 |
| 2026-07-06 | 196.09 | $204.53 | 278034 |
| 2026-07-02 | 195.23 | $203.53 | 473000 |
| 2026-07-01 | 194.35 | $203.92 | 533036 |
| 2026-06-30 | 193.50 | $192.23 | 245500 |
| 2026-06-29 | 193.30 | $194.49 | 385023 |
| 2026-06-26 | 192.64 | $194.49 | 607300 |
| 2026-06-25 | 191.94 | $196.37 | 217500 |
| 2026-06-24 | 191.34 | $195.59 | 371115 |
| 2026-06-23 | 190.79 | $195.76 | 261909 |
| 2026-06-22 | 190.09 | $196.83 | 276854 |
| 2026-06-18 | 189.39 | $191.24 | 569600 |
| 2026-06-17 | 189.26 | $193.57 | 265533 |
| 2026-06-16 | 188.58 | $196.01 | 243500 |
| 2026-06-15 | 187.99 | $195.18 | 310100 |
| 2026-06-12 | 187.23 | $201.94 | 227343 |
| 2026-06-11 | 186.24 | $198.98 | 268501 |
| 2026-06-10 | 185.38 | $193.43 | 236554 |
| 2026-06-09 | 184.66 | $194.23 | 331625 |
| 2026-06-08 | 184.04 | $192.22 | 259185 |
| 2026-06-05 | 183.57 | $187.32 | 262800 |
| 2026-06-04 | 183.21 | $187.29 | 269300 |
| 2026-06-03 | 183.03 | $185.81 | 203100 |
| 2026-06-02 | 183.10 | $187.06 | 225600 |
| 2026-06-01 | 182.29 | $188.11 | 235900 |
| 2026-05-29 | 181.56 | $181.30 | 187700 |
| 2026-05-28 | 181.22 | $180.65 | 132954 |
| 2026-05-27 | 180.85 | $184.26 | 169100 |
| 2026-05-26 | 180.42 | $184.53 | 177700 |
| 2026-05-22 | 180.03 | $181.84 | 203702 |
| 2026-05-21 | 179.55 | $182.75 | 329800 |
| 2026-05-20 | 178.93 | $188.62 | 272823 |
| 2026-05-19 | 178.04 | $180.06 | 230609 |
| 2026-05-18 | 177.57 | $184.25 | 267029 |
| 2026-05-15 | 177.21 | $179.88 | 180847 |
| 2026-05-14 | 177.04 | $182.25 | 174800 |
| 2026-05-13 | 176.66 | $181.72 | 188433 |
| 2026-05-12 | 176.10 | $179.01 | 196200 |
| 2026-05-11 | 175.71 | $181.91 | 154938 |
| 2026-05-08 | 175.24 | $182.72 | 169100 |
| 2026-05-07 | 174.67 | $180.14 | 318400 |
| 2026-05-06 | 174.27 | $183.73 | 304128 |
| 2026-05-05 | 173.71 | $187.26 | 481305 |
| 2026-05-04 | 172.75 | $170.83 | 309654 |
| 2026-05-01 | 172.56 | $173.55 | 174102 |
| 2026-04-30 | 172.20 | $174.43 | 238800 |
| 2026-04-29 | 171.73 | $173.35 | 222300 |
| 2026-04-28 | 171.26 | $175.51 | 162200 |
| 2026-04-27 | 170.35 | $176.73 | 293948 |
| 2026-04-24 | 169.42 | $172.32 | 227300 |
| 2026-04-23 | 168.96 | $170.36 | 169506 |
| 2026-04-22 | 168.66 | $170.78 | 187331 |
| 2026-04-21 | 168.28 | $170.68 | 352900 |
| 2026-04-20 | 167.74 | $177.03 | 232800 |
| 2026-04-17 | 166.64 | $176.55 | 270420 |
| 2026-04-16 | 165.72 | $174.63 | 235618 |
| 2026-04-15 | 164.80 | $170.50 | 268650 |
| 2026-04-14 | 164.03 | $171.28 | 189149 |
| 2026-04-13 | 163.03 | $172.48 | 139214 |
| 2026-04-10 | 161.89 | $171.27 | 144724 |
| 2026-04-09 | 160.79 | $172.10 | 180900 |
| 2026-04-08 | 159.88 | $172.49 | 304000 |
| 2026-04-07 | 159.10 | $168.11 | 223086 |
| 2026-04-06 | 158.36 | $167.10 | 207000 |
| 2026-04-02 | 157.66 | $166.39 | 322800 |
| 2026-04-01 | 157.28 | $164.91 | 201200 |
| 2026-03-31 | 157.40 | $163.94 | 226400 |
| 2026-03-30 | 157.63 | $157.36 | 232946 |
| 2026-03-27 | 158.32 | $158.03 | 299900 |
| 2026-03-26 | 158.73 | $163.24 | 165100 |
| 2026-03-25 | 158.99 | $164.30 | 211448 |
| 2026-03-24 | 159.28 | $163.14 | 217400 |
| 2026-03-23 | 159.47 | $159.94 | 339400 |
| 2026-03-20 | 159.70 | $155.07 | 758830 |
| 2026-03-19 | 160.33 | $158.16 | 302600 |
| 2026-03-18 | 160.65 | $156.09 | 408730 |
| 2026-03-17 | 161.22 | $155.16 | 228000 |
| 2026-03-16 | 161.72 | $151.33 | 284300 |
| 2026-03-13 | 162.26 | $149.74 | 289300 |
| 2026-03-12 | 162.68 | $149.24 | 552170 |
| 2026-03-11 | 163.36 | $153.94 | 241501 |
| 2026-03-10 | 163.70 | $156.76 | 329700 |
| 2026-03-09 | 163.95 | $153.42 | 393807 |
| 2026-03-06 | 164.43 | $152.99 | 336100 |
| 2026-03-05 | 164.77 | $158.75 | 482119 |
| 2026-03-04 | 164.98 | $167.38 | 250013 |
| 2026-03-03 | 164.87 | $168.53 | 410601 |
| 2026-03-02 | 164.73 | $171.24 | 311446 |
| 2026-02-27 | 164.19 | $166.13 | 341100 |
| 2026-02-26 | 163.94 | $168.56 | 399915 |
| 2026-02-25 | 163.46 | $170.05 | 493018 |
| 2026-02-24 | 162.91 | $166.99 | 264878 |
| 2026-02-23 | 162.50 | $164.38 | 263822 |
| 2026-02-20 | 162.23 | $167.75 | 230900 |
| 2026-02-19 | 161.86 | $164.65 | 252218 |
| 2026-02-18 | 161.41 | $167.47 | 183904 |
| 2026-02-17 | 160.27 | $165.05 | 238900 |
| 2026-02-13 | 159.33 | $162.18 | 220200 |
| 2026-02-12 | 158.52 | $158.20 | 340042 |
| 2026-02-11 | 157.20 | $162.77 | 182221 |
| 2026-02-10 | 155.60 | $160.66 | 203800 |
| 2026-02-09 | 154.17 | $161.91 | 176772 |
| 2026-02-06 | 152.68 | $162.94 | 245340 |
| 2026-02-05 | 151.09 | $159.81 | 352148 |
| 2026-02-04 | 149.61 | $162.93 | 388731 |
| 2026-02-03 | 147.92 | $165.26 | 293700 |
| 2026-02-02 | 145.98 | $165.72 | 373983 |
| 2026-01-30 | 143.88 | $160.30 | 319200 |
| 2026-01-29 | 142.04 | $161.27 | 218334 |
| 2026-01-28 | 140.19 | $158.96 | 247400 |
| 2026-01-27 | 138.51 | $158.92 | 257300 |
| 2026-01-26 | 136.81 | $158.87 | 280400 |
| 2026-01-23 | 135.10 | $158.94 | 389515 |
| 2026-01-22 | 133.34 | $160.32 | 599700 |
| 2026-01-21 | 131.48 | $155.71 | 415147 |
| 2026-01-20 | 129.93 | $144.64 | 298345 |
| 2026-01-16 | 129.08 | $146.26 | 397519 |
| 2026-01-15 | 127.97 | $145.97 | 686920 |
| 2026-01-14 | 126.85 | $131.92 | 184735 |
| 2026-01-13 | 126.33 | $130.59 | 183300 |
| 2026-01-12 | 125.77 | $132.25 | 254207 |
| 2026-01-09 | 125.28 | $132.00 | 303507 |
| 2026-01-08 | 124.72 | $131.09 | 310728 |
| 2026-01-07 | 123.99 | $130.24 | 271700 |
| 2026-01-06 | 123.23 | $129.21 | 285500 |
| 2026-01-05 | 122.59 | $126.38 | 334848 |
| 2026-01-02 | 121.96 | $123.71 | 184400 |
| 2025-12-31 | 121.48 | $123.55 | 174100 |
| 2025-12-30 | 120.88 | $124.33 | 176400 |
| 2025-12-29 | 120.25 | $125.20 | 169800 |
| 2025-12-26 | 119.44 | $125.03 | 151244 |
| 2025-12-24 | 118.65 | $124.56 | 89034 |
| 2025-12-23 | 117.88 | $123.91 | 278700 |
| 2025-12-22 | 116.94 | $123.12 | 332520 |
| 2025-12-19 | 116.05 | $124.68 | 1.2M |
| 2025-12-18 | 114.91 | $127.54 | 586970 |
| 2025-12-17 | 113.72 | $124.21 | 317200 |
| 2025-12-16 | 112.72 | $123.51 | 529532 |
| 2025-12-15 | 111.78 | $121.46 | 259800 |
| 2025-12-12 | 111.05 | $119.39 | 312130 |
| 2025-12-11 | 110.41 | $122.57 | 305400 |
| 2025-12-10 | 109.79 | $120.79 | 447600 |
| 2025-12-09 | 109.17 | $116.37 | 240942 |
| 2025-12-08 | 108.81 | $115.04 | 197653 |
| 2025-12-05 | 108.60 | $116.39 | 229627 |
| 2025-12-04 | 108.17 | $113.80 | 233423 |
| 2025-12-03 | 107.98 | $114.16 | 357656 |
| 2025-12-02 | 107.17 | $111.53 | 340200 |
| 2025-12-01 | 106.59 | $111.77 | 291064 |
| 2025-11-28 | 106.05 | $108.98 | 75613 |
| 2025-11-26 | 105.47 | $109.14 | 349700 |
| 2025-11-25 | 104.93 | $109.19 | 355500 |
| 2025-11-24 | 104.36 | $105.18 | 324334 |
| 2025-11-21 | 104.00 | $105.21 | 549600 |
| 2025-11-20 | 103.40 | $102.05 | 387400 |
| 2025-11-19 | 102.99 | $103.59 | 192300 |
| 2025-11-18 | 102.48 | $104.28 | 215900 |
| 2025-11-17 | 102.01 | $104.66 | 243600 |
| 2025-11-14 | 101.50 | $106.84 | 284100 |
| 2025-11-13 | 100.88 | $106.60 | 477100 |
| 2025-11-12 | 100.24 | $110.17 | 384616 |
| 2025-11-11 | 99.47 | $108.46 | 267200 |
| 2025-11-10 | 98.69 | $109.12 | 379031 |
| 2025-11-07 | 97.74 | $110.86 | 531300 |
| 2025-11-06 | 96.60 | $107.90 | 519800 |
| 2025-11-05 | 95.91 | $109.81 | 791860 |
| 2025-11-04 | 95.30 | $98.07 | 325000 |
| 2025-11-03 | 95.21 | $99.96 | 417990 |
| 2025-10-31 | 95.15 | $100.95 | 472541 |
| 2025-10-30 | 95.12 | $97.33 | 248624 |
| 2025-10-29 | 95.22 | $98.46 | 323400 |
| 2025-10-28 | 95.24 | $97.71 | 467532 |
| 2025-10-27 | 95.28 | $98.00 | 400330 |
| 2025-10-24 | 95.38 | $93.22 | 192500 |
| 2025-10-23 | 95.86 | $93.81 | 254700 |
| 2025-10-22 | 96.32 | $93.43 | 212900 |
| 2025-10-21 | 96.85 | $94.78 | 285900 |
| 2025-10-20 | 97.38 | $94.47 | 182626 |
| 2025-10-17 | 97.89 | $94.49 | 279937 |
| 2025-10-16 | 98.35 | $93.87 | 331100 |
| 2025-10-15 | 99.04 | $94.61 | 464400 |
| 2025-10-14 | 99.61 | $92.98 | 405200 |
| 2025-10-13 | 100.23 | $90.11 | 587800 |
| 2025-10-10 | 100.98 | $88.05 | 760143 |
| 2025-10-09 | 101.75 | $94.14 | 330401 |
| 2025-10-08 | 102.34 | $97.47 | 305400 |
| 2025-10-07 | 102.62 | $96.30 | 363318 |
| 2025-10-06 | 102.97 | $98.75 | 309200 |
| 2025-10-03 | 103.27 | $100.39 | 234115 |
| 2025-10-02 | 103.52 | $99.40 | 241600 |
| 2025-10-01 | 103.77 | $98.79 | 274324 |
| 2025-09-30 | 103.94 | $98.59 | 368515 |
| 2025-09-29 | 104.12 | $99.89 | 312500 |
| 2025-09-26 | 104.33 | $102.78 | 166900 |
| 2025-09-25 | 104.46 | $103.13 | 192647 |
| 2025-09-24 | 104.57 | $104.08 | 208655 |
| 2025-09-23 | 104.61 | $105.28 | 210600 |
| 2025-09-22 | 104.54 | $104.71 | 279800 |
| 2025-09-19 | 104.62 | $103.76 | 1.2M |
| 2025-09-18 | 104.58 | $107.52 | 379700 |
| 2025-09-17 | 104.29 | $106.11 | 394937 |
| 2025-09-16 | 104.26 | $105.43 | 284600 |
| 2025-09-15 | 104.25 | $105.11 | 279361 |
| 2025-09-12 | 104.24 | $103.34 | 226200 |
| 2025-09-11 | 104.31 | $105.91 | 260934 |
| 2025-09-10 | 104.51 | $103.04 | 254802 |
| 2025-09-09 | 104.76 | $103.39 | 244300 |
| 2025-09-08 | 104.77 | $104.66 | 294904 |
| 2025-09-05 | 104.91 | $105.56 | 277114 |
| 2025-09-04 | 105.13 | $104.39 | 324200 |
| 2025-09-03 | 105.60 | $102.06 | 353900 |
| 2025-09-02 | 106.08 | $102.28 | 387000 |
| 2025-08-29 | 106.40 | $104.05 | 347500 |
| 2025-08-28 | 106.60 | $105.45 | 256244 |
| 2025-08-27 | 106.67 | $105.31 | 196200 |
| 2025-08-26 | 106.73 | $104.76 | 228513 |
| 2025-08-25 | 106.86 | $103.98 | 215800 |
| 2025-08-22 | 107.06 | $106.31 | 431100 |
| 2025-08-21 | 107.21 | $102.93 | 376840 |
| 2025-08-20 | 107.51 | $101.67 | 531424 |
| 2025-08-19 | 107.87 | $105.54 | 251631 |
| 2025-08-18 | 107.87 | $105.18 | 283900 |
| 2025-08-15 | 107.84 | $104.98 | 318907 |
| 2025-08-14 | 107.81 | $104.65 | 395232 |
| 2025-08-13 | 108.16 | $109.91 | 297100 |
| 2025-08-12 | 108.23 | $108.05 | 340602 |
| 2025-08-11 | 108.34 | $103.62 | 456315 |
| 2025-08-08 | 108.84 | $107.44 | 413308 |
| 2025-08-07 | 109.28 | $110.07 | 238651 |
| 2025-08-06 | 109.45 | $113.83 | 398920 |
| 2025-08-05 | 109.37 | $111.62 | 334363 |
| 2025-08-04 | 109.43 | $108.62 | 393204 |
| 2025-08-01 | 109.51 | $108.10 | 1.0M |
| 2025-07-31 | 109.76 | $106.78 | 561734 |
| 2025-07-30 | 110.16 | $106.50 | 422719 |
| 2025-07-29 | 110.56 | $107.44 | 320900 |
| 2025-07-28 | 110.75 | $107.92 | 280404 |
| 2025-07-25 | 110.96 | $109.41 | 268307 |
| 2025-07-24 | 110.92 | $108.79 | 260433 |
| 2025-07-23 | 110.92 | $108.94 | 318800 |
| 2025-07-22 | 111.02 | $105.63 | 497300 |
| 2025-07-21 | 111.32 | $104.50 | 402100 |
| 2025-07-18 | 111.59 | $104.42 | 540414 |
| 2025-07-17 | 111.90 | $111.62 | 394800 |
| 2025-07-16 | 111.82 | $111.32 | 307247 |
| 2025-07-15 | 111.85 | $110.25 | 353188 |
| 2025-07-14 | 111.96 | $113.53 | 398635 |
| 2025-07-11 | 112.01 | $116.30 | 312845 |
| 2025-07-10 | 111.92 | $113.51 | 454500 |
| 2025-07-09 | 111.94 | $112.13 | 270210 |
| 2025-07-08 | 112.06 | $112.79 | 491904 |
| 2025-07-07 | 112.07 | $110.30 | 293404 |
| 2025-07-03 | 112.16 | $113.15 | 149600 |
| 2025-07-02 | 112.14 | $114.76 | 337800 |
| 2025-07-01 | 112.07 | $114.42 | 462242 |
| 2025-06-30 | 111.94 | $111.35 | 461700 |
| 2025-06-27 | 112.01 | $111.98 | 588535 |
| 2025-06-26 | 112.01 | $108.67 | 306700 |
| 2025-06-25 | 112.12 | $108.78 | 277300 |
| 2025-06-24 | 112.27 | $110.92 | 291700 |
| 2025-06-23 | 112.18 | $111.70 | 234124 |
| 2025-06-20 | 112.14 | $109.86 | 576244 |
| 2025-06-18 | 112.20 | $110.62 | 261433 |
| 2025-06-17 | 112.45 | $110.03 | 349523 |
| 2025-06-16 | 112.86 | $111.87 | 329589 |
| 2025-06-13 | 113.02 | $112.46 | 355200 |
| 2025-06-12 | 113.20 | $114.59 | 309300 |
| 2025-06-11 | 113.30 | $114.41 | 468738 |
| 2025-06-10 | 113.46 | $114.03 | 308613 |
| 2025-06-09 | 113.45 | $114.49 | 332243 |
| 2025-06-06 | 112.54 | $113.08 | 345300 |
| 2025-06-05 | 111.85 | $112.09 | 373046 |
| 2025-06-04 | 110.97 | $112.67 | 299800 |
| 2025-06-03 | 109.99 | $113.43 | 309503 |
| 2025-06-02 | 109.82 | $111.73 | 385600 |
| 2025-05-30 | 109.89 | $112.85 | 373850 |
| 2025-05-29 | 109.76 | $111.98 | 486817 |
| 2025-05-28 | 109.61 | $110.89 | 339128 |
| 2025-05-27 | 109.52 | $111.72 | 348629 |
| 2025-05-23 | 109.26 | $109.19 | 241200 |
| 2025-05-22 | 108.92 | $110.79 | 258000 |
| 2025-05-21 | 108.56 | $111.08 | 351841 |
| 2025-05-20 | 108.06 | $115.66 | 335516 |
| 2025-05-19 | 107.10 | $118.21 | 503800 |
| 2025-05-16 | 105.91 | $114.97 | 364228 |
| 2025-05-15 | 105.08 | $116.13 | 570465 |
| 2025-05-14 | 104.17 | $116.54 | 883943 |
| 2025-05-13 | 103.37 | $117.62 | 1.1M |
| 2025-05-12 | 102.62 | $113.94 | 1.7M |
| 2025-05-09 | 102.04 | $96.21 | 606961 |
| 2025-05-08 | 102.33 | $99.26 | 945093 |
| 2025-05-07 | 102.76 | $94.48 | 1.2M |
| 2025-05-06 | 103.18 | $93.11 | 1.4M |
| 2025-05-05 | 103.97 | $110.07 | 512187 |
| 2025-05-02 | 104.08 | $113.14 | 420800 |
| 2025-05-01 | 104.18 | $110.17 | 518239 |
| 2025-04-30 | 105.28 | $109.09 | 624533 |
| 2025-04-29 | 106.39 | $108.97 | 620556 |
| 2025-04-28 | 107.35 | $106.62 | 681700 |
| 2025-04-25 | 108.37 | $102.38 | 393900 |
| 2025-04-24 | 109.78 | $103.55 | 325448 |
| 2025-04-23 | 111.25 | $101.17 | 625946 |
| 2025-04-22 | 112.80 | $96.27 | 383916 |
| 2025-04-21 | 114.60 | $94.50 | 392800 |
| 2025-04-17 | 116.34 | $98.32 | 394900 |
| 2025-04-16 | 117.91 | $97.92 | 515700 |
| 2025-04-15 | 119.43 | $100.61 | 509500 |
| 2025-04-14 | 120.76 | $102.54 | 320426 |
| 2025-04-11 | 122.08 | $102.41 | 741630 |
| 2025-04-10 | 123.46 | $101.93 | 600147 |
| 2025-04-09 | 124.84 | $107.86 | 1.1M |
| 2025-04-08 | 126.05 | $102.88 | 704344 |
| 2025-04-07 | 127.46 | $109.04 | 669000 |
| 2025-04-04 | 128.47 | $112.16 | 433110 |
| 2025-04-03 | 129.54 | $115.20 | 378100 |
| 2025-04-02 | 130.44 | $132.21 | 175000 |
| 2025-04-01 | 130.71 | $131.16 | 286200 |
| 2025-03-31 | 130.92 | $128.17 | 459521 |
| 2025-03-28 | 131.52 | $127.06 | 215935 |
| 2025-03-27 | 132.37 | $130.62 | 252900 |
| 2025-03-26 | 132.88 | $132.90 | 162500 |
| 2025-03-25 | 133.42 | $132.17 | 226834 |
| 2025-03-24 | 133.88 | $132.32 | 303616 |
| 2025-03-21 | 134.43 | $129.23 | 2.4M |
| 2025-03-20 | 135.11 | $129.77 | 330228 |
| 2025-03-19 | 135.76 | $128.40 | 338410 |
| 2025-03-18 | 136.52 | $127.17 | 321127 |
| 2025-03-17 | 137.62 | $128.91 | 407300 |
| 2025-03-14 | 138.49 | $130.10 | 238900 |
| 2025-03-13 | 139.08 | $129.44 | 246022 |
| 2025-03-12 | 139.67 | $132.01 | 368205 |
| 2025-03-11 | 140.18 | $131.12 | 278100 |
| 2025-03-10 | 140.58 | $129.35 | 317100 |
| 2025-03-07 | 140.92 | $133.43 | 383500 |
| 2025-03-06 | 141.06 | $133.24 | 425400 |
| 2025-03-05 | 141.19 | $137.57 | 436000 |
| 2025-03-04 | 141.08 | $135.38 | 305635 |
| 2025-03-03 | 141.13 | $140.14 | 279748 |
| 2025-02-28 | 141.21 | $144.07 | 291115 |
| 2025-02-27 | 141.08 | $140.79 | 418700 |
| 2025-02-26 | 141.03 | $143.76 | 481700 |
| 2025-02-25 | 140.72 | $141.37 | 512600 |
| 2025-02-24 | 140.57 | $143.31 | 420120 |
| 2025-02-21 | 140.22 | $142.90 | 397843 |
| 2025-02-20 | 140.01 | $142.82 | 470118 |
| 2025-02-19 | 139.77 | $143.58 | 382133 |
| 2025-02-18 | 139.51 | $149.06 | 365536 |
| 2025-02-14 | 138.94 | $146.32 | 331941 |
| 2025-02-13 | 138.69 | $141.84 | 169200 |
| 2025-02-12 | 138.69 | $141.38 | 252200 |
| 2025-02-11 | 138.74 | $142.07 | 521200 |
| 2025-02-10 | 138.60 | $139.17 | 242517 |
| 2025-02-07 | 138.47 | $136.20 | 240822 |
| 2025-02-06 | 138.62 | $136.20 | 295845 |
| 2025-02-05 | 138.73 | $135.83 | 233219 |
| 2025-02-04 | 138.87 | $135.35 | 257700 |
| 2025-02-03 | 139.11 | $136.38 | 288042 |
| 2025-01-31 | 139.18 | $141.85 | 275600 |
| 2025-01-30 | 138.83 | $141.34 | 225507 |
| 2025-01-29 | 138.55 | $139.80 | 194400 |
| 2025-01-28 | 138.38 | $137.59 | 154605 |
| 2025-01-27 | 138.44 | $138.47 | 238213 |
| 2025-01-24 | 138.48 | $136.32 | 244429 |
| 2025-01-23 | 138.59 | $138.57 | 159610 |
| 2025-01-22 | 138.50 | $138.00 | 210500 |
| 2025-01-21 | 138.44 | $138.49 | 267700 |
| 2025-01-17 | 138.42 | $137.62 | 266513 |
| 2025-01-16 | 138.72 | $141.27 | 196400 |
| 2025-01-15 | 138.94 | $141.91 | 233947 |
| 2025-01-14 | 139.16 | $142.41 | 339922 |
| 2025-01-13 | 139.33 | $139.21 | 168117 |
| 2025-01-10 | 139.56 | $136.59 | 272646 |
| 2025-01-08 | 140.05 | $139.21 | 135600 |
| 2025-01-07 | 140.34 | $138.44 | 244400 |
| 2025-01-06 | 140.97 | $138.67 | 206847 |
| 2025-01-03 | 141.66 | $140.11 | 231500 |
| 2025-01-02 | 142.29 | $137.82 | 227100 |
| 2024-12-31 | 143.01 | $134.84 | 188241 |
| 2024-12-30 | 144.07 | $135.57 | 124207 |
| 2024-12-27 | 144.95 | $136.54 | 114543 |
| 2024-12-26 | 145.78 | $138.64 | 93900 |
| 2024-12-24 | 146.70 | $139.28 | 77006 |
| 2024-12-23 | 147.53 | $138.54 | 171800 |
| 2024-12-20 | 148.30 | $136.89 | 1.2M |
| 2024-12-19 | 149.09 | $136.73 | 199700 |
| 2024-12-18 | 149.84 | $138.19 | 187404 |
| 2024-12-17 | 150.57 | $143.58 | 314500 |
| 2024-12-16 | 151.11 | $145.63 | 198304 |
| 2024-12-13 | 151.86 | $146.22 | 150086 |
| 2024-12-12 | 152.77 | $145.90 | 203925 |
| 2024-12-11 | 153.85 | $143.78 | 241700 |
| 2024-12-10 | 154.86 | $146.38 | 220800 |
| 2024-12-09 | 155.86 | $145.03 | 275700 |
| 2024-12-06 | 156.89 | $151.14 | 208100 |
| 2024-12-05 | 157.40 | $152.39 | 221910 |
| 2024-12-04 | 158.08 | $152.76 | 176329 |
| 2024-12-03 | 158.41 | $152.12 | 417605 |
| 2024-12-02 | 158.59 | $156.12 | 233319 |
| 2024-11-29 | 158.46 | $153.18 | 124024 |
| 2024-11-27 | 158.55 | $153.08 | 232350 |
| 2024-11-26 | 157.57 | $156.97 | 225000 |
| 2024-11-25 | 156.45 | $156.04 | 498000 |
| 2024-11-22 | 155.30 | $153.95 | 238838 |
| 2024-11-21 | 154.27 | $152.64 | 196543 |
| 2024-11-20 | 153.31 | $151.76 | 174361 |
| 2024-11-19 | 152.28 | $152.74 | 181800 |
| 2024-11-18 | 151.29 | $154.30 | 251246 |
| 2024-11-15 | 150.30 | $160.65 | 230911 |
| 2024-11-14 | 149.09 | $164.55 | 245337 |
| 2024-11-13 | 147.68 | $167.37 | 342833 |
| 2024-11-12 | 146.17 | $163.97 | 195350 |
| 2024-11-11 | 144.65 | $166.41 | 184913 |
| 2024-11-08 | 143.16 | $165.64 | 323907 |
| 2024-11-07 | 141.73 | $161.38 | 266021 |
| 2024-11-06 | 140.34 | $166.03 | 565038 |
| 2024-11-05 | 138.75 | $159.23 | 293831 |
| 2024-11-04 | 137.61 | $155.85 | 316700 |
| 2024-11-01 | 136.58 | $153.51 | 467500 |
| 2024-10-31 | 135.77 | $154.89 | 707400 |
| 2024-10-30 | 134.90 | $133.59 | 240300 |
| 2024-10-29 | 135.22 | $134.42 | 206523 |
| 2024-10-28 | 135.56 | $133.18 | 133100 |
| 2024-10-25 | 136.03 | $133.31 | 117802 |
| 2024-10-24 | 136.46 | $133.35 | 210200 |
| 2024-10-23 | 136.88 | $131.18 | 146046 |
| 2024-10-22 | 137.46 | $133.06 | 112212 |
| 2024-10-21 | 137.94 | $134.51 | 138703 |
| 2024-10-18 | 138.14 | $136.27 | 106644 |
| 2024-10-17 | 138.06 | $136.52 | 178916 |
| 2024-10-16 | 138.09 | $137.01 | 183545 |
| 2024-10-15 | 137.86 | $133.69 | 188305 |
| 2024-10-14 | 137.74 | $136.66 | 113700 |
| 2024-10-11 | 137.48 | $137.05 | 147300 |
| 2024-10-10 | 137.26 | $133.50 | 187600 |
| 2024-10-09 | 137.04 | $134.27 | 222244 |
| 2024-10-08 | 136.70 | $136.29 | 183300 |
| 2024-10-07 | 136.16 | $135.29 | 245200 |
| 2024-10-04 | 135.67 | $137.37 | 394400 |
| 2024-10-03 | 135.08 | $137.50 | 191807 |
| 2024-10-02 | 134.76 | $140.01 | 173941 |
| 2024-10-01 | 134.50 | $141.10 | 219400 |
| 2024-09-30 | 134.17 | $142.62 | 338200 |
| 2024-09-27 | 133.96 | $141.93 | 199014 |
| 2024-09-26 | 133.71 | $141.71 | 250304 |
| 2024-09-25 | 133.48 | $142.79 | 370600 |
| 2024-09-24 | 133.11 | $142.64 | 329900 |
| 2024-09-23 | 132.81 | $138.54 | 340200 |
| 2024-09-20 | 132.67 | $134.72 | 2.0M |
| 2024-09-19 | 132.56 | $137.18 | 309622 |
| 2024-09-18 | 132.39 | $132.36 | 395223 |
| 2024-09-17 | 132.32 | $131.31 | 420500 |
| 2024-09-16 | 132.55 | $131.39 | 261849 |
| 2024-09-13 | 132.54 | $132.63 | 286436 |
| 2024-09-12 | 132.43 | $129.22 | 246137 |
| 2024-09-11 | 132.47 | $127.47 | 400100 |
| 2024-09-10 | 132.57 | $125.35 | 258715 |
| 2024-09-09 | 132.81 | $125.49 | 286500 |
| 2024-09-06 | 133.00 | $125.62 | 530132 |
| 2024-09-05 | 133.20 | $131.17 | 317400 |
| 2024-09-04 | 133.05 | $134.66 | 224022 |
| 2024-09-03 | 132.79 | $134.68 | 340107 |
| 2024-08-30 | 132.47 | $138.30 | 318948 |
| 2024-08-29 | 132.13 | $136.92 | 193528 |
| 2024-08-28 | 131.71 | $137.15 | 256100 |
| 2024-08-27 | 131.49 | $135.47 | 204849 |
| 2024-08-26 | 131.33 | $136.56 | 284700 |
| 2024-08-23 | 131.10 | $135.74 | 174419 |
| 2024-08-22 | 130.83 | $132.55 | 163200 |
| 2024-08-21 | 130.60 | $133.73 | 234418 |
| 2024-08-20 | 130.32 | $130.91 | 201400 |
| 2024-08-19 | 130.22 | $135.89 | 226600 |
| 2024-08-16 | 129.87 | $131.31 | 159200 |
| 2024-08-15 | 129.68 | $130.39 | 218047 |
| 2024-08-14 | 129.58 | $129.98 | 162305 |
| 2024-08-13 | 129.72 | $129.56 | 182549 |
| 2024-08-12 | 129.87 | $130.13 | 199427 |
| 2024-08-09 | 129.70 | $129.19 | 249422 |
| 2024-08-08 | 129.48 | $129.67 | 223205 |
| 2024-08-07 | 129.33 | $128.11 | 312344 |
| 2024-08-06 | 129.06 | $129.54 | 518803 |
| 2024-08-05 | 128.68 | $128.35 | 367500 |
| 2024-08-02 | 128.47 | $131.46 | 634500 |
| 2024-08-01 | 128.31 | $128.55 | 290100 |
| 2024-07-31 | 128.42 | $132.71 | 327100 |
| 2024-07-30 | 128.24 | $132.18 | 227300 |
| 2024-07-29 | 128.09 | $132.09 | 320712 |
| 2024-07-26 | 128.03 | $130.36 | 292400 |
| 2024-07-25 | 127.96 | $127.90 | 346700 |
| 2024-07-24 | 128.02 | $128.20 | 270125 |
| 2024-07-23 | 128.18 | $128.82 | 336108 |
| 2024-07-22 | 128.29 | $128.93 | 215100 |
| 2024-07-19 | 128.15 | $127.53 | 309184 |
| 2024-07-18 | 127.93 | $128.32 | 312100 |
| 2024-07-17 | 127.52 | $132.87 | 329329 |
| 2024-07-16 | 126.91 | $132.54 | 364846 |
| 2024-07-15 | 126.23 | $126.60 | 320026 |
| 2024-07-12 | 125.96 | $124.90 | 238227 |
| 2024-07-11 | 125.83 | $126.71 | 259913 |
| 2024-07-10 | 125.52 | $122.63 | 336100 |
| 2024-07-09 | 125.55 | $121.89 | 305513 |
| 2024-07-08 | 125.55 | $124.28 | 382900 |
| 2024-07-05 | 125.45 | $128.22 | 217800 |
| 2024-07-03 | 125.28 | $130.64 | 111131 |
| 2024-07-02 | 124.87 | $129.25 | 193400 |
| 2024-07-01 | 124.70 | $129.08 | 238043 |
| 2024-06-28 | 124.65 | $130.97 | 432347 |
| 2024-06-27 | 124.29 | $128.95 | 195100 |
| 2024-06-26 | 123.90 | $128.99 | 336700 |
| 2024-06-25 | 123.61 | $131.52 | 189100 |
| 2024-06-24 | 123.07 | $131.04 | 377227 |
| 2024-06-21 | 122.47 | $126.15 | 950000 |
| 2024-06-20 | 122.13 | $123.00 | 214800 |
| 2024-06-18 | 121.78 | $120.23 | 199700 |
| 2024-06-17 | 121.53 | $120.63 | 226440 |
| 2024-06-14 | 121.31 | $118.94 | 163135 |
| 2024-06-13 | 121.14 | $121.18 | 121900 |
| 2024-06-12 | 120.82 | $122.21 | 188343 |
| 2024-06-11 | 120.47 | $120.53 | 247111 |
| 2024-06-10 | 120.24 | $123.20 | 251045 |
| 2024-06-07 | 119.89 | $121.89 | 182049 |
| 2024-06-06 | 119.51 | $122.42 | 192024 |
| 2024-06-05 | 118.98 | $124.81 | 265532 |
| 2024-06-04 | 118.34 | $122.40 | 275324 |
| 2024-06-03 | 117.80 | $125.80 | 386554 |
| 2024-05-31 | 117.18 | $128.20 | 407587 |
| 2024-05-30 | 116.23 | $123.75 | 284000 |
| 2024-05-29 | 115.31 | $121.04 | 313943 |
| 2024-05-28 | 114.65 | $123.25 | 362000 |
| 2024-05-24 | 113.99 | $120.65 | 177811 |
| 2024-05-23 | 113.40 | $119.08 | 245000 |
| 2024-05-22 | 112.93 | $119.40 | 350630 |
| 2024-05-21 | 112.37 | $115.93 | 182228 |
| 2024-05-20 | 111.98 | $115.21 | 233320 |
| 2024-05-17 | 111.60 | $116.28 | 182800 |
| 2024-05-16 | 111.10 | $115.47 | 171220 |
| 2024-05-15 | 110.56 | $114.92 | 163300 |
| 2024-05-14 | 110.11 | $115.11 | 161320 |
| 2024-05-13 | 109.77 | $116.00 | 202800 |
| 2024-05-10 | 109.46 | $116.14 | 214007 |
| 2024-05-09 | 109.19 | $114.25 | 304264 |
| 2024-05-08 | 109.10 | $111.83 | 210200 |
| 2024-05-07 | 108.95 | $112.03 | 230200 |
| 2024-05-06 | 108.82 | $111.69 | 246509 |
| 2024-05-03 | 108.90 | $113.36 | 364400 |
| 2024-05-02 | 108.80 | $109.11 | 453100 |
| 2024-05-01 | 108.85 | $105.48 | 417414 |
| 2024-04-30 | 109.13 | $107.78 | 211100 |
| 2024-04-29 | 109.11 | $110.00 | 158600 |
| 2024-04-26 | 109.17 | $108.94 | 171616 |
| 2024-04-25 | 109.35 | $109.72 | 163700 |
| 2024-04-24 | 109.42 | $108.23 | 202907 |
| 2024-04-23 | 109.45 | $108.13 | 198900 |
| 2024-04-22 | 109.53 | $107.52 | 228721 |
| 2024-04-19 | 109.56 | $106.22 | 202100 |
| 2024-04-18 | 109.67 | $104.64 | 248400 |
| 2024-04-17 | 109.67 | $105.97 | 197956 |
| 2024-04-16 | 109.55 | $108.33 | 207427 |
| 2024-04-15 | 109.26 | $109.79 | 170800 |
| 2024-04-12 | 109.04 | $110.83 | 142600 |
| 2024-04-11 | 108.77 | $112.41 | 247024 |
| 2024-04-10 | 108.49 | $108.85 | 227400 |
| 2024-04-09 | 108.51 | $109.38 | 196325 |
| 2024-04-08 | 108.47 | $113.27 | 215283 |
| 2024-04-05 | 108.10 | $111.42 | 249445 |
| 2024-04-04 | 107.91 | $110.10 | 162821 |
| 2024-04-03 | 107.78 | $111.03 | 233800 |
| 2024-04-02 | 107.51 | $107.37 | 297722 |
| 2024-04-01 | 107.55 | $111.34 | 168526 |
| 2024-03-28 | 107.50 | $112.40 | 233243 |
| 2024-03-27 | 107.43 | $111.17 | 196500 |
| 2024-03-26 | 107.27 | $108.83 | 218729 |
| 2024-03-25 | 107.47 | $109.75 | 167700 |
| 2024-03-22 | 107.65 | $108.04 | 114100 |
| 2024-03-21 | 108.07 | $108.40 | 238900 |
| 2024-03-20 | 108.39 | $104.64 | 225373 |
| 2024-03-19 | 108.87 | $103.73 | 267612 |
| 2024-03-18 | 109.46 | $102.49 | 297100 |
| 2024-03-15 | 110.19 | $105.29 | 585900 |
| 2024-03-14 | 111.04 | $105.53 | 333826 |
| 2024-03-13 | 111.81 | $106.74 | 176200 |
| 2024-03-12 | 112.48 | $109.28 | 219336 |
| 2024-03-11 | 113.05 | $108.51 | 264500 |
| 2024-03-08 | 113.61 | $106.01 | 316300 |
| 2024-03-07 | 114.24 | $107.64 | 282506 |
| 2024-03-06 | 114.69 | $107.39 | 277326 |
| 2024-03-05 | 115.02 | $105.65 | 318039 |
| 2024-03-04 | 115.38 | $108.24 | 372900 |
| 2024-03-01 | 115.62 | $110.22 | 273800 |
| 2024-02-29 | 115.66 | $111.05 | 374700 |
| 2024-02-28 | 115.71 | $107.88 | 391807 |
| 2024-02-27 | 116.08 | $112.83 | 314800 |
| 2024-02-26 | 116.14 | $113.51 | 312813 |
| 2024-02-23 | 116.18 | $116.37 | 276600 |
| 2024-02-22 | 116.18 | $114.84 | 355100 |
| 2024-02-21 | 116.25 | $114.20 | 698100 |
| 2024-02-20 | 116.46 | $115.62 | 410100 |
| 2024-02-16 | 116.74 | $117.02 | 247209 |
| 2024-02-15 | 116.87 | $122.30 | 214900 |
| 2024-02-14 | 116.49 | $120.90 | 308005 |
| 2024-02-13 | 116.13 | $120.18 | 255900 |
| 2024-02-12 | 115.80 | $120.70 | 218145 |
| 2024-02-09 | 115.43 | $119.58 | 210100 |
| 2024-02-08 | 115.03 | $118.58 | 232238 |
| 2024-02-07 | 114.68 | $116.66 | 229845 |
| 2024-02-06 | 114.36 | $114.03 | 220300 |
| 2024-02-05 | 114.32 | $112.83 | 178315 |
| 2024-02-02 | 114.42 | $113.14 | 217200 |
| 2024-02-01 | 114.57 | $111.07 | 291807 |
| 2024-01-31 | 114.78 | $112.03 | 234042 |
| 2024-01-30 | 114.83 | $115.27 | 239812 |
| 2024-01-29 | 114.54 | $113.92 | 445600 |
| 2024-01-26 | 114.35 | $114.40 | 305500 |
| 2024-01-25 | 114.16 | $116.28 | 296212 |
| 2024-01-24 | 113.88 | $116.20 | 275800 |
| 2024-01-23 | 113.67 | $118.45 | 244000 |
| 2024-01-22 | 113.27 | $121.20 | 323831 |
| 2024-01-19 | 112.58 | $119.60 | 297872 |
| 2024-01-18 | 112.00 | $114.81 | 173730 |
| 2024-01-17 | 111.47 | $113.59 | 163900 |
| 2024-01-16 | 110.87 | $113.65 | 206100 |
| 2024-01-12 | 110.20 | $113.23 | 239813 |
| 2024-01-11 | 109.46 | $111.59 | 262100 |
| 2024-01-10 | 108.81 | $111.59 | 205504 |
| 2024-01-09 | 108.22 | $110.37 | 222616 |
| 2024-01-08 | 107.65 | $113.20 | 251472 |
| 2024-01-05 | 106.86 | $114.82 | 279000 |
| 2024-01-04 | 105.93 | $116.14 | 350390 |
| 2024-01-03 | 104.94 | $115.35 | 455400 |
| 2024-01-02 | 104.14 | $112.85 | 295600 |
| 2023-12-29 | 103.41 | $109.60 | 145640 |
| 2023-12-28 | 102.71 | $110.06 | 155504 |
| 2023-12-27 | 101.91 | $110.61 | 162030 |
| 2023-12-26 | 101.13 | $110.75 | 207300 |
| 2023-12-22 | 100.41 | $111.85 | 439635 |
| 2023-12-21 | 99.62 | $110.51 | 397627 |
| 2023-12-20 | 98.88 | $107.44 | 563300 |
| 2023-12-19 | 98.31 | $108.05 | 533630 |
| 2023-12-18 | 97.71 | $104.14 | 513819 |
| 2023-12-15 | 97.26 | $101.65 | 3.3M |
| 2023-12-14 | 96.85 | $100.20 | 408900 |
| 2023-12-13 | 96.56 | $98.41 | 563997 |
| 2023-12-12 | 96.37 | $98.55 | 369313 |
| 2023-12-11 | 95.98 | $99.85 | 253118 |
| 2023-12-08 | 95.53 | $98.96 | 249411 |
| 2023-12-07 | 95.06 | $97.37 | 222800 |
| 2023-12-06 | 94.69 | $96.25 | 299800 |
| 2023-12-05 | 94.38 | $96.32 | 226600 |
| 2023-12-04 | 94.13 | $99.47 | 273300 |
| 2023-12-01 | 93.59 | $98.07 | 216300 |
| 2023-11-30 | 93.15 | $95.77 | 200444 |
| 2023-11-29 | 92.80 | $94.07 | 187000 |
| 2023-11-28 | 92.45 | $94.85 | 219400 |
| 2023-11-27 | 92.23 | $96.39 | 249830 |
| 2023-11-24 | 91.86 | $96.13 | 72700 |
| 2023-11-22 | 91.55 | $95.75 | 150235 |
| 2023-11-21 | 91.31 | $96.01 | 185442 |
| 2023-11-20 | 91.19 | $96.02 | 169038 |
| 2023-11-17 | 90.65 | $95.10 | 217708 |
| 2023-11-16 | 90.25 | $93.48 | 170400 |
| 2023-11-15 | 89.91 | $94.40 | 181220 |
| 2023-11-14 | 89.65 | $94.53 | 221600 |
| 2023-11-13 | 89.47 | $90.77 | 165800 |
| 2023-11-10 | 89.42 | $90.91 | 229215 |
| 2023-11-09 | 89.30 | $89.60 | 295137 |
| 2023-11-08 | 89.28 | $89.93 | 198800 |
| 2023-11-07 | 89.27 | $90.10 | 182706 |
| 2023-11-06 | 89.28 | $91.20 | 241149 |
| 2023-11-03 | 89.22 | $88.65 | 190000 |
| 2023-11-02 | 89.25 | $89.39 | 146401 |
| 2023-11-01 | 89.28 | $88.71 | 179100 |
| 2023-10-31 | 89.29 | $87.05 | 322600 |
| 2023-10-30 | 89.29 | $90.43 | 164842 |
| 2023-10-27 | 89.16 | $89.12 | 162916 |
| 2023-10-26 | 89.14 | $89.88 | 133437 |
| 2023-10-25 | 89.17 | $91.01 | 182031 |
| 2023-10-24 | 89.09 | $93.45 | 392900 |
| 2023-10-23 | 88.77 | $85.36 | 140770 |
| 2023-10-20 | 88.94 | $87.05 | 191717 |
| 2023-10-19 | 88.96 | $86.68 | 217200 |
| 2023-10-18 | 88.95 | $89.24 | 130215 |
| 2023-10-17 | 88.85 | $90.94 | 170525 |
| 2023-10-16 | 88.65 | $89.79 | 127031 |
| 2023-10-13 | 88.52 | $88.49 | 118200 |
| 2023-10-12 | 88.41 | $89.08 | 106841 |
| 2023-10-11 | 88.30 | $89.81 | 98412 |
| 2023-10-10 | 88.11 | $90.23 | 120200 |
| 2023-10-09 | 87.90 | $90.12 | 101301 |
| 2023-10-06 | 87.65 | $89.25 | 173700 |
| 2023-10-05 | 87.44 | $89.94 | 189500 |
| 2023-10-04 | 87.16 | $88.91 | 230000 |
| 2023-10-03 | 86.95 | $87.07 | 126302 |
| 2023-10-02 | 86.82 | $87.87 | 206223 |
| 2023-09-29 | 86.87 | $88.72 | 198521 |
| 2023-09-28 | 86.83 | $90.39 | 216735 |
| 2023-09-27 | 86.79 | $89.44 | 215900 |
| 2023-09-26 | 86.78 | $87.09 | 156100 |
| 2023-09-25 | 86.78 | $88.68 | 133923 |
| 2023-09-22 | 86.70 | $87.50 | 132100 |
| 2023-09-21 | 86.64 | $86.52 | 139400 |
| 2023-09-20 | 86.65 | $87.22 | 127800 |
| 2023-09-19 | 86.63 | $86.88 | 155400 |
| 2023-09-18 | 86.70 | $87.10 | 160038 |
| 2023-09-15 | 86.77 | $86.36 | 857700 |
| 2023-09-14 | 86.91 | $86.87 | 151800 |
| 2023-09-13 | 87.10 | $85.96 | 159825 |
| 2023-09-12 | 87.46 | $86.10 | 182003 |
| 2023-09-11 | 87.92 | $85.20 | 140819 |
| 2023-09-08 | 88.36 | $85.01 | 140900 |
| 2023-09-07 | 88.84 | $84.36 | 171000 |
| 2023-09-06 | 89.35 | $84.70 | 148041 |
| 2023-09-05 | 89.88 | $84.33 | 273736 |
| 2023-09-01 | 90.50 | $89.05 | 220425 |
| 2023-08-31 | 90.83 | $87.88 | 212300 |
| 2023-08-30 | 91.24 | $89.53 | 113400 |
| 2023-08-29 | 91.49 | $89.18 | 100967 |
| 2023-08-28 | 91.73 | $87.24 | 90400 |
| 2023-08-25 | 92.04 | $87.01 | 108107 |
| 2023-08-24 | 92.37 | $86.25 | 234600 |
| 2023-08-23 | 92.62 | $86.84 | 357800 |
| 2023-08-22 | 92.86 | $86.79 | 193000 |
| 2023-08-21 | 93.04 | $88.27 | 296900 |
| 2023-08-18 | 93.10 | $88.37 | 375600 |
| 2023-08-17 | 93.09 | $89.22 | 237200 |
| 2023-08-16 | 92.74 | $90.75 | 173806 |
| 2023-08-15 | 92.32 | $93.04 | 177800 |
| 2023-08-14 | 91.78 | $95.32 | 181400 |
| 2023-08-11 | 91.00 | $94.11 | 121200 |
| 2023-08-10 | 90.23 | $94.65 | 114723 |
| 2023-08-09 | 89.46 | $94.37 | 103547 |
| 2023-08-08 | 88.66 | $95.33 | 149100 |
| 2023-08-07 | 87.79 | $96.70 | 171100 |
| 2023-08-04 | 86.78 | $95.78 | 151600 |
| 2023-08-03 | 85.80 | $96.02 | 228200 |
| 2023-08-02 | 84.76 | $94.47 | 350041 |
| 2023-08-01 | 83.87 | $93.97 | 165141 |
| 2023-07-31 | 83.12 | $93.46 | 145247 |
| 2023-07-28 | 82.34 | $93.66 | 239800 |
| 2023-07-27 | 81.54 | $91.34 | 199948 |
| 2023-07-26 | 80.84 | $91.52 | 172400 |
| 2023-07-25 | 80.07 | $90.50 | 201203 |
| 2023-07-24 | 79.29 | $89.32 | 296803 |
| 2023-07-21 | 78.53 | $88.32 | 817100 |
| 2023-07-20 | 77.78 | $82.12 | 169900 |
| 2023-07-19 | 77.38 | $82.45 | 297843 |
| 2023-07-18 | 76.95 | $82.28 | 221129 |
| 2023-07-17 | 76.51 | $79.66 | 185543 |
| 2023-07-14 | 76.26 | $78.71 | 154245 |
| 2023-07-13 | 76.06 | $79.25 | 156800 |
| 2023-07-12 | 75.88 | $78.43 | 182200 |
| 2023-07-11 | 75.70 | $77.76 | 154300 |
| 2023-07-10 | 75.58 | $76.60 | 176929 |
| 2023-07-07 | 75.56 | $76.19 | 201700 |
| 2023-07-06 | 75.57 | $75.28 | 174708 |
| 2023-07-05 | 75.50 | $76.50 | 282124 |
| 2023-07-03 | 75.25 | $79.13 | 165332 |
| 2023-06-30 | 74.92 | $77.73 | 168611 |
| 2023-06-29 | 74.51 | $77.72 | 149332 |
| 2023-06-28 | 74.04 | $77.23 | 189430 |
| 2023-06-27 | 73.79 | $76.17 | 262005 |
| 2023-06-26 | 73.57 | $74.93 | 251319 |
| 2023-06-23 | 73.38 | $74.04 | 694613 |
| 2023-06-22 | 73.20 | $73.42 | 209300 |
| 2023-06-21 | 73.09 | $74.03 | 266503 |
| 2023-06-20 | 72.92 | $73.92 | 334756 |
| 2023-06-16 | 72.75 | $73.50 | 1.4M |
| 2023-06-15 | 72.59 | $74.73 | 418000 |
| 2023-06-14 | 72.34 | $74.59 | 312934 |
| 2023-06-13 | 71.98 | $75.79 | 261300 |
| 2023-06-12 | 71.56 | $74.75 | 223600 |
| 2023-06-09 | 71.08 | $75.31 | 169312 |
| 2023-06-08 | 70.56 | $76.27 | 179100 |
| 2023-06-07 | 70.04 | $76.26 | 262800 |
| 2023-06-06 | 69.50 | $73.94 | 284100 |
| 2023-06-05 | 69.13 | $71.48 | 292838 |
| 2023-06-02 | 68.92 | $72.55 | 278500 |
| 2023-06-01 | 68.47 | $69.65 | 241444 |
| 2023-05-31 | 68.20 | $68.33 | 385600 |
| 2023-05-30 | 68.01 | $72.10 | 279600 |
| 2023-05-26 | 67.69 | $71.86 | 244100 |
| 2023-05-25 | 67.50 | $71.01 | 219900 |
| 2023-05-24 | 67.15 | $70.43 | 288107 |
| 2023-05-23 | 66.75 | $71.39 | 261621 |
| 2023-05-22 | 66.36 | $70.62 | 287300 |
| 2023-05-19 | 66.12 | $70.53 | 313706 |
| 2023-05-18 | 65.86 | $70.24 | 209407 |
| 2023-05-17 | 65.83 | $69.62 | 305900 |
| 2023-05-16 | 65.49 | $67.49 | 201400 |
| 2023-05-15 | 65.25 | $67.39 | 286100 |
| 2023-05-12 | 65.02 | $65.21 | 189743 |
| 2023-05-11 | 64.91 | $64.92 | 253400 |
| 2023-05-10 | 64.80 | $65.79 | 200318 |
| 2023-05-09 | 64.56 | $65.44 | 175600 |
| 2023-05-08 | 64.41 | $66.45 | 210300 |
| 2023-05-05 | 64.10 | $67.47 | 399100 |
| 2023-05-04 | 63.57 | $63.42 | 266830 |
| 2023-05-03 | 63.27 | $64.31 | 372710 |
| 2023-05-02 | 62.94 | $64.43 | 311902 |
| 2023-05-01 | 62.72 | $65.80 | 270802 |
| 2023-04-28 | 62.41 | $68.03 | 393900 |
| 2023-04-27 | 61.99 | $64.00 | 249806 |
| 2023-04-26 | 61.79 | $62.54 | 255000 |
| 2023-04-25 | 61.70 | $63.49 | 232026 |
| 2023-04-24 | 61.54 | $65.76 | 279500 |
| 2023-04-21 | 61.21 | $65.43 | 413124 |
| 2023-04-20 | 60.91 | $69.66 | 704600 |
| 2023-04-19 | 60.42 | $62.67 | 187213 |
| 2023-04-18 | 60.41 | $62.71 | 226300 |
| 2023-04-17 | 60.30 | $62.90 | 181800 |
| 2023-04-14 | 60.16 | $63.07 | 252600 |
| 2023-04-13 | 60.20 | $62.71 | 317000 |
| 2023-04-12 | 60.19 | $60.99 | 223800 |
| 2023-04-11 | 60.19 | $62.37 | 388300 |
| 2023-04-10 | 60.08 | $60.33 | 678200 |
| 2023-04-06 | 60.16 | $56.83 | 213945 |
| 2023-04-05 | 60.50 | $57.44 | 238019 |
| 2023-04-04 | 60.87 | $57.60 | 395500 |
| 2023-04-03 | 61.19 | $59.98 | 444920 |
| 2023-03-31 | 61.43 | $59.67 | 851321 |
| 2023-03-30 | 61.76 | $59.62 | 218700 |
| 2023-03-29 | 62.10 | $60.04 | 335300 |
| 2023-03-28 | 62.47 | $60.65 | 214215 |
| 2023-03-27 | 62.76 | $60.30 | 218500 |
| 2023-03-24 | 63.14 | $59.29 | 197706 |
| 2023-03-23 | 63.56 | $59.33 | 252805 |
| 2023-03-22 | 63.95 | $59.93 | 235741 |
| 2023-03-21 | 64.18 | $62.38 | 329703 |
| 2023-03-20 | 64.33 | $60.58 | 335400 |
| 2023-03-17 | 64.80 | $60.00 | 935140 |
| 2023-03-16 | 65.29 | $64.04 | 368200 |
| 2023-03-15 | 65.59 | $62.41 | 419100 |
| 2023-03-14 | 65.91 | $61.10 | 401014 |
| 2023-03-13 | 66.28 | $60.13 | 292857 |
| 2023-03-10 | 66.69 | $61.96 | 276900 |
| 2023-03-09 | 67.00 | $63.52 | 232443 |
| 2023-03-08 | 67.25 | $64.82 | 320500 |
| 2023-03-07 | 67.47 | $64.03 | 245000 |
| 2023-03-06 | 67.75 | $64.82 | 262000 |
| 2023-03-03 | 68.07 | $66.30 | 289900 |
| 2023-03-02 | 68.31 | $66.29 | 286000 |
| 2023-03-01 | 68.42 | $67.47 | 259446 |
| 2023-02-28 | 68.36 | $66.51 | 293634 |
| 2023-02-27 | 68.17 | $67.90 | 305642 |
| 2023-02-24 | 67.98 | $67.71 | 271100 |
| 2023-02-23 | 67.74 | $67.03 | 284037 |
| 2023-02-22 | 67.54 | $64.58 | 692000 |
| 2023-02-21 | 67.51 | $65.39 | 391338 |
| 2023-02-17 | 67.44 | $70.07 | 241300 |
| 2023-02-16 | 67.11 | $69.62 | 305047 |
| 2023-02-15 | 66.67 | $70.10 | 235744 |
| 2023-02-14 | 66.35 | $68.82 | 207542 |
| 2023-02-13 | 66.09 | $68.61 | 174800 |
| 2023-02-10 | 65.83 | $68.32 | 200529 |
| 2023-02-09 | 65.61 | $68.08 | 212200 |
| 2023-02-08 | 65.33 | $68.48 | 190535 |
| 2023-02-07 | 65.04 | $69.35 | 215511 |
| 2023-02-06 | 64.75 | $69.46 | 179035 |
| 2023-02-03 | 64.47 | $71.28 | 305900 |
| 2023-02-02 | 63.97 | $71.10 | 342220 |
| 2023-02-01 | 63.54 | $68.61 | 450300 |
| 2023-01-31 | 63.23 | $66.12 | 421600 |
| 2023-01-30 | 63.05 | $62.86 | 176120 |
| 2023-01-27 | 63.09 | $63.97 | 186500 |
| 2023-01-26 | 63.04 | $62.94 | 264800 |
| 2023-01-25 | 63.09 | $62.94 | 281611 |
| 2023-01-24 | 63.17 | $64.06 | 236504 |
| 2023-01-23 | 63.11 | $64.04 | 340232 |
| 2023-01-20 | 63.08 | $63.48 | 391132 |
| 2023-01-19 | 62.93 | $60.69 | 736400 |
| 2023-01-18 | 62.89 | $63.72 | 253900 |
| 2023-01-17 | 62.77 | $63.64 | 182300 |
| 2023-01-13 | 62.64 | $63.48 | 203800 |
| 2023-01-12 | 62.57 | $63.97 | 212600 |
| 2023-01-11 | 62.47 | $62.48 | 270100 |
| 2023-01-10 | 62.39 | $62.69 | 348618 |
| 2023-01-09 | 62.27 | $63.41 | 226500 |
| 2023-01-06 | 62.13 | $63.95 | 371333 |
| 2023-01-05 | 61.96 | $61.16 | 280327 |
| 2023-01-04 | 61.98 | $62.59 | 270100 |
| 2023-01-03 | 61.93 | $62.49 | 211400 |
| 2022-12-30 | 62.03 | $62.51 | 187200 |
| 2022-12-29 | 62.09 | $63.65 | 262131 |
| 2022-12-28 | 62.10 | $62.94 | 231109 |
| 2022-12-27 | 62.09 | $63.88 | 232200 |
| 2022-12-23 | 62.03 | $64.48 | 353327 |
| 2022-12-22 | 62.02 | $63.02 | 237500 |
| 2022-12-21 | 62.06 | $63.35 | 307600 |
| 2022-12-20 | 62.07 | $60.55 | 365300 |
| 2022-12-19 | 62.29 | $59.90 | 782826 |
| 2022-12-16 | 62.48 | $61.21 | 1.1M |
| 2022-12-15 | 62.64 | $61.01 | 459800 |
| 2022-12-14 | 62.75 | $62.16 | 432507 |
| 2022-12-13 | 62.96 | $61.95 | 386402 |
| 2022-12-12 | 63.24 | $60.86 | 413000 |
| 2022-12-09 | 63.84 | $60.30 | 264600 |
| 2022-12-08 | 64.40 | $60.57 | 419700 |
| 2022-12-07 | 64.65 | $60.53 | 334800 |
| 2022-12-06 | 65.08 | $61.58 | 282522 |
| 2022-12-05 | 65.57 | $61.58 | 326740 |
| 2022-12-02 | 66.00 | $64.50 | 243622 |
| 2022-12-01 | 66.14 | $63.79 | 223901 |
| 2022-11-30 | 66.51 | $63.76 | 334700 |
| 2022-11-29 | 67.06 | $62.79 | 255962 |
| 2022-11-28 | 67.60 | $62.64 | 237242 |
| 2022-11-25 | 68.10 | $64.31 | 99608 |
| 2022-11-23 | 68.52 | $63.89 | 161745 |
| 2022-11-22 | 68.98 | $63.44 | 219200 |
| 2022-11-21 | 69.44 | $64.93 | 279649 |
| 2022-11-18 | 69.77 | $63.88 | 326764 |
| 2022-11-17 | 70.04 | $64.27 | 463009 |
| 2022-11-16 | 70.18 | $63.35 | 401212 |
| 2022-11-15 | 70.56 | $66.23 | 444600 |
| 2022-11-14 | 70.92 | $67.57 | 696665 |
| 2022-11-11 | 71.05 | $72.89 | 284111 |
| 2022-11-10 | 70.88 | $71.53 | 324200 |
| 2022-11-09 | 70.79 | $65.62 | 354605 |
| 2022-11-08 | 70.88 | $69.11 | 298623 |
| 2022-11-07 | 70.73 | $71.31 | 329900 |
| 2022-11-04 | 70.44 | $70.10 | 421600 |
| 2022-11-03 | 70.20 | $67.42 | 530100 |
| 2022-11-02 | 70.13 | $71.11 | 539250 |
| 2022-11-01 | 69.82 | $74.87 | 367044 |
| 2022-10-31 | 69.41 | $73.58 | 247715 |
| 2022-10-28 | 68.99 | $72.64 | 220211 |
| 2022-10-27 | 68.43 | $72.60 | 406600 |
| 2022-10-26 | 67.88 | $73.22 | 366800 |
| 2022-10-25 | 67.41 | $72.54 | 256400 |
| 2022-10-24 | 66.94 | $71.50 | 406841 |
| 2022-10-21 | 66.48 | $69.35 | 496549 |
| 2022-10-20 | 66.19 | $67.01 | 537507 |
| 2022-10-19 | 66.11 | $70.96 | 445807 |
| 2022-10-18 | 65.89 | $73.37 | 752141 |
| 2022-10-17 | 65.52 | $70.30 | 371603 |
| 2022-10-14 | 65.42 | $69.48 | 366941 |
| 2022-10-13 | 65.41 | $69.73 | 362000 |
| 2022-10-12 | 65.42 | $67.30 | 414500 |
| 2022-10-11 | 65.65 | $66.17 | 482024 |
| 2022-10-10 | 65.94 | $65.55 | 305600 |
| 2022-10-07 | 66.44 | $65.21 | 482320 |
| 2022-10-06 | 66.89 | $66.07 | 311331 |
| 2022-10-05 | 67.18 | $65.01 | 417400 |
| 2022-10-04 | 67.58 | $66.64 | 524022 |
| 2022-10-03 | 67.89 | $65.09 | 577807 |
| 2022-09-30 | 68.26 | $61.52 | 497400 |
| 2022-09-29 | 68.85 | $61.50 | 372004 |
| 2022-09-28 | 69.45 | $63.85 | 612200 |
| 2022-09-27 | 69.94 | $63.09 | 525229 |
| 2022-09-26 | 70.54 | $62.33 | 318000 |
| 2022-09-23 | 71.33 | $63.57 | 445720 |
| 2022-09-22 | 72.32 | $65.39 | 381900 |
| 2022-09-21 | 73.18 | $66.64 | 606400 |
| 2022-09-20 | 73.87 | $66.00 | 588415 |
| 2022-09-19 | 74.60 | $68.21 | 510700 |
| 2022-09-16 | 75.30 | $69.39 | 1.4M |
| 2022-09-15 | 76.05 | $69.77 | 383982 |
| 2022-09-14 | 76.62 | $71.94 | 355942 |
| 2022-09-13 | 77.26 | $72.05 | 432274 |
| 2022-09-12 | 77.95 | $75.45 | 280302 |
| 2022-09-09 | 78.56 | $74.38 | 280938 |
| 2022-09-08 | 79.17 | $71.83 | 311709 |
| 2022-09-07 | 79.81 | $72.92 | 504500 |
| 2022-09-06 | 80.29 | $72.81 | 532000 |
| 2022-09-02 | 80.83 | $72.61 | 375916 |
| 2022-09-01 | 81.35 | $73.20 | 418500 |
| 2022-08-31 | 81.77 | $73.66 | 379622 |
| 2022-08-30 | 82.20 | $73.46 | 301241 |
| 2022-08-29 | 82.70 | $75.09 | 396800 |
| 2022-08-26 | 83.50 | $78.32 | 264364 |
| 2022-08-25 | 84.17 | $83.29 | 256539 |
| 2022-08-24 | 84.50 | $82.62 | 235000 |
| 2022-08-23 | 84.75 | $80.36 | 211399 |
| 2022-08-22 | 84.97 | $80.61 | 228800 |
| 2022-08-19 | 85.23 | $82.16 | 214002 |
| 2022-08-18 | 85.35 | $84.51 | 284547 |
| 2022-08-17 | 85.43 | $81.08 | 249900 |
| 2022-08-16 | 85.75 | $84.82 | 245646 |
| 2022-08-15 | 85.60 | $85.90 | 288400 |
| 2022-08-12 | 85.15 | $87.54 | 233800 |
| 2022-08-11 | 84.58 | $86.58 | 244100 |
| 2022-08-10 | 83.93 | $84.67 | 271400 |
| 2022-08-09 | 83.36 | $82.41 | 264213 |
| 2022-08-08 | 82.90 | $83.65 | 258000 |
| 2022-08-05 | 82.36 | $82.99 | 230900 |
| 2022-08-04 | 81.85 | $81.63 | 362040 |
| 2022-08-03 | 81.39 | $82.36 | 438300 |
| 2022-08-02 | 80.79 | $83.33 | 1.0M |
| 2022-08-01 | 80.22 | $91.26 | 260038 |
| 2022-07-29 | 79.34 | $91.67 | 301918 |
| 2022-07-28 | 78.40 | $89.83 | 241833 |
| 2022-07-27 | 77.59 | $87.54 | 191800 |
| 2022-07-26 | 76.88 | $84.93 | 222800 |
| 2022-07-25 | 76.36 | $85.70 | 205735 |
| 2022-07-22 | 75.70 | $84.68 | 245850 |
| 2022-07-21 | 75.08 | $85.94 | 345800 |
| 2022-07-20 | 74.25 | $87.56 | 540000 |
| 2022-07-19 | 73.57 | $81.79 | 364014 |
| 2022-07-18 | 73.11 | $77.00 | 261624 |
| 2022-07-15 | 72.92 | $75.99 | 256100 |
| 2022-07-14 | 73.09 | $73.71 | 215800 |
| 2022-07-13 | 73.42 | $73.27 | 182534 |
| 2022-07-12 | 73.57 | $73.10 | 213635 |
| 2022-07-11 | 73.91 | $72.88 | 217400 |
| 2022-07-08 | 74.35 | $72.86 | 209523 |
| 2022-07-07 | 74.88 | $72.46 | 306873 |
| 2022-07-06 | 75.98 | $70.38 | 339500 |
| 2022-07-05 | 77.19 | $71.91 | 393400 |
| 2022-07-01 | 78.25 | $73.54 | 418754 |
| 2022-06-30 | 79.13 | $72.88 | 448400 |
| 2022-06-29 | 80.01 | $73.63 | 218000 |
| 2022-06-28 | 80.82 | $73.42 | 311800 |
| 2022-06-27 | 81.64 | $74.54 | 401100 |
| 2022-06-24 | 82.34 | $72.52 | 582900 |
| 2022-06-23 | 83.11 | $72.28 | 390168 |
| 2022-06-22 | 83.75 | $69.34 | 625300 |
| 2022-06-21 | 84.64 | $73.81 | 364300 |
| 2022-06-17 | 85.18 | $72.60 | 990711 |
| 2022-06-16 | 85.78 | $73.34 | 534300 |
| 2022-06-15 | 86.37 | $79.25 | 498436 |
| 2022-06-14 | 86.99 | $80.34 | 579200 |
| 2022-06-13 | 87.36 | $76.38 | 483000 |
| 2022-06-10 | 87.95 | $79.84 | 440100 |
| 2022-06-09 | 88.32 | $81.60 | 508409 |
| 2022-06-08 | 88.55 | $83.49 | 1.1M |
| 2022-06-07 | 88.84 | $94.54 | 201701 |
| 2022-06-06 | 88.51 | $94.57 | 266925 |
| 2022-06-03 | 88.28 | $93.15 | 233907 |
| 2022-06-02 | 88.17 | $91.15 | 209000 |
| 2022-06-01 | 88.31 | $90.37 | 295566 |
| 2022-05-31 | 88.36 | $89.88 | 453550 |
| 2022-05-27 | 88.29 | $89.73 | 406549 |
| 2022-05-26 | 88.10 | $88.63 | 322723 |
| 2022-05-25 | 88.11 | $87.89 | 288326 |
| 2022-05-24 | 87.98 | $85.13 | 326107 |
| 2022-05-23 | 87.87 | $87.07 | 409700 |
| 2022-05-20 | 87.75 | $84.69 | 364900 |
| 2022-05-19 | 87.88 | $84.60 | 427600 |
| 2022-05-18 | 88.07 | $85.18 | 496500 |
| 2022-05-17 | 88.39 | $91.64 | 605906 |
| 2022-05-16 | 88.59 | $87.70 | 401328 |
| 2022-05-13 | 88.73 | $88.15 | 367738 |
| 2022-05-12 | 88.70 | $87.27 | 454400 |
| 2022-05-11 | 88.70 | $86.10 | 498100 |
| 2022-05-10 | 88.72 | $89.42 | 448900 |
| 2022-05-09 | 88.51 | $87.79 | 502743 |
| 2022-05-06 | 88.48 | $90.14 | 563300 |
| 2022-05-05 | 88.32 | $90.93 | 445930 |
| 2022-05-04 | 88.24 | $93.96 | 669252 |
| 2022-05-03 | 88.19 | $91.36 | 700645 |
| 2022-05-02 | 88.73 | $88.37 | 736600 |
| 2022-04-29 | 90.09 | $86.02 | 404891 |
| 2022-04-28 | 91.82 | $88.85 | 407038 |
| 2022-04-27 | 93.56 | $85.26 | 703030 |
| 2022-04-26 | 95.53 | $82.90 | 542833 |
| 2022-04-25 | 97.47 | $84.58 | 751234 |
| 2022-04-22 | 99.31 | $87.33 | 513830 |
| 2022-04-21 | 100.95 | $88.43 | 504329 |
| 2022-04-20 | 102.45 | $91.57 | 872285 |
| 2022-04-19 | 103.90 | $95.58 | 703339 |
| 2022-04-18 | 105.12 | $90.66 | 643883 |
| 2022-04-14 | 106.60 | $87.43 | 617800 |
| 2022-04-13 | 108.11 | $87.37 | 410811 |
| 2022-04-12 | 109.51 | $86.37 | 455342 |
| 2022-04-11 | 110.87 | $85.33 | 662547 |
| 2022-04-08 | 112.35 | $87.07 | 702819 |
| 2022-04-07 | 113.41 | $87.06 | 703500 |
| 2022-04-06 | 114.37 | $89.31 | 849700 |
| 2022-04-05 | 115.25 | $92.87 | 1.5M |
| 2022-04-04 | 115.86 | $102.25 | 1.2M |
| 2022-04-01 | 115.96 | $115.55 | 620500 |
| 2022-03-31 | 115.53 | $120.62 | 353302 |
| 2022-03-30 | 114.84 | $123.68 | 378800 |
| 2022-03-29 | 114.08 | $124.55 | 436400 |
| 2022-03-28 | 113.13 | $121.70 | 364819 |
| 2022-03-25 | 112.58 | $121.47 | 211309 |
| 2022-03-24 | 111.96 | $120.15 | 220383 |
| 2022-03-23 | 111.29 | $118.50 | 233000 |
| 2022-03-22 | 110.58 | $120.52 | 326662 |
| 2022-03-21 | 109.67 | $119.91 | 382000 |
| 2022-03-18 | 108.54 | $120.37 | 893253 |
| 2022-03-17 | 106.89 | $117.61 | 490055 |
| 2022-03-16 | 105.44 | $115.35 | 450762 |
| 2022-03-15 | 104.04 | $113.55 | 763437 |
| 2022-03-14 | 102.62 | $114.88 | 941500 |
| 2022-03-11 | 101.20 | $108.29 | 382081 |
| 2022-03-10 | 100.26 | $106.30 | 349906 |
| 2022-03-09 | 99.48 | $106.80 | 369500 |
| 2022-03-08 | 98.69 | $105.16 | 396646 |
| 2022-03-07 | 97.99 | $104.21 | 380700 |
| 2022-03-04 | 97.28 | $107.02 | 405000 |
| 2022-03-03 | 96.67 | $106.75 | 419698 |
| 2022-03-02 | 96.27 | $108.46 | 403812 |
| 2022-03-01 | 95.84 | $105.51 | 710600 |
| 2022-02-28 | 95.45 | $110.77 | 544404 |
| 2022-02-25 | 94.82 | $109.03 | 600671 |
| 2022-02-24 | 94.04 | $106.86 | 470253 |
| 2022-02-23 | 93.43 | $104.33 | 617203 |
| 2022-02-22 | 92.80 | $102.32 | 795944 |
| 2022-02-18 | 92.23 | $97.19 | 1.1M |
| 2022-02-17 | 91.92 | $87.37 | 418300 |
| 2022-02-16 | 92.13 | $88.57 | 309677 |
| 2022-02-15 | 91.99 | $87.41 | 310100 |
| 2022-02-14 | 91.89 | $85.25 | 479600 |
| 2022-02-11 | 91.98 | $86.37 | 483759 |
| 2022-02-10 | 92.09 | $89.44 | 407200 |
| 2022-02-09 | 92.01 | $90.72 | 375965 |
| 2022-02-08 | 91.88 | $91.00 | 348000 |
| 2022-02-07 | 91.68 | $91.26 | 442600 |
| 2022-02-04 | 91.51 | $89.96 | 789055 |
| 2022-02-03 | 91.43 | $94.79 | 469800 |
| 2022-02-02 | 91.18 | $98.73 | 629513 |
| 2022-02-01 | 90.80 | $100.00 | 657000 |
| 2022-01-31 | 90.26 | $97.66 | 786257 |
| 2022-01-28 | 89.87 | $98.09 | 501947 |
| 2022-01-27 | 89.40 | $93.49 | 508108 |
| 2022-01-26 | 89.19 | $94.71 | 891141 |
| 2022-01-25 | 88.79 | $91.70 | 405289 |
| 2022-01-24 | 88.42 | $90.89 | 353292 |
| 2022-01-21 | 88.06 | $91.02 | 413949 |
| 2022-01-20 | 87.63 | $91.46 | 712179 |
| 2022-01-19 | 87.10 | $85.92 | 269246 |
| 2022-01-18 | 86.75 | $85.34 | 301303 |
| 2022-01-14 | 86.56 | $87.09 | 214500 |
| 2022-01-13 | 86.33 | $88.62 | 267300 |
| 2022-01-12 | 86.03 | $87.69 | 211817 |
| 2022-01-11 | 85.76 | $88.15 | 351811 |
| 2022-01-10 | 85.46 | $86.96 | 349300 |
| 2022-01-07 | 85.31 | $87.83 | 233300 |
| 2022-01-06 | 85.10 | $88.50 | 222454 |
| 2022-01-05 | 84.89 | $89.68 | 154215 |
| 2022-01-04 | 84.68 | $91.15 | 180900 |
| 2022-01-03 | 84.40 | $89.17 | 226727 |
| 2021-12-31 | 84.00 | $90.03 | 131412 |
| 2021-12-30 | 83.60 | $88.64 | 195949 |
| 2021-12-29 | 83.11 | $89.29 | 206500 |
| 2021-12-28 | 82.72 | $86.58 | 232600 |
| 2021-12-27 | 82.57 | $84.37 | 216574 |
| 2021-12-23 | 82.54 | $83.65 | 148305 |
| 2021-12-22 | 82.73 | $82.39 | 272934 |
| 2021-12-21 | 83.07 | $80.97 | 353433 |
| 2021-12-20 | 83.45 | $78.99 | 358105 |
| 2021-12-17 | 84.02 | $81.45 | 1.3M |
| 2021-12-16 | 84.47 | $82.46 | 355400 |
| 2021-12-15 | 84.79 | $82.56 | 407708 |
| 2021-12-14 | 85.19 | $82.43 | 551036 |
| 2021-12-13 | 85.72 | $82.12 | 271200 |
| 2021-12-10 | 86.32 | $83.84 | 291900 |
| 2021-12-09 | 86.79 | $83.63 | 235143 |
| 2021-12-08 | 87.13 | $84.46 | 218947 |
| 2021-12-07 | 87.51 | $85.45 | 283109 |
| 2021-12-06 | 87.79 | $85.53 | 406135 |
| 2021-12-03 | 87.99 | $81.21 | 258300 |
| 2021-12-02 | 88.44 | $82.01 | 253784 |
| 2021-12-01 | 88.70 | $78.77 | 362998 |
| 2021-11-30 | 88.92 | $81.53 | 285641 |
| 2021-11-29 | 89.05 | $83.51 | 333228 |
| 2021-11-26 | 89.04 | $83.75 | 251200 |
| 2021-11-24 | 89.03 | $87.50 | 253911 |
| 2021-11-23 | 88.79 | $89.16 | 269930 |
| 2021-11-22 | 88.61 | $88.54 | 296700 |
| 2021-11-19 | 88.48 | $90.55 | 163544 |
| 2021-11-18 | 88.17 | $90.38 | 274020 |
| 2021-11-17 | 87.81 | $88.96 | 295700 |
| 2021-11-16 | 87.52 | $90.42 | 291300 |
| 2021-11-15 | 87.13 | $93.15 | 226300 |
| 2021-11-12 | 86.62 | $94.03 | 228310 |
| 2021-11-11 | 86.06 | $93.25 | 177920 |
| 2021-11-10 | 85.47 | $90.52 | 154200 |
| 2021-11-09 | 85.28 | $91.97 | 210463 |
| 2021-11-08 | 85.16 | $91.00 | 221600 |
| 2021-11-05 | 84.74 | $89.50 | 278211 |
| 2021-11-04 | 84.37 | $90.24 | 470700 |
| 2021-11-03 | 83.98 | $87.18 | 326522 |
| 2021-11-02 | 83.76 | $83.19 | 234300 |
| 2021-11-01 | 83.77 | $84.25 | 227026 |
| 2021-10-29 | 83.64 | $83.28 | 249643 |
| 2021-10-28 | 83.60 | $83.51 | 197100 |
| 2021-10-27 | 83.46 | $82.71 | 196343 |
| 2021-10-26 | 83.39 | $85.63 | 147253 |
| 2021-10-25 | 83.20 | $85.97 | 166426 |
| 2021-10-22 | 83.05 | $84.24 | 183800 |
| 2021-10-21 | 82.89 | $83.26 | 208800 |
| 2021-10-20 | 82.82 | $83.09 | 177718 |
| 2021-10-19 | 82.72 | $82.62 | 286945 |
| 2021-10-18 | 82.62 | $82.91 | 386200 |
| 2021-10-15 | 82.46 | $82.82 | 354600 |
| 2021-10-14 | 82.47 | $81.43 | 496230 |
| 2021-10-13 | 82.63 | $86.71 | 551546 |
| 2021-10-12 | 82.52 | $89.57 | 648301 |
| 2021-10-11 | 82.23 | $82.67 | 135610 |
| 2021-10-08 | 82.34 | $82.14 | 151224 |
| 2021-10-07 | 82.56 | $82.47 | 276713 |
| 2021-10-06 | 82.68 | $82.75 | 280600 |
| 2021-10-05 | 82.77 | $83.46 | 156679 |
| 2021-10-04 | 82.80 | $81.52 | 222500 |
| 2021-10-01 | 82.89 | $82.60 | 304648 |
| 2021-09-30 | 82.89 | $80.71 | 177500 |
| 2021-09-29 | 82.87 | $81.19 | 168764 |
| 2021-09-28 | 82.77 | $81.80 | 200608 |
| 2021-09-27 | 82.68 | $82.96 | 181338 |
| 2021-09-24 | 82.47 | $81.06 | 208689 |
| 2021-09-23 | 82.20 | $81.89 | 157731 |
| 2021-09-22 | 81.97 | $81.11 | 198452 |
| 2021-09-21 | 81.72 | $80.67 | 208600 |
| 2021-09-20 | 81.44 | $79.64 | 332159 |
| 2021-09-17 | 81.11 | $83.12 | 833647 |
| 2021-09-16 | 80.55 | $84.49 | 170516 |
| 2021-09-15 | 80.07 | $84.63 | 250056 |
| 2021-09-14 | 79.56 | $83.66 | 246600 |
| 2021-09-13 | 79.10 | $84.90 | 343200 |
| 2021-09-10 | 78.51 | $86.64 | 365110 |
| 2021-09-09 | 77.91 | $84.88 | 336900 |
| 2021-09-08 | 77.38 | $84.47 | 249538 |
| 2021-09-07 | 76.80 | $84.03 | 429527 |
| 2021-09-03 | 76.12 | $83.35 | 302700 |
| 2021-09-02 | 75.51 | $82.54 | 298031 |
| 2021-09-01 | 74.91 | $80.33 | 321447 |
| 2021-08-31 | 74.40 | $79.17 | 378816 |
| 2021-08-30 | 73.96 | $80.03 | 430329 |
| 2021-08-27 | 73.35 | $78.78 | 344751 |
| 2021-08-26 | 72.77 | $75.70 | 257900 |
| 2021-08-25 | 72.27 | $77.21 | 209600 |
| 2021-08-24 | 71.64 | $76.18 | 252200 |
| 2021-08-23 | 71.07 | $75.07 | 236210 |
| 2021-08-20 | 70.57 | $73.07 | 292600 |
| 2021-08-19 | 70.18 | $71.86 | 286078 |
| 2021-08-18 | 69.80 | $74.97 | 271400 |
| 2021-08-17 | 69.36 | $74.33 | 263000 |
| 2021-08-16 | 68.95 | $74.48 | 211788 |
| 2021-08-13 | 68.43 | $73.07 | 263525 |
| 2021-08-12 | 68.05 | $74.58 | 209998 |
| 2021-08-11 | 67.57 | $74.34 | 362322 |
| 2021-08-10 | 67.12 | $72.88 | 298439 |
| 2021-08-09 | 66.76 | $70.41 | 195988 |
| 2021-08-06 | 66.57 | $71.23 | 200202 |
| 2021-08-05 | 66.42 | $70.57 | 237200 |
| 2021-08-04 | 66.01 | $70.08 | 326101 |
| 2021-08-03 | 65.73 | $70.36 | 560947 |
| 2021-08-02 | 65.42 | $67.89 | 345116 |
| 2021-07-30 | 65.22 | $67.12 | 355744 |
| 2021-07-29 | 65.10 | $65.60 | 144150 |
| 2021-07-28 | 65.02 | $64.70 | 203300 |
| 2021-07-27 | 64.99 | $64.78 | 196331 |
| 2021-07-26 | 64.96 | $65.14 | 153147 |
| 2021-07-23 | 64.97 | $65.13 | 149132 |
| 2021-07-22 | 64.92 | $64.36 | 195219 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
206.42
2026-07-20
Close Price
$221.07
Vol: 43737
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
60.33
Average
105.73
Maximum
206.42
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 206.42 | $221.07 | 43737 |
| 2026-07-17 | 204.88 | $222.18 | 348600 |
| 2026-07-16 | 203.06 | $223.55 | 556446 |
| 2026-07-15 | 200.90 | $208.90 | 316700 |
| 2026-07-14 | 200.06 | $210.95 | 247700 |
| 2026-07-13 | 198.91 | $205.15 | 179014 |
| 2026-07-10 | 198.25 | $204.77 | 191500 |
| 2026-07-09 | 197.57 | $206.03 | 343035 |
| 2026-07-08 | 196.68 | $204.73 | 394829 |
| 2026-07-07 | 195.83 | $198.53 | 376215 |
| 2026-07-06 | 195.55 | $204.53 | 278034 |
| 2026-07-02 | 194.60 | $203.53 | 473000 |
| 2026-07-01 | 193.66 | $203.92 | 533036 |
| 2026-06-30 | 192.58 | $192.23 | 245500 |
| 2026-06-29 | 192.62 | $194.49 | 385023 |
| 2026-06-26 | 192.42 | $194.49 | 607300 |
| 2026-06-25 | 192.20 | $196.37 | 217500 |
| 2026-06-24 | 191.76 | $195.59 | 371115 |
| 2026-06-23 | 191.36 | $195.76 | 261909 |
| 2026-06-22 | 190.90 | $196.83 | 276854 |
| 2026-06-18 | 190.27 | $191.24 | 569600 |
| 2026-06-17 | 190.17 | $193.57 | 265533 |
| 2026-06-16 | 189.81 | $196.01 | 243500 |
| 2026-06-15 | 189.16 | $195.18 | 310100 |
| 2026-06-12 | 188.52 | $201.94 | 227343 |
| 2026-06-11 | 187.11 | $198.98 | 268501 |
| 2026-06-10 | 185.86 | $193.43 | 236554 |
| 2026-06-09 | 185.07 | $194.23 | 331625 |
| 2026-06-08 | 184.10 | $192.22 | 259185 |
| 2026-06-05 | 183.25 | $187.32 | 262800 |
| 2026-06-04 | 182.82 | $187.29 | 269300 |
| 2026-06-03 | 182.35 | $185.81 | 203100 |
| 2026-06-02 | 181.98 | $187.06 | 225600 |
| 2026-06-01 | 181.45 | $188.11 | 235900 |
| 2026-05-29 | 180.75 | $181.30 | 187700 |
| 2026-05-28 | 180.69 | $180.65 | 132954 |
| 2026-05-27 | 180.69 | $184.26 | 169100 |
| 2026-05-26 | 180.32 | $184.53 | 177700 |
| 2026-05-22 | 179.87 | $181.84 | 203702 |
| 2026-05-21 | 179.67 | $182.75 | 329800 |
| 2026-05-20 | 179.34 | $188.62 | 272823 |
| 2026-05-19 | 178.37 | $180.06 | 230609 |
| 2026-05-18 | 178.19 | $184.25 | 267029 |
| 2026-05-15 | 177.55 | $179.88 | 180847 |
| 2026-05-14 | 177.31 | $182.25 | 174800 |
| 2026-05-13 | 176.79 | $181.72 | 188433 |
| 2026-05-12 | 176.27 | $179.01 | 196200 |
| 2026-05-11 | 175.98 | $181.91 | 154938 |
| 2026-05-08 | 175.35 | $182.72 | 169100 |
| 2026-05-07 | 174.58 | $180.14 | 318400 |
| 2026-05-06 | 173.99 | $183.73 | 304128 |
| 2026-05-05 | 172.97 | $187.26 | 481305 |
| 2026-05-04 | 171.46 | $170.83 | 309654 |
| 2026-05-01 | 171.53 | $173.55 | 174102 |
| 2026-04-30 | 171.32 | $174.43 | 238800 |
| 2026-04-29 | 170.99 | $173.35 | 222300 |
| 2026-04-28 | 170.74 | $175.51 | 162200 |
| 2026-04-27 | 170.24 | $176.73 | 293948 |
| 2026-04-24 | 169.55 | $172.32 | 227300 |
| 2026-04-23 | 169.26 | $170.36 | 169506 |
| 2026-04-22 | 169.15 | $170.78 | 187331 |
| 2026-04-21 | 168.97 | $170.68 | 352900 |
| 2026-04-20 | 168.79 | $177.03 | 232800 |
| 2026-04-17 | 167.93 | $176.55 | 270420 |
| 2026-04-16 | 167.02 | $174.63 | 235618 |
| 2026-04-15 | 166.22 | $170.50 | 268650 |
| 2026-04-14 | 165.77 | $171.28 | 189149 |
| 2026-04-13 | 165.19 | $172.48 | 139214 |
| 2026-04-10 | 164.42 | $171.27 | 144724 |
| 2026-04-09 | 163.70 | $172.10 | 180900 |
| 2026-04-08 | 162.81 | $172.49 | 304000 |
| 2026-04-07 | 161.80 | $168.11 | 223086 |
| 2026-04-06 | 161.13 | $167.10 | 207000 |
| 2026-04-02 | 160.50 | $166.39 | 322800 |
| 2026-04-01 | 159.88 | $164.91 | 201200 |
| 2026-03-31 | 159.36 | $163.94 | 226400 |
| 2026-03-30 | 158.87 | $157.36 | 232946 |
| 2026-03-27 | 159.03 | $158.03 | 299900 |
| 2026-03-26 | 159.14 | $163.24 | 165100 |
| 2026-03-25 | 158.71 | $164.30 | 211448 |
| 2026-03-24 | 158.12 | $163.14 | 217400 |
| 2026-03-23 | 157.59 | $159.94 | 339400 |
| 2026-03-20 | 157.34 | $155.07 | 758830 |
| 2026-03-19 | 157.58 | $158.16 | 302600 |
| 2026-03-18 | 157.52 | $156.09 | 408730 |
| 2026-03-17 | 157.67 | $155.16 | 228000 |
| 2026-03-16 | 157.93 | $151.33 | 284300 |
| 2026-03-13 | 158.63 | $149.74 | 289300 |
| 2026-03-12 | 159.56 | $149.24 | 552170 |
| 2026-03-11 | 160.65 | $153.94 | 241501 |
| 2026-03-10 | 161.35 | $156.76 | 329700 |
| 2026-03-09 | 161.84 | $153.42 | 393807 |
| 2026-03-06 | 162.72 | $152.99 | 336100 |
| 2026-03-05 | 163.75 | $158.75 | 482119 |
| 2026-03-04 | 164.28 | $167.38 | 250013 |
| 2026-03-03 | 163.95 | $168.53 | 410601 |
| 2026-03-02 | 163.47 | $171.24 | 311446 |
| 2026-02-27 | 162.65 | $166.13 | 341100 |
| 2026-02-26 | 162.28 | $168.56 | 399915 |
| 2026-02-25 | 161.62 | $170.05 | 493018 |
| 2026-02-24 | 160.73 | $166.99 | 264878 |
| 2026-02-23 | 160.08 | $164.38 | 263822 |
| 2026-02-20 | 159.62 | $167.75 | 230900 |
| 2026-02-19 | 158.77 | $164.65 | 252218 |
| 2026-02-18 | 158.15 | $167.47 | 183904 |
| 2026-02-17 | 157.17 | $165.05 | 238900 |
| 2026-02-13 | 156.34 | $162.18 | 220200 |
| 2026-02-12 | 155.72 | $158.20 | 340042 |
| 2026-02-11 | 155.46 | $162.77 | 182221 |
| 2026-02-10 | 154.69 | $160.66 | 203800 |
| 2026-02-09 | 154.06 | $161.91 | 176772 |
| 2026-02-06 | 153.24 | $162.94 | 245340 |
| 2026-02-05 | 152.21 | $159.81 | 352148 |
| 2026-02-04 | 151.41 | $162.93 | 388731 |
| 2026-02-03 | 150.20 | $165.26 | 293700 |
| 2026-02-02 | 148.62 | $165.72 | 373983 |
| 2026-01-30 | 146.82 | $160.30 | 319200 |
| 2026-01-29 | 145.40 | $161.27 | 218334 |
| 2026-01-28 | 143.73 | $158.96 | 247400 |
| 2026-01-27 | 142.12 | $158.92 | 257300 |
| 2026-01-26 | 140.36 | $158.87 | 280400 |
| 2026-01-23 | 138.41 | $158.94 | 389515 |
| 2026-01-22 | 136.25 | $160.32 | 599700 |
| 2026-01-21 | 133.71 | $155.71 | 415147 |
| 2026-01-20 | 131.40 | $144.64 | 298345 |
| 2026-01-16 | 130.00 | $146.26 | 397519 |
| 2026-01-15 | 128.29 | $145.97 | 686920 |
| 2026-01-14 | 126.43 | $131.92 | 184735 |
| 2026-01-13 | 125.85 | $130.59 | 183300 |
| 2026-01-12 | 125.35 | $132.25 | 254207 |
| 2026-01-09 | 124.63 | $132.00 | 303507 |
| 2026-01-08 | 123.85 | $131.09 | 310728 |
| 2026-01-07 | 123.09 | $130.24 | 271700 |
| 2026-01-06 | 122.33 | $129.21 | 285500 |
| 2026-01-05 | 121.61 | $126.38 | 334848 |
| 2026-01-02 | 121.11 | $123.71 | 184400 |
| 2025-12-31 | 120.83 | $123.55 | 174100 |
| 2025-12-30 | 120.55 | $124.33 | 176400 |
| 2025-12-29 | 120.15 | $125.20 | 169800 |
| 2025-12-26 | 119.62 | $125.03 | 151244 |
| 2025-12-24 | 119.05 | $124.56 | 89034 |
| 2025-12-23 | 118.47 | $123.91 | 278700 |
| 2025-12-22 | 117.90 | $123.12 | 332520 |
| 2025-12-19 | 117.35 | $124.68 | 1.2M |
| 2025-12-18 | 116.58 | $127.54 | 586970 |
| 2025-12-17 | 115.42 | $124.21 | 317200 |
| 2025-12-16 | 114.50 | $123.51 | 529532 |
| 2025-12-15 | 113.55 | $121.46 | 259800 |
| 2025-12-12 | 112.71 | $119.39 | 312130 |
| 2025-12-11 | 112.01 | $122.57 | 305400 |
| 2025-12-10 | 110.90 | $120.79 | 447600 |
| 2025-12-09 | 109.86 | $116.37 | 240942 |
| 2025-12-08 | 109.17 | $115.04 | 197653 |
| 2025-12-05 | 108.56 | $116.39 | 229627 |
| 2025-12-04 | 107.73 | $113.80 | 233423 |
| 2025-12-03 | 107.09 | $114.16 | 357656 |
| 2025-12-02 | 106.35 | $111.53 | 340200 |
| 2025-12-01 | 105.80 | $111.77 | 291064 |
| 2025-11-28 | 105.17 | $108.98 | 75613 |
| 2025-11-26 | 104.77 | $109.14 | 349700 |
| 2025-11-25 | 104.31 | $109.19 | 355500 |
| 2025-11-24 | 103.80 | $105.18 | 324334 |
| 2025-11-21 | 103.66 | $105.21 | 549600 |
| 2025-11-20 | 103.49 | $102.05 | 387400 |
| 2025-11-19 | 103.64 | $103.59 | 192300 |
| 2025-11-18 | 103.65 | $104.28 | 215900 |
| 2025-11-17 | 103.58 | $104.66 | 243600 |
| 2025-11-14 | 103.47 | $106.84 | 284100 |
| 2025-11-13 | 103.11 | $106.60 | 477100 |
| 2025-11-12 | 102.75 | $110.17 | 384616 |
| 2025-11-11 | 101.97 | $108.46 | 267200 |
| 2025-11-10 | 101.28 | $109.12 | 379031 |
| 2025-11-07 | 100.46 | $110.86 | 531300 |
| 2025-11-06 | 99.36 | $107.90 | 519800 |
| 2025-11-05 | 98.46 | $109.81 | 791860 |
| 2025-11-04 | 97.27 | $98.07 | 325000 |
| 2025-11-03 | 97.19 | $99.96 | 417990 |
| 2025-10-31 | 96.89 | $100.95 | 472541 |
| 2025-10-30 | 96.47 | $97.33 | 248624 |
| 2025-10-29 | 96.38 | $98.46 | 323400 |
| 2025-10-28 | 96.16 | $97.71 | 467532 |
| 2025-10-27 | 95.99 | $98.00 | 400330 |
| 2025-10-24 | 95.78 | $93.22 | 192500 |
| 2025-10-23 | 96.05 | $93.81 | 254700 |
| 2025-10-22 | 96.29 | $93.43 | 212900 |
| 2025-10-21 | 96.59 | $94.78 | 285900 |
| 2025-10-20 | 96.78 | $94.47 | 182626 |
| 2025-10-17 | 97.02 | $94.49 | 279937 |
| 2025-10-16 | 97.29 | $93.87 | 331100 |
| 2025-10-15 | 97.65 | $94.61 | 464400 |
| 2025-10-14 | 97.97 | $92.98 | 405200 |
| 2025-10-13 | 98.50 | $90.11 | 587800 |
| 2025-10-10 | 99.38 | $88.05 | 760143 |
| 2025-10-09 | 100.57 | $94.14 | 330401 |
| 2025-10-08 | 101.25 | $97.47 | 305400 |
| 2025-10-07 | 101.65 | $96.30 | 363318 |
| 2025-10-06 | 102.21 | $98.75 | 309200 |
| 2025-10-03 | 102.57 | $100.39 | 234115 |
| 2025-10-02 | 102.80 | $99.40 | 241600 |
| 2025-10-01 | 103.16 | $98.79 | 274324 |
| 2025-09-30 | 103.62 | $98.59 | 368515 |
| 2025-09-29 | 104.15 | $99.89 | 312500 |
| 2025-09-26 | 104.60 | $102.78 | 166900 |
| 2025-09-25 | 104.79 | $103.13 | 192647 |
| 2025-09-24 | 104.96 | $104.08 | 208655 |
| 2025-09-23 | 105.06 | $105.28 | 210600 |
| 2025-09-22 | 105.03 | $104.71 | 279800 |
| 2025-09-19 | 105.07 | $103.76 | 1.2M |
| 2025-09-18 | 105.20 | $107.52 | 379700 |
| 2025-09-17 | 104.96 | $106.11 | 394937 |
| 2025-09-16 | 104.84 | $105.43 | 284600 |
| 2025-09-15 | 104.78 | $105.11 | 279361 |
| 2025-09-12 | 104.74 | $103.34 | 226200 |
| 2025-09-11 | 104.89 | $105.91 | 260934 |
| 2025-09-10 | 104.78 | $103.04 | 254802 |
| 2025-09-09 | 104.97 | $103.39 | 244300 |
| 2025-09-08 | 105.13 | $104.66 | 294904 |
| 2025-09-05 | 105.18 | $105.56 | 277114 |
| 2025-09-04 | 105.14 | $104.39 | 324200 |
| 2025-09-03 | 105.22 | $102.06 | 353900 |
| 2025-09-02 | 105.55 | $102.28 | 387000 |
| 2025-08-29 | 105.90 | $104.05 | 347500 |
| 2025-08-28 | 106.09 | $105.45 | 256244 |
| 2025-08-27 | 106.16 | $105.31 | 196200 |
| 2025-08-26 | 106.25 | $104.76 | 228513 |
| 2025-08-25 | 106.41 | $103.98 | 215800 |
| 2025-08-22 | 106.66 | $106.31 | 431100 |
| 2025-08-21 | 106.70 | $102.93 | 376840 |
| 2025-08-20 | 107.10 | $101.67 | 531424 |
| 2025-08-19 | 107.67 | $105.54 | 251631 |
| 2025-08-18 | 107.89 | $105.18 | 283900 |
| 2025-08-15 | 108.18 | $104.98 | 318907 |
| 2025-08-14 | 108.51 | $104.65 | 395232 |
| 2025-08-13 | 108.92 | $109.91 | 297100 |
| 2025-08-12 | 108.81 | $108.05 | 340602 |
| 2025-08-11 | 108.89 | $103.62 | 456315 |
| 2025-08-08 | 109.45 | $107.44 | 413308 |
| 2025-08-07 | 109.66 | $110.07 | 238651 |
| 2025-08-06 | 109.62 | $113.83 | 398920 |
| 2025-08-05 | 109.17 | $111.62 | 334363 |
| 2025-08-04 | 108.92 | $108.62 | 393204 |
| 2025-08-01 | 108.95 | $108.10 | 1.0M |
| 2025-07-31 | 109.04 | $106.78 | 561734 |
| 2025-07-30 | 109.28 | $106.50 | 422719 |
| 2025-07-29 | 109.57 | $107.44 | 320900 |
| 2025-07-28 | 109.79 | $107.92 | 280404 |
| 2025-07-25 | 109.99 | $109.41 | 268307 |
| 2025-07-24 | 110.05 | $108.79 | 260433 |
| 2025-07-23 | 110.18 | $108.94 | 318800 |
| 2025-07-22 | 110.31 | $105.63 | 497300 |
| 2025-07-21 | 110.80 | $104.50 | 402100 |
| 2025-07-18 | 111.47 | $104.42 | 540414 |
| 2025-07-17 | 112.21 | $111.62 | 394800 |
| 2025-07-16 | 112.27 | $111.32 | 307247 |
| 2025-07-15 | 112.37 | $110.25 | 353188 |
| 2025-07-14 | 112.60 | $113.53 | 398635 |
| 2025-07-11 | 112.50 | $116.30 | 312845 |
| 2025-07-10 | 112.10 | $113.51 | 454500 |
| 2025-07-09 | 111.95 | $112.13 | 270210 |
| 2025-07-08 | 111.93 | $112.79 | 491904 |
| 2025-07-07 | 111.84 | $110.30 | 293404 |
| 2025-07-03 | 112.00 | $113.15 | 149600 |
| 2025-07-02 | 111.88 | $114.76 | 337800 |
| 2025-07-01 | 111.58 | $114.42 | 462242 |
| 2025-06-30 | 111.28 | $111.35 | 461700 |
| 2025-06-27 | 111.27 | $111.98 | 588535 |
| 2025-06-26 | 111.20 | $108.67 | 306700 |
| 2025-06-25 | 111.46 | $108.78 | 277300 |
| 2025-06-24 | 111.74 | $110.92 | 291700 |
| 2025-06-23 | 111.83 | $111.70 | 234124 |
| 2025-06-20 | 111.85 | $109.86 | 576244 |
| 2025-06-18 | 112.05 | $110.62 | 261433 |
| 2025-06-17 | 112.21 | $110.03 | 349523 |
| 2025-06-16 | 112.43 | $111.87 | 329589 |
| 2025-06-13 | 112.49 | $112.46 | 355200 |
| 2025-06-12 | 112.50 | $114.59 | 309300 |
| 2025-06-11 | 112.28 | $114.41 | 468738 |
| 2025-06-10 | 112.05 | $114.03 | 308613 |
| 2025-06-09 | 111.84 | $114.49 | 332243 |
| 2025-06-06 | 111.57 | $113.08 | 345300 |
| 2025-06-05 | 111.41 | $112.09 | 373046 |
| 2025-06-04 | 111.33 | $112.67 | 299800 |
| 2025-06-03 | 111.19 | $113.43 | 309503 |
| 2025-06-02 | 110.96 | $111.73 | 385600 |
| 2025-05-30 | 110.88 | $112.85 | 373850 |
| 2025-05-29 | 110.67 | $111.98 | 486817 |
| 2025-05-28 | 110.53 | $110.89 | 339128 |
| 2025-05-27 | 110.49 | $111.72 | 348629 |
| 2025-05-23 | 110.37 | $109.19 | 241200 |
| 2025-05-22 | 110.49 | $110.79 | 258000 |
| 2025-05-21 | 110.46 | $111.08 | 351841 |
| 2025-05-20 | 110.39 | $115.66 | 335516 |
| 2025-05-19 | 109.84 | $118.21 | 503800 |
| 2025-05-16 | 108.96 | $114.97 | 364228 |
| 2025-05-15 | 108.32 | $116.13 | 570465 |
| 2025-05-14 | 107.50 | $116.54 | 883943 |
| 2025-05-13 | 106.55 | $117.62 | 1.1M |
| 2025-05-12 | 105.39 | $113.94 | 1.7M |
| 2025-05-09 | 104.48 | $96.21 | 606961 |
| 2025-05-08 | 105.36 | $99.26 | 945093 |
| 2025-05-07 | 106.00 | $94.48 | 1.2M |
| 2025-05-06 | 107.21 | $93.11 | 1.4M |
| 2025-05-05 | 108.69 | $110.07 | 512187 |
| 2025-05-02 | 108.55 | $113.14 | 420800 |
| 2025-05-01 | 108.07 | $110.17 | 518239 |
| 2025-04-30 | 107.84 | $109.09 | 624533 |
| 2025-04-29 | 107.71 | $108.97 | 620556 |
| 2025-04-28 | 107.58 | $106.62 | 681700 |
| 2025-04-25 | 107.68 | $102.38 | 393900 |
| 2025-04-24 | 108.24 | $103.55 | 325448 |
| 2025-04-23 | 108.73 | $101.17 | 625946 |
| 2025-04-22 | 109.53 | $96.27 | 383916 |
| 2025-04-21 | 110.93 | $94.50 | 392800 |
| 2025-04-17 | 112.65 | $98.32 | 394900 |
| 2025-04-16 | 114.16 | $97.92 | 515700 |
| 2025-04-15 | 115.87 | $100.61 | 509500 |
| 2025-04-14 | 117.48 | $102.54 | 320426 |
| 2025-04-11 | 119.05 | $102.41 | 741630 |
| 2025-04-10 | 120.80 | $101.93 | 600147 |
| 2025-04-09 | 122.79 | $107.86 | 1.1M |
| 2025-04-08 | 124.36 | $102.88 | 704344 |
| 2025-04-07 | 126.62 | $109.04 | 669000 |
| 2025-04-04 | 128.48 | $112.16 | 433110 |
| 2025-04-03 | 130.19 | $115.20 | 378100 |
| 2025-04-02 | 131.77 | $132.21 | 175000 |
| 2025-04-01 | 131.72 | $131.16 | 286200 |
| 2025-03-31 | 131.78 | $128.17 | 459521 |
| 2025-03-28 | 132.16 | $127.06 | 215935 |
| 2025-03-27 | 132.70 | $130.62 | 252900 |
| 2025-03-26 | 132.92 | $132.90 | 162500 |
| 2025-03-25 | 132.92 | $132.17 | 226834 |
| 2025-03-24 | 133.00 | $132.32 | 303616 |
| 2025-03-21 | 133.07 | $129.23 | 2.4M |
| 2025-03-20 | 133.48 | $129.77 | 330228 |
| 2025-03-19 | 133.87 | $128.40 | 338410 |
| 2025-03-18 | 134.44 | $127.17 | 321127 |
| 2025-03-17 | 135.21 | $128.91 | 407300 |
| 2025-03-14 | 135.87 | $130.10 | 238900 |
| 2025-03-13 | 136.48 | $129.44 | 246022 |
| 2025-03-12 | 137.22 | $132.01 | 368205 |
| 2025-03-11 | 137.77 | $131.12 | 278100 |
| 2025-03-10 | 138.47 | $129.35 | 317100 |
| 2025-03-07 | 139.43 | $133.43 | 383500 |
| 2025-03-06 | 140.06 | $133.24 | 425400 |
| 2025-03-05 | 140.78 | $137.57 | 436000 |
| 2025-03-04 | 141.12 | $135.38 | 305635 |
| 2025-03-03 | 141.72 | $140.14 | 279748 |
| 2025-02-28 | 141.89 | $144.07 | 291115 |
| 2025-02-27 | 141.66 | $140.79 | 418700 |
| 2025-02-26 | 141.75 | $143.76 | 481700 |
| 2025-02-25 | 141.54 | $141.37 | 512600 |
| 2025-02-24 | 141.56 | $143.31 | 420120 |
| 2025-02-21 | 141.37 | $142.90 | 397843 |
| 2025-02-20 | 141.21 | $142.82 | 470118 |
| 2025-02-19 | 141.04 | $143.58 | 382133 |
| 2025-02-18 | 140.78 | $149.06 | 365536 |
| 2025-02-14 | 139.90 | $146.32 | 331941 |
| 2025-02-13 | 139.23 | $141.84 | 169200 |
| 2025-02-12 | 138.95 | $141.38 | 252200 |
| 2025-02-11 | 138.70 | $142.07 | 521200 |
| 2025-02-10 | 138.34 | $139.17 | 242517 |
| 2025-02-07 | 138.26 | $136.20 | 240822 |
| 2025-02-06 | 138.47 | $136.20 | 295845 |
| 2025-02-05 | 138.71 | $135.83 | 233219 |
| 2025-02-04 | 139.01 | $135.35 | 257700 |
| 2025-02-03 | 139.40 | $136.38 | 288042 |
| 2025-01-31 | 139.72 | $141.85 | 275600 |
| 2025-01-30 | 139.49 | $141.34 | 225507 |
| 2025-01-29 | 139.30 | $139.80 | 194400 |
| 2025-01-28 | 139.25 | $137.59 | 154605 |
| 2025-01-27 | 139.42 | $138.47 | 238213 |
| 2025-01-24 | 139.52 | $136.32 | 244429 |
| 2025-01-23 | 139.86 | $138.57 | 159610 |
| 2025-01-22 | 139.99 | $138.00 | 210500 |
| 2025-01-21 | 140.20 | $138.49 | 267700 |
| 2025-01-17 | 140.38 | $137.62 | 266513 |
| 2025-01-16 | 140.67 | $141.27 | 196400 |
| 2025-01-15 | 140.61 | $141.91 | 233947 |
| 2025-01-14 | 140.47 | $142.41 | 339922 |
| 2025-01-13 | 140.27 | $139.21 | 168117 |
| 2025-01-10 | 140.38 | $136.59 | 272646 |
| 2025-01-08 | 140.78 | $139.21 | 135600 |
| 2025-01-07 | 140.95 | $138.44 | 244400 |
| 2025-01-06 | 141.21 | $138.67 | 206847 |
| 2025-01-03 | 141.48 | $140.11 | 231500 |
| 2025-01-02 | 141.62 | $137.82 | 227100 |
| 2024-12-31 | 142.02 | $134.84 | 188241 |
| 2024-12-30 | 142.78 | $135.57 | 124207 |
| 2024-12-27 | 143.53 | $136.54 | 114543 |
| 2024-12-26 | 144.27 | $138.64 | 93900 |
| 2024-12-24 | 144.86 | $139.28 | 77006 |
| 2024-12-23 | 145.45 | $138.54 | 171800 |
| 2024-12-20 | 146.18 | $136.89 | 1.2M |
| 2024-12-19 | 147.16 | $136.73 | 199700 |
| 2024-12-18 | 148.25 | $138.19 | 187404 |
| 2024-12-17 | 149.31 | $143.58 | 314500 |
| 2024-12-16 | 149.92 | $145.63 | 198304 |
| 2024-12-13 | 150.37 | $146.22 | 150086 |
| 2024-12-12 | 150.81 | $145.90 | 203925 |
| 2024-12-11 | 151.32 | $143.78 | 241700 |
| 2024-12-10 | 152.12 | $146.38 | 220800 |
| 2024-12-09 | 152.72 | $145.03 | 275700 |
| 2024-12-06 | 153.53 | $151.14 | 208100 |
| 2024-12-05 | 153.78 | $152.39 | 221910 |
| 2024-12-04 | 153.93 | $152.76 | 176329 |
| 2024-12-03 | 154.05 | $152.12 | 417605 |
| 2024-12-02 | 154.25 | $156.12 | 233319 |
| 2024-11-29 | 154.06 | $153.18 | 124024 |
| 2024-11-27 | 154.15 | $153.08 | 232350 |
| 2024-11-26 | 154.26 | $156.97 | 225000 |
| 2024-11-25 | 153.98 | $156.04 | 498000 |
| 2024-11-22 | 153.76 | $153.95 | 238838 |
| 2024-11-21 | 153.74 | $152.64 | 196543 |
| 2024-11-20 | 153.85 | $151.76 | 174361 |
| 2024-11-19 | 154.07 | $152.74 | 181800 |
| 2024-11-18 | 154.21 | $154.30 | 251246 |
| 2024-11-15 | 154.20 | $160.65 | 230911 |
| 2024-11-14 | 153.53 | $164.55 | 245337 |
| 2024-11-13 | 152.37 | $167.37 | 342833 |
| 2024-11-12 | 150.79 | $163.97 | 195350 |
| 2024-11-11 | 149.40 | $166.41 | 184913 |
| 2024-11-08 | 147.61 | $165.64 | 323907 |
| 2024-11-07 | 145.71 | $161.38 | 266021 |
| 2024-11-06 | 144.06 | $166.03 | 565038 |
| 2024-11-05 | 141.75 | $159.23 | 293831 |
| 2024-11-04 | 139.91 | $155.85 | 316700 |
| 2024-11-01 | 138.23 | $153.51 | 467500 |
| 2024-10-31 | 136.62 | $154.89 | 707400 |
| 2024-10-30 | 134.70 | $133.59 | 240300 |
| 2024-10-29 | 134.81 | $134.42 | 206523 |
| 2024-10-28 | 134.86 | $133.18 | 133100 |
| 2024-10-25 | 135.03 | $133.31 | 117802 |
| 2024-10-24 | 135.21 | $133.35 | 210200 |
| 2024-10-23 | 135.41 | $131.18 | 146046 |
| 2024-10-22 | 135.85 | $133.06 | 112212 |
| 2024-10-21 | 136.15 | $134.51 | 138703 |
| 2024-10-18 | 136.32 | $136.27 | 106644 |
| 2024-10-17 | 136.33 | $136.52 | 178916 |
| 2024-10-16 | 136.31 | $137.01 | 183545 |
| 2024-10-15 | 136.23 | $133.69 | 188305 |
| 2024-10-14 | 136.50 | $136.66 | 113700 |
| 2024-10-11 | 136.48 | $137.05 | 147300 |
| 2024-10-10 | 136.42 | $133.50 | 187600 |
| 2024-10-09 | 136.73 | $134.27 | 222244 |
| 2024-10-08 | 136.99 | $136.29 | 183300 |
| 2024-10-07 | 137.06 | $135.29 | 245200 |
| 2024-10-04 | 137.25 | $137.37 | 394400 |
| 2024-10-03 | 137.24 | $137.50 | 191807 |
| 2024-10-02 | 137.21 | $140.01 | 173941 |
| 2024-10-01 | 136.91 | $141.10 | 219400 |
| 2024-09-30 | 136.47 | $142.62 | 338200 |
| 2024-09-27 | 135.82 | $141.93 | 199014 |
| 2024-09-26 | 135.18 | $141.71 | 250304 |
| 2024-09-25 | 134.49 | $142.79 | 370600 |
| 2024-09-24 | 133.62 | $142.64 | 329900 |
| 2024-09-23 | 132.67 | $138.54 | 340200 |
| 2024-09-20 | 132.05 | $134.72 | 2.0M |
| 2024-09-19 | 131.77 | $137.18 | 309622 |
| 2024-09-18 | 131.20 | $132.36 | 395223 |
| 2024-09-17 | 131.08 | $131.31 | 420500 |
| 2024-09-16 | 131.06 | $131.39 | 261849 |
| 2024-09-13 | 131.02 | $132.63 | 286436 |
| 2024-09-12 | 130.85 | $129.22 | 246137 |
| 2024-09-11 | 131.03 | $127.47 | 400100 |
| 2024-09-10 | 131.40 | $125.35 | 258715 |
| 2024-09-09 | 132.04 | $125.49 | 286500 |
| 2024-09-06 | 132.73 | $125.62 | 530132 |
| 2024-09-05 | 133.47 | $131.17 | 317400 |
| 2024-09-04 | 133.72 | $134.66 | 224022 |
| 2024-09-03 | 133.62 | $134.68 | 340107 |
| 2024-08-30 | 133.51 | $138.30 | 318948 |
| 2024-08-29 | 133.00 | $136.92 | 193528 |
| 2024-08-28 | 132.59 | $137.15 | 256100 |
| 2024-08-27 | 132.11 | $135.47 | 204849 |
| 2024-08-26 | 131.75 | $136.56 | 284700 |
| 2024-08-23 | 131.25 | $135.74 | 174419 |
| 2024-08-22 | 130.78 | $132.55 | 163200 |
| 2024-08-21 | 130.59 | $133.73 | 234418 |
| 2024-08-20 | 130.26 | $130.91 | 201400 |
| 2024-08-19 | 130.19 | $135.89 | 226600 |
| 2024-08-16 | 129.59 | $131.31 | 159200 |
| 2024-08-15 | 129.41 | $130.39 | 218047 |
| 2024-08-14 | 129.30 | $129.98 | 162305 |
| 2024-08-13 | 129.23 | $129.56 | 182549 |
| 2024-08-12 | 129.20 | $130.13 | 199427 |
| 2024-08-09 | 129.10 | $129.19 | 249422 |
| 2024-08-08 | 129.09 | $129.67 | 223205 |
| 2024-08-07 | 129.03 | $128.11 | 312344 |
| 2024-08-06 | 129.13 | $129.54 | 518803 |
| 2024-08-05 | 129.08 | $128.35 | 367500 |
| 2024-08-02 | 129.16 | $131.46 | 634500 |
| 2024-08-01 | 128.92 | $128.55 | 290100 |
| 2024-07-31 | 128.96 | $132.71 | 327100 |
| 2024-07-30 | 128.56 | $132.18 | 227300 |
| 2024-07-29 | 128.18 | $132.09 | 320712 |
| 2024-07-26 | 127.77 | $130.36 | 292400 |
| 2024-07-25 | 127.50 | $127.90 | 346700 |
| 2024-07-24 | 127.46 | $128.20 | 270125 |
| 2024-07-23 | 127.38 | $128.82 | 336108 |
| 2024-07-22 | 127.23 | $128.93 | 215100 |
| 2024-07-19 | 127.05 | $127.53 | 309184 |
| 2024-07-18 | 127.00 | $128.32 | 312100 |
| 2024-07-17 | 126.86 | $132.87 | 329329 |
| 2024-07-16 | 126.22 | $132.54 | 364846 |
| 2024-07-15 | 125.56 | $126.60 | 320026 |
| 2024-07-12 | 125.45 | $124.90 | 238227 |
| 2024-07-11 | 125.51 | $126.71 | 259913 |
| 2024-07-10 | 125.38 | $122.63 | 336100 |
| 2024-07-09 | 125.67 | $121.89 | 305513 |
| 2024-07-08 | 126.07 | $124.28 | 382900 |
| 2024-07-05 | 126.26 | $128.22 | 217800 |
| 2024-07-03 | 126.05 | $130.64 | 111131 |
| 2024-07-02 | 125.57 | $129.25 | 193400 |
| 2024-07-01 | 125.18 | $129.08 | 238043 |
| 2024-06-28 | 124.77 | $130.97 | 432347 |
| 2024-06-27 | 124.12 | $128.95 | 195100 |
| 2024-06-26 | 123.61 | $128.99 | 336700 |
| 2024-06-25 | 123.04 | $131.52 | 189100 |
| 2024-06-24 | 122.15 | $131.04 | 377227 |
| 2024-06-21 | 121.22 | $126.15 | 950000 |
| 2024-06-20 | 120.70 | $123.00 | 214800 |
| 2024-06-18 | 120.45 | $120.23 | 199700 |
| 2024-06-17 | 120.48 | $120.63 | 226440 |
| 2024-06-14 | 120.46 | $118.94 | 163135 |
| 2024-06-13 | 120.62 | $121.18 | 121900 |
| 2024-06-12 | 120.56 | $122.21 | 188343 |
| 2024-06-11 | 120.39 | $120.53 | 247111 |
| 2024-06-10 | 120.37 | $123.20 | 251045 |
| 2024-06-07 | 120.08 | $121.89 | 182049 |
| 2024-06-06 | 119.89 | $122.42 | 192024 |
| 2024-06-05 | 119.62 | $124.81 | 265532 |
| 2024-06-04 | 119.07 | $122.40 | 275324 |
| 2024-06-03 | 118.72 | $125.80 | 386554 |
| 2024-05-31 | 117.98 | $128.20 | 407587 |
| 2024-05-30 | 116.90 | $123.75 | 284000 |
| 2024-05-29 | 116.18 | $121.04 | 313943 |
| 2024-05-28 | 115.67 | $123.25 | 362000 |
| 2024-05-24 | 114.87 | $120.65 | 177811 |
| 2024-05-23 | 114.26 | $119.08 | 245000 |
| 2024-05-22 | 113.76 | $119.40 | 350630 |
| 2024-05-21 | 113.16 | $115.93 | 182228 |
| 2024-05-20 | 112.87 | $115.21 | 233320 |
| 2024-05-17 | 112.62 | $116.28 | 182800 |
| 2024-05-16 | 112.24 | $115.47 | 171220 |
| 2024-05-15 | 111.90 | $114.92 | 163300 |
| 2024-05-14 | 111.58 | $115.11 | 161320 |
| 2024-05-13 | 111.21 | $116.00 | 202800 |
| 2024-05-10 | 110.70 | $116.14 | 214007 |
| 2024-05-09 | 110.13 | $114.25 | 304264 |
| 2024-05-08 | 109.70 | $111.83 | 210200 |
| 2024-05-07 | 109.47 | $112.03 | 230200 |
| 2024-05-06 | 109.20 | $111.69 | 246509 |
| 2024-05-03 | 108.94 | $113.36 | 364400 |
| 2024-05-02 | 108.48 | $109.11 | 453100 |
| 2024-05-01 | 108.41 | $105.48 | 417414 |
| 2024-04-30 | 108.72 | $107.78 | 211100 |
| 2024-04-29 | 108.82 | $110.00 | 158600 |
| 2024-04-26 | 108.70 | $108.94 | 171616 |
| 2024-04-25 | 108.67 | $109.72 | 163700 |
| 2024-04-24 | 108.56 | $108.23 | 202907 |
| 2024-04-23 | 108.59 | $108.13 | 198900 |
| 2024-04-22 | 108.64 | $107.52 | 228721 |
| 2024-04-19 | 108.76 | $106.22 | 202100 |
| 2024-04-18 | 109.03 | $104.64 | 248400 |
| 2024-04-17 | 109.49 | $105.97 | 197956 |
| 2024-04-16 | 109.86 | $108.33 | 207427 |
| 2024-04-15 | 110.02 | $109.79 | 170800 |
| 2024-04-12 | 110.05 | $110.83 | 142600 |
| 2024-04-11 | 109.96 | $112.41 | 247024 |
| 2024-04-10 | 109.71 | $108.85 | 227400 |
| 2024-04-09 | 109.80 | $109.38 | 196325 |
| 2024-04-08 | 109.84 | $113.27 | 215283 |
| 2024-04-05 | 109.48 | $111.42 | 249445 |
| 2024-04-04 | 109.27 | $110.10 | 162821 |
| 2024-04-03 | 109.19 | $111.03 | 233800 |
| 2024-04-02 | 108.99 | $107.37 | 297722 |
| 2024-04-01 | 109.16 | $111.34 | 168526 |
| 2024-03-28 | 108.94 | $112.40 | 233243 |
| 2024-03-27 | 108.57 | $111.17 | 196500 |
| 2024-03-26 | 108.30 | $108.83 | 218729 |
| 2024-03-25 | 108.24 | $109.75 | 167700 |
| 2024-03-22 | 108.08 | $108.04 | 114100 |
| 2024-03-21 | 108.09 | $108.40 | 238900 |
| 2024-03-20 | 108.05 | $104.64 | 225373 |
| 2024-03-19 | 108.41 | $103.73 | 267612 |
| 2024-03-18 | 108.91 | $102.49 | 297100 |
| 2024-03-15 | 109.58 | $105.29 | 585900 |
| 2024-03-14 | 110.03 | $105.53 | 333826 |
| 2024-03-13 | 110.51 | $106.74 | 176200 |
| 2024-03-12 | 110.90 | $109.28 | 219336 |
| 2024-03-11 | 111.07 | $108.51 | 264500 |
| 2024-03-08 | 111.34 | $106.01 | 316300 |
| 2024-03-07 | 111.91 | $107.64 | 282506 |
| 2024-03-06 | 112.35 | $107.39 | 277326 |
| 2024-03-05 | 112.88 | $105.65 | 318039 |
| 2024-03-04 | 113.64 | $108.24 | 372900 |
| 2024-03-01 | 114.21 | $110.22 | 273800 |
| 2024-02-29 | 114.62 | $111.05 | 374700 |
| 2024-02-28 | 115.00 | $107.88 | 391807 |
| 2024-02-27 | 115.75 | $112.83 | 314800 |
| 2024-02-26 | 116.06 | $113.51 | 312813 |
| 2024-02-23 | 116.33 | $116.37 | 276600 |
| 2024-02-22 | 116.32 | $114.84 | 355100 |
| 2024-02-21 | 116.48 | $114.20 | 698100 |
| 2024-02-20 | 116.72 | $115.62 | 410100 |
| 2024-02-16 | 116.83 | $117.02 | 247209 |
| 2024-02-15 | 116.81 | $122.30 | 214900 |
| 2024-02-14 | 116.24 | $120.90 | 308005 |
| 2024-02-13 | 115.74 | $120.18 | 255900 |
| 2024-02-12 | 115.28 | $120.70 | 218145 |
| 2024-02-09 | 114.71 | $119.58 | 210100 |
| 2024-02-08 | 114.19 | $118.58 | 232238 |
| 2024-02-07 | 113.73 | $116.66 | 229845 |
| 2024-02-06 | 113.42 | $114.03 | 220300 |
| 2024-02-05 | 113.36 | $112.83 | 178315 |
| 2024-02-02 | 113.42 | $113.14 | 217200 |
| 2024-02-01 | 113.45 | $111.07 | 291807 |
| 2024-01-31 | 113.70 | $112.03 | 234042 |
| 2024-01-30 | 113.87 | $115.27 | 239812 |
| 2024-01-29 | 113.72 | $113.92 | 445600 |
| 2024-01-26 | 113.70 | $114.40 | 305500 |
| 2024-01-25 | 113.63 | $116.28 | 296212 |
| 2024-01-24 | 113.35 | $116.20 | 275800 |
| 2024-01-23 | 113.05 | $118.45 | 244000 |
| 2024-01-22 | 112.48 | $121.20 | 323831 |
| 2024-01-19 | 111.57 | $119.60 | 297872 |
| 2024-01-18 | 110.72 | $114.81 | 173730 |
| 2024-01-17 | 110.29 | $113.59 | 163900 |
| 2024-01-16 | 109.94 | $113.65 | 206100 |
| 2024-01-12 | 109.55 | $113.23 | 239813 |
| 2024-01-11 | 109.16 | $111.59 | 262100 |
| 2024-01-10 | 108.91 | $111.59 | 205504 |
| 2024-01-09 | 108.63 | $110.37 | 222616 |
| 2024-01-08 | 108.44 | $113.20 | 251472 |
| 2024-01-05 | 107.94 | $114.82 | 279000 |
| 2024-01-04 | 107.22 | $116.14 | 350390 |
| 2024-01-03 | 106.28 | $115.35 | 455400 |
| 2024-01-02 | 105.33 | $112.85 | 295600 |
| 2023-12-29 | 104.53 | $109.60 | 145640 |
| 2023-12-28 | 104.00 | $110.06 | 155504 |
| 2023-12-27 | 103.36 | $110.61 | 162030 |
| 2023-12-26 | 102.60 | $110.75 | 207300 |
| 2023-12-22 | 101.74 | $111.85 | 439635 |
| 2023-12-21 | 100.68 | $110.51 | 397627 |
| 2023-12-20 | 99.64 | $107.44 | 563300 |
| 2023-12-19 | 98.82 | $108.05 | 533630 |
| 2023-12-18 | 97.85 | $104.14 | 513819 |
| 2023-12-15 | 97.19 | $101.65 | 3.3M |
| 2023-12-14 | 96.72 | $100.20 | 408900 |
| 2023-12-13 | 96.35 | $98.41 | 563997 |
| 2023-12-12 | 96.13 | $98.55 | 369313 |
| 2023-12-11 | 95.88 | $99.85 | 253118 |
| 2023-12-08 | 95.46 | $98.96 | 249411 |
| 2023-12-07 | 95.09 | $97.37 | 222800 |
| 2023-12-06 | 94.85 | $96.25 | 299800 |
| 2023-12-05 | 94.71 | $96.32 | 226600 |
| 2023-12-04 | 94.54 | $99.47 | 273300 |
| 2023-12-01 | 94.02 | $98.07 | 216300 |
| 2023-11-30 | 93.59 | $95.77 | 200444 |
| 2023-11-29 | 93.36 | $94.07 | 187000 |
| 2023-11-28 | 93.29 | $94.85 | 219400 |
| 2023-11-27 | 93.12 | $96.39 | 249830 |
| 2023-11-24 | 92.78 | $96.13 | 72700 |
| 2023-11-22 | 92.43 | $95.75 | 150235 |
| 2023-11-21 | 92.08 | $96.01 | 185442 |
| 2023-11-20 | 91.66 | $96.02 | 169038 |
| 2023-11-17 | 91.20 | $95.10 | 217708 |
| 2023-11-16 | 90.79 | $93.48 | 170400 |
| 2023-11-15 | 90.51 | $94.40 | 181220 |
| 2023-11-14 | 90.10 | $94.53 | 221600 |
| 2023-11-13 | 89.64 | $90.77 | 165800 |
| 2023-11-10 | 89.52 | $90.91 | 229215 |
| 2023-11-09 | 89.37 | $89.60 | 295137 |
| 2023-11-08 | 89.35 | $89.93 | 198800 |
| 2023-11-07 | 89.28 | $90.10 | 182706 |
| 2023-11-06 | 89.20 | $91.20 | 241149 |
| 2023-11-03 | 88.99 | $88.65 | 190000 |
| 2023-11-02 | 89.02 | $89.39 | 146401 |
| 2023-11-01 | 88.99 | $88.71 | 179100 |
| 2023-10-31 | 89.01 | $87.05 | 322600 |
| 2023-10-30 | 89.22 | $90.43 | 164842 |
| 2023-10-27 | 89.09 | $89.12 | 162916 |
| 2023-10-26 | 89.09 | $89.88 | 133437 |
| 2023-10-25 | 89.01 | $91.01 | 182031 |
| 2023-10-24 | 88.80 | $93.45 | 392900 |
| 2023-10-23 | 88.31 | $85.36 | 140770 |
| 2023-10-20 | 88.62 | $87.05 | 191717 |
| 2023-10-19 | 88.78 | $86.68 | 217200 |
| 2023-10-18 | 89.00 | $89.24 | 130215 |
| 2023-10-17 | 88.98 | $90.94 | 170525 |
| 2023-10-16 | 88.77 | $89.79 | 127031 |
| 2023-10-13 | 88.67 | $88.49 | 118200 |
| 2023-10-12 | 88.69 | $89.08 | 106841 |
| 2023-10-11 | 88.64 | $89.81 | 98412 |
| 2023-10-10 | 88.52 | $90.23 | 120200 |
| 2023-10-09 | 88.34 | $90.12 | 101301 |
| 2023-10-06 | 88.15 | $89.25 | 173700 |
| 2023-10-05 | 88.04 | $89.94 | 189500 |
| 2023-10-04 | 87.84 | $88.91 | 230000 |
| 2023-10-03 | 87.73 | $87.07 | 126302 |
| 2023-10-02 | 87.79 | $87.87 | 206223 |
| 2023-09-29 | 87.79 | $88.72 | 198521 |
| 2023-09-28 | 87.69 | $90.39 | 216735 |
| 2023-09-27 | 87.40 | $89.44 | 215900 |
| 2023-09-26 | 87.19 | $87.09 | 156100 |
| 2023-09-25 | 87.20 | $88.68 | 133923 |
| 2023-09-22 | 87.04 | $87.50 | 132100 |
| 2023-09-21 | 87.00 | $86.52 | 139400 |
| 2023-09-20 | 87.05 | $87.22 | 127800 |
| 2023-09-19 | 87.03 | $86.88 | 155400 |
| 2023-09-18 | 87.04 | $87.10 | 160038 |
| 2023-09-15 | 87.04 | $86.36 | 857700 |
| 2023-09-14 | 87.11 | $86.87 | 151800 |
| 2023-09-13 | 87.13 | $85.96 | 159825 |
| 2023-09-12 | 87.26 | $86.10 | 182003 |
| 2023-09-11 | 87.38 | $85.20 | 140819 |
| 2023-09-08 | 87.61 | $85.01 | 140900 |
| 2023-09-07 | 87.88 | $84.36 | 171000 |
| 2023-09-06 | 88.25 | $84.70 | 148041 |
| 2023-09-05 | 88.62 | $84.33 | 273736 |
| 2023-09-01 | 89.08 | $89.05 | 220425 |
| 2023-08-31 | 89.08 | $87.88 | 212300 |
| 2023-08-30 | 89.20 | $89.53 | 113400 |
| 2023-08-29 | 89.17 | $89.18 | 100967 |
| 2023-08-28 | 89.17 | $87.24 | 90400 |
| 2023-08-25 | 89.37 | $87.01 | 108107 |
| 2023-08-24 | 89.62 | $86.25 | 234600 |
| 2023-08-23 | 89.98 | $86.84 | 357800 |
| 2023-08-22 | 90.31 | $86.79 | 193000 |
| 2023-08-21 | 90.68 | $88.27 | 296900 |
| 2023-08-18 | 90.93 | $88.37 | 375600 |
| 2023-08-17 | 91.20 | $89.22 | 237200 |
| 2023-08-16 | 91.41 | $90.75 | 173806 |
| 2023-08-15 | 91.48 | $93.04 | 177800 |
| 2023-08-14 | 91.31 | $95.32 | 181400 |
| 2023-08-11 | 90.89 | $94.11 | 121200 |
| 2023-08-10 | 90.55 | $94.65 | 114723 |
| 2023-08-09 | 90.12 | $94.37 | 103547 |
| 2023-08-08 | 89.67 | $95.33 | 149100 |
| 2023-08-07 | 89.08 | $96.70 | 171100 |
| 2023-08-04 | 88.28 | $95.78 | 151600 |
| 2023-08-03 | 87.49 | $96.02 | 228200 |
| 2023-08-02 | 86.59 | $94.47 | 350041 |
| 2023-08-01 | 85.76 | $93.97 | 165141 |
| 2023-07-31 | 84.89 | $93.46 | 145247 |
| 2023-07-28 | 83.99 | $93.66 | 239800 |
| 2023-07-27 | 82.97 | $91.34 | 199948 |
| 2023-07-26 | 82.09 | $91.52 | 172400 |
| 2023-07-25 | 81.10 | $90.50 | 201203 |
| 2023-07-24 | 80.11 | $89.32 | 296803 |
| 2023-07-21 | 79.14 | $88.32 | 817100 |
| 2023-07-20 | 78.18 | $82.12 | 169900 |
| 2023-07-19 | 77.76 | $82.45 | 297843 |
| 2023-07-18 | 77.27 | $82.28 | 221129 |
| 2023-07-17 | 76.74 | $79.66 | 185543 |
| 2023-07-14 | 76.43 | $78.71 | 154245 |
| 2023-07-13 | 76.19 | $79.25 | 156800 |
| 2023-07-12 | 75.87 | $78.43 | 182200 |
| 2023-07-11 | 75.60 | $77.76 | 154300 |
| 2023-07-10 | 75.38 | $76.60 | 176929 |
| 2023-07-07 | 75.25 | $76.19 | 201700 |
| 2023-07-06 | 75.15 | $75.28 | 174708 |
| 2023-07-05 | 75.13 | $76.50 | 282124 |
| 2023-07-03 | 74.99 | $79.13 | 165332 |
| 2023-06-30 | 74.55 | $77.73 | 168611 |
| 2023-06-29 | 74.22 | $77.72 | 149332 |
| 2023-06-28 | 73.85 | $77.23 | 189430 |
| 2023-06-27 | 73.49 | $76.17 | 262005 |
| 2023-06-26 | 73.21 | $74.93 | 251319 |
| 2023-06-23 | 73.03 | $74.04 | 694613 |
| 2023-06-22 | 72.93 | $73.42 | 209300 |
| 2023-06-21 | 72.87 | $74.03 | 266503 |
| 2023-06-20 | 72.75 | $73.92 | 334756 |
| 2023-06-16 | 72.63 | $73.50 | 1.4M |
| 2023-06-15 | 72.54 | $74.73 | 418000 |
| 2023-06-14 | 72.31 | $74.59 | 312934 |
| 2023-06-13 | 72.07 | $75.79 | 261300 |
| 2023-06-12 | 71.68 | $74.75 | 223600 |
| 2023-06-09 | 71.35 | $75.31 | 169312 |
| 2023-06-08 | 70.94 | $76.27 | 179100 |
| 2023-06-07 | 70.37 | $76.26 | 262800 |
| 2023-06-06 | 69.75 | $73.94 | 284100 |
| 2023-06-05 | 69.31 | $71.48 | 292838 |
| 2023-06-02 | 69.09 | $72.55 | 278500 |
| 2023-06-01 | 68.72 | $69.65 | 241444 |
| 2023-05-31 | 68.62 | $68.33 | 385600 |
| 2023-05-30 | 68.65 | $72.10 | 279600 |
| 2023-05-26 | 68.29 | $71.86 | 244100 |
| 2023-05-25 | 67.92 | $71.01 | 219900 |
| 2023-05-24 | 67.59 | $70.43 | 288107 |
| 2023-05-23 | 67.29 | $71.39 | 261621 |
| 2023-05-22 | 66.86 | $70.62 | 287300 |
| 2023-05-19 | 66.46 | $70.53 | 313706 |
| 2023-05-18 | 66.04 | $70.24 | 209407 |
| 2023-05-17 | 65.59 | $69.62 | 305900 |
| 2023-05-16 | 65.17 | $67.49 | 201400 |
| 2023-05-15 | 64.93 | $67.39 | 286100 |
| 2023-05-12 | 64.67 | $65.21 | 189743 |
| 2023-05-11 | 64.61 | $64.92 | 253400 |
| 2023-05-10 | 64.58 | $65.79 | 200318 |
| 2023-05-09 | 64.45 | $65.44 | 175600 |
| 2023-05-08 | 64.34 | $66.45 | 210300 |
| 2023-05-05 | 64.12 | $67.47 | 399100 |
| 2023-05-04 | 63.77 | $63.42 | 266830 |
| 2023-05-03 | 63.81 | $64.31 | 372710 |
| 2023-05-02 | 63.75 | $64.43 | 311902 |
| 2023-05-01 | 63.68 | $65.80 | 270802 |
| 2023-04-28 | 63.46 | $68.03 | 393900 |
| 2023-04-27 | 62.98 | $64.00 | 249806 |
| 2023-04-26 | 62.87 | $62.54 | 255000 |
| 2023-04-25 | 62.91 | $63.49 | 232026 |
| 2023-04-24 | 62.84 | $65.76 | 279500 |
| 2023-04-21 | 62.54 | $65.43 | 413124 |
| 2023-04-20 | 62.23 | $69.66 | 704600 |
| 2023-04-19 | 61.45 | $62.67 | 187213 |
| 2023-04-18 | 61.32 | $62.71 | 226300 |
| 2023-04-17 | 61.18 | $62.90 | 181800 |
| 2023-04-14 | 60.99 | $63.07 | 252600 |
| 2023-04-13 | 60.78 | $62.71 | 317000 |
| 2023-04-12 | 60.57 | $60.99 | 223800 |
| 2023-04-11 | 60.53 | $62.37 | 388300 |
| 2023-04-10 | 60.33 | $60.33 | 678200 |
| 2023-04-06 | 60.33 | $56.83 | 213945 |
| 2023-04-05 | 60.70 | $57.44 | 238019 |
| 2023-04-04 | 61.05 | $57.60 | 395500 |
| 2023-04-03 | 61.41 | $59.98 | 444920 |
| 2023-03-31 | 61.56 | $59.67 | 851321 |
| 2023-03-30 | 61.76 | $59.62 | 218700 |
| 2023-03-29 | 61.98 | $60.04 | 335300 |
| 2023-03-28 | 62.19 | $60.65 | 214215 |
| 2023-03-27 | 62.35 | $60.30 | 218500 |
| 2023-03-24 | 62.57 | $59.29 | 197706 |
| 2023-03-23 | 62.91 | $59.33 | 252805 |
| 2023-03-22 | 63.29 | $59.93 | 235741 |
| 2023-03-21 | 63.64 | $62.38 | 329703 |
| 2023-03-20 | 63.78 | $60.58 | 335400 |
| 2023-03-17 | 64.11 | $60.00 | 935140 |
| 2023-03-16 | 64.55 | $64.04 | 368200 |
| 2023-03-15 | 64.60 | $62.41 | 419100 |
| 2023-03-14 | 64.83 | $61.10 | 401014 |
| 2023-03-13 | 65.22 | $60.13 | 292857 |
| 2023-03-10 | 65.76 | $61.96 | 276900 |
| 2023-03-09 | 66.16 | $63.52 | 232443 |
| 2023-03-08 | 66.44 | $64.82 | 320500 |
| 2023-03-07 | 66.61 | $64.03 | 245000 |
| 2023-03-06 | 66.88 | $64.82 | 262000 |
| 2023-03-03 | 67.09 | $66.30 | 289900 |
| 2023-03-02 | 67.18 | $66.29 | 286000 |
| 2023-03-01 | 67.27 | $67.47 | 259446 |
| 2023-02-28 | 67.25 | $66.51 | 293634 |
| 2023-02-27 | 67.33 | $67.90 | 305642 |
| 2023-02-24 | 67.27 | $67.71 | 271100 |
| 2023-02-23 | 67.22 | $67.03 | 284037 |
| 2023-02-22 | 67.24 | $64.58 | 692000 |
| 2023-02-21 | 67.52 | $65.39 | 391338 |
| 2023-02-17 | 67.74 | $70.07 | 241300 |
| 2023-02-16 | 67.50 | $69.62 | 305047 |
| 2023-02-15 | 67.27 | $70.10 | 235744 |
| 2023-02-14 | 66.98 | $68.82 | 207542 |
| 2023-02-13 | 66.78 | $68.61 | 174800 |
| 2023-02-10 | 66.59 | $68.32 | 200529 |
| 2023-02-09 | 66.41 | $68.08 | 212200 |
| 2023-02-08 | 66.23 | $68.48 | 190535 |
| 2023-02-07 | 65.99 | $69.35 | 215511 |
| 2023-02-06 | 65.64 | $69.46 | 179035 |
| 2023-02-03 | 65.24 | $71.28 | 305900 |
| 2023-02-02 | 64.60 | $71.10 | 342220 |
| 2023-02-01 | 63.92 | $68.61 | 450300 |
| 2023-01-31 | 63.43 | $66.12 | 421600 |
| 2023-01-30 | 63.14 | $62.86 | 176120 |
| 2023-01-27 | 63.17 | $63.97 | 186500 |
| 2023-01-26 | 63.09 | $62.94 | 264800 |
| 2023-01-25 | 63.10 | $62.94 | 281611 |
| 2023-01-24 | 63.12 | $64.06 | 236504 |
| 2023-01-23 | 63.02 | $64.04 | 340232 |
| 2023-01-20 | 62.92 | $63.48 | 391132 |
| 2023-01-19 | 62.86 | $60.69 | 736400 |
| 2023-01-18 | 63.08 | $63.72 | 253900 |
| 2023-01-17 | 63.02 | $63.64 | 182300 |
| 2023-01-13 | 62.95 | $63.48 | 203800 |
| 2023-01-12 | 62.90 | $63.97 | 212600 |
| 2023-01-11 | 62.78 | $62.48 | 270100 |
| 2023-01-10 | 62.82 | $62.69 | 348618 |
| 2023-01-09 | 62.83 | $63.41 | 226500 |
| 2023-01-06 | 62.77 | $63.95 | 371333 |
| 2023-01-05 | 62.64 | $61.16 | 280327 |
| 2023-01-04 | 62.80 | $62.59 | 270100 |
| 2023-01-03 | 62.82 | $62.49 | 211400 |
| 2022-12-30 | 62.86 | $62.51 | 187200 |
| 2022-12-29 | 62.89 | $63.65 | 262131 |
| 2022-12-28 | 62.81 | $62.94 | 231109 |
| 2022-12-27 | 62.80 | $63.88 | 232200 |
| 2022-12-23 | 62.69 | $64.48 | 353327 |
| 2022-12-22 | 62.50 | $63.02 | 237500 |
| 2022-12-21 | 62.44 | $63.35 | 307600 |
| 2022-12-20 | 62.35 | $60.55 | 365300 |
| 2022-12-19 | 62.53 | $59.90 | 782826 |
| 2022-12-16 | 62.81 | $61.21 | 1.1M |
| 2022-12-15 | 62.98 | $61.01 | 459800 |
| 2022-12-14 | 63.19 | $62.16 | 432507 |
| 2022-12-13 | 63.30 | $61.95 | 386402 |
| 2022-12-12 | 63.44 | $60.86 | 413000 |
| 2022-12-09 | 63.71 | $60.30 | 264600 |
| 2022-12-08 | 64.07 | $60.57 | 419700 |
| 2022-12-07 | 64.44 | $60.53 | 334800 |
| 2022-12-06 | 64.85 | $61.58 | 282522 |
| 2022-12-05 | 65.19 | $61.58 | 326740 |
| 2022-12-02 | 65.57 | $64.50 | 243622 |
| 2022-12-01 | 65.68 | $63.79 | 223901 |
| 2022-11-30 | 65.88 | $63.76 | 334700 |
| 2022-11-29 | 66.11 | $62.79 | 255962 |
| 2022-11-28 | 66.46 | $62.64 | 237242 |
| 2022-11-25 | 66.86 | $64.31 | 99608 |
| 2022-11-23 | 67.13 | $63.89 | 161745 |
| 2022-11-22 | 67.47 | $63.44 | 219200 |
| 2022-11-21 | 67.89 | $64.93 | 279649 |
| 2022-11-18 | 68.20 | $63.88 | 326764 |
| 2022-11-17 | 68.66 | $64.27 | 463009 |
| 2022-11-16 | 69.12 | $63.35 | 401212 |
| 2022-11-15 | 69.73 | $66.23 | 444600 |
| 2022-11-14 | 70.10 | $67.57 | 696665 |
| 2022-11-11 | 70.36 | $72.89 | 284111 |
| 2022-11-10 | 70.10 | $71.53 | 324200 |
| 2022-11-09 | 69.94 | $65.62 | 354605 |
| 2022-11-08 | 70.40 | $69.11 | 298623 |
| 2022-11-07 | 70.54 | $71.31 | 329900 |
| 2022-11-04 | 70.45 | $70.10 | 421600 |
| 2022-11-03 | 70.49 | $67.42 | 530100 |
| 2022-11-02 | 70.81 | $71.11 | 539250 |
| 2022-11-01 | 70.78 | $74.87 | 367044 |
| 2022-10-31 | 70.35 | $73.58 | 247715 |
| 2022-10-28 | 70.01 | $72.64 | 220211 |
| 2022-10-27 | 69.74 | $72.60 | 406600 |
| 2022-10-26 | 69.44 | $73.22 | 366800 |
| 2022-10-25 | 69.04 | $72.54 | 256400 |
| 2022-10-24 | 68.67 | $71.50 | 406841 |
| 2022-10-21 | 68.37 | $69.35 | 496549 |
| 2022-10-20 | 68.27 | $67.01 | 537507 |
| 2022-10-19 | 68.40 | $70.96 | 445807 |
| 2022-10-18 | 68.13 | $73.37 | 752141 |
| 2022-10-17 | 67.58 | $70.30 | 371603 |
| 2022-10-14 | 67.29 | $69.48 | 366941 |
| 2022-10-13 | 67.06 | $69.73 | 362000 |
| 2022-10-12 | 66.78 | $67.30 | 414500 |
| 2022-10-11 | 66.73 | $66.17 | 482024 |
| 2022-10-10 | 66.79 | $65.55 | 305600 |
| 2022-10-07 | 66.92 | $65.21 | 482320 |
| 2022-10-06 | 67.10 | $66.07 | 311331 |
| 2022-10-05 | 67.20 | $65.01 | 417400 |
| 2022-10-04 | 67.43 | $66.64 | 524022 |
| 2022-10-03 | 67.52 | $65.09 | 577807 |
| 2022-09-30 | 67.77 | $61.52 | 497400 |
| 2022-09-29 | 68.43 | $61.50 | 372004 |
| 2022-09-28 | 69.16 | $63.85 | 612200 |
| 2022-09-27 | 69.72 | $63.09 | 525229 |
| 2022-09-26 | 70.42 | $62.33 | 318000 |
| 2022-09-23 | 71.27 | $63.57 | 445720 |
| 2022-09-22 | 72.08 | $65.39 | 381900 |
| 2022-09-21 | 72.79 | $66.64 | 606400 |
| 2022-09-20 | 73.43 | $66.00 | 588415 |
| 2022-09-19 | 74.22 | $68.21 | 510700 |
| 2022-09-16 | 74.85 | $69.39 | 1.4M |
| 2022-09-15 | 75.42 | $69.77 | 383982 |
| 2022-09-14 | 76.02 | $71.94 | 355942 |
| 2022-09-13 | 76.45 | $72.05 | 432274 |
| 2022-09-12 | 76.91 | $75.45 | 280302 |
| 2022-09-09 | 77.06 | $74.38 | 280938 |
| 2022-09-08 | 77.34 | $71.83 | 311709 |
| 2022-09-07 | 77.93 | $72.92 | 504500 |
| 2022-09-06 | 78.45 | $72.81 | 532000 |
| 2022-09-02 | 79.05 | $72.61 | 375916 |
| 2022-09-01 | 79.72 | $73.20 | 418500 |
| 2022-08-31 | 80.41 | $73.66 | 379622 |
| 2022-08-30 | 81.12 | $73.46 | 301241 |
| 2022-08-29 | 81.93 | $75.09 | 396800 |
| 2022-08-26 | 82.65 | $78.32 | 264364 |
| 2022-08-25 | 83.10 | $83.29 | 256539 |
| 2022-08-24 | 83.08 | $82.62 | 235000 |
| 2022-08-23 | 83.13 | $80.36 | 211399 |
| 2022-08-22 | 83.42 | $80.61 | 228800 |
| 2022-08-19 | 83.72 | $82.16 | 214002 |
| 2022-08-18 | 83.88 | $84.51 | 284547 |
| 2022-08-17 | 83.82 | $81.08 | 249900 |
| 2022-08-16 | 84.11 | $84.82 | 245646 |
| 2022-08-15 | 84.03 | $85.90 | 288400 |
| 2022-08-12 | 83.83 | $87.54 | 233800 |
| 2022-08-11 | 83.44 | $86.58 | 244100 |
| 2022-08-10 | 83.11 | $84.67 | 271400 |
| 2022-08-09 | 82.95 | $82.41 | 264213 |
| 2022-08-08 | 83.01 | $83.65 | 258000 |
| 2022-08-05 | 82.94 | $82.99 | 230900 |
| 2022-08-04 | 82.93 | $81.63 | 362040 |
| 2022-08-03 | 83.07 | $82.36 | 438300 |
| 2022-08-02 | 83.14 | $83.33 | 1.0M |
| 2022-08-01 | 83.13 | $91.26 | 260038 |
| 2022-07-29 | 82.27 | $91.67 | 301918 |
| 2022-07-28 | 81.28 | $89.83 | 241833 |
| 2022-07-27 | 80.38 | $87.54 | 191800 |
| 2022-07-26 | 79.63 | $84.93 | 222800 |
| 2022-07-25 | 79.07 | $85.70 | 205735 |
| 2022-07-22 | 78.37 | $84.68 | 245850 |
| 2022-07-21 | 77.71 | $85.94 | 345800 |
| 2022-07-20 | 76.84 | $87.56 | 540000 |
| 2022-07-19 | 75.71 | $81.79 | 364014 |
| 2022-07-18 | 75.07 | $77.00 | 261624 |
| 2022-07-15 | 74.87 | $75.99 | 256100 |
| 2022-07-14 | 74.75 | $73.71 | 215800 |
| 2022-07-13 | 74.86 | $73.27 | 182534 |
| 2022-07-12 | 75.02 | $73.10 | 213635 |
| 2022-07-11 | 75.23 | $72.88 | 217400 |
| 2022-07-08 | 75.47 | $72.86 | 209523 |
| 2022-07-07 | 75.75 | $72.46 | 306873 |
| 2022-07-06 | 76.10 | $70.38 | 339500 |
| 2022-07-05 | 76.70 | $71.91 | 393400 |
| 2022-07-01 | 77.20 | $73.54 | 418754 |
| 2022-06-30 | 77.59 | $72.88 | 448400 |
| 2022-06-29 | 78.08 | $73.63 | 218000 |
| 2022-06-28 | 78.55 | $73.42 | 311800 |
| 2022-06-27 | 79.09 | $74.54 | 401100 |
| 2022-06-24 | 79.57 | $72.52 | 582900 |
| 2022-06-23 | 80.31 | $72.28 | 390168 |
| 2022-06-22 | 81.16 | $69.34 | 625300 |
| 2022-06-21 | 82.40 | $73.81 | 364300 |
| 2022-06-17 | 83.31 | $72.60 | 990711 |
| 2022-06-16 | 84.43 | $73.34 | 534300 |
| 2022-06-15 | 85.60 | $79.25 | 498436 |
| 2022-06-14 | 86.27 | $80.34 | 579200 |
| 2022-06-13 | 86.89 | $76.38 | 483000 |
| 2022-06-10 | 88.00 | $79.84 | 440100 |
| 2022-06-09 | 88.86 | $81.60 | 508409 |
| 2022-06-08 | 89.62 | $83.49 | 1.1M |
| 2022-06-07 | 90.27 | $94.54 | 201701 |
| 2022-06-06 | 89.82 | $94.57 | 266925 |
| 2022-06-03 | 89.32 | $93.15 | 233907 |
| 2022-06-02 | 88.91 | $91.15 | 209000 |
| 2022-06-01 | 88.68 | $90.37 | 295566 |
| 2022-05-31 | 88.50 | $89.88 | 453550 |
| 2022-05-27 | 88.35 | $89.73 | 406549 |
| 2022-05-26 | 88.21 | $88.63 | 322723 |
| 2022-05-25 | 88.16 | $87.89 | 288326 |
| 2022-05-24 | 88.19 | $85.13 | 326107 |
| 2022-05-23 | 88.52 | $87.07 | 409700 |
| 2022-05-20 | 88.67 | $84.69 | 364900 |
| 2022-05-19 | 89.09 | $84.60 | 427600 |
| 2022-05-18 | 89.56 | $85.18 | 496500 |
| 2022-05-17 | 90.02 | $91.64 | 605906 |
| 2022-05-16 | 89.85 | $87.70 | 401328 |
| 2022-05-13 | 90.08 | $88.15 | 367738 |
| 2022-05-12 | 90.28 | $87.27 | 454400 |
| 2022-05-11 | 90.60 | $86.10 | 498100 |
| 2022-05-10 | 91.07 | $89.42 | 448900 |
| 2022-05-09 | 91.24 | $87.79 | 502743 |
| 2022-05-06 | 91.61 | $90.14 | 563300 |
| 2022-05-05 | 91.76 | $90.93 | 445930 |
| 2022-05-04 | 91.85 | $93.96 | 669252 |
| 2022-05-03 | 91.62 | $91.36 | 700645 |
| 2022-05-02 | 91.65 | $88.37 | 736600 |
| 2022-04-29 | 92.00 | $86.02 | 404891 |
| 2022-04-28 | 92.63 | $88.85 | 407038 |
| 2022-04-27 | 93.02 | $85.26 | 703030 |
| 2022-04-26 | 93.84 | $82.90 | 542833 |
| 2022-04-25 | 94.99 | $84.58 | 751234 |
| 2022-04-22 | 96.09 | $87.33 | 513830 |
| 2022-04-21 | 97.01 | $88.43 | 504329 |
| 2022-04-20 | 97.92 | $91.57 | 872285 |
| 2022-04-19 | 98.58 | $95.58 | 703339 |
| 2022-04-18 | 98.90 | $90.66 | 643883 |
| 2022-04-14 | 99.77 | $87.43 | 617800 |
| 2022-04-13 | 101.07 | $87.37 | 410811 |
| 2022-04-12 | 102.51 | $86.37 | 455342 |
| 2022-04-11 | 104.21 | $85.33 | 662547 |
| 2022-04-08 | 106.19 | $87.07 | 702819 |
| 2022-04-07 | 108.21 | $87.06 | 703500 |
| 2022-04-06 | 110.43 | $89.31 | 849700 |
| 2022-04-05 | 112.65 | $92.87 | 1.5M |
| 2022-04-04 | 114.74 | $102.25 | 1.2M |
| 2022-04-01 | 116.05 | $115.55 | 620500 |
| 2022-03-31 | 116.10 | $120.62 | 353302 |
| 2022-03-30 | 115.63 | $123.68 | 378800 |
| 2022-03-29 | 114.78 | $124.55 | 436400 |
| 2022-03-28 | 113.75 | $121.70 | 364819 |
| 2022-03-25 | 112.92 | $121.47 | 211309 |
| 2022-03-24 | 112.02 | $120.15 | 220383 |
| 2022-03-23 | 111.16 | $118.50 | 233000 |
| 2022-03-22 | 110.39 | $120.52 | 326662 |
| 2022-03-21 | 109.32 | $119.91 | 382000 |
| 2022-03-18 | 108.21 | $120.37 | 893253 |
| 2022-03-17 | 106.92 | $117.61 | 490055 |
| 2022-03-16 | 105.80 | $115.35 | 450762 |
| 2022-03-15 | 104.79 | $113.55 | 763437 |
| 2022-03-14 | 103.87 | $114.88 | 941500 |
| 2022-03-11 | 102.71 | $108.29 | 382081 |
| 2022-03-10 | 102.13 | $106.30 | 349906 |
| 2022-03-09 | 101.69 | $106.80 | 369500 |
| 2022-03-08 | 101.15 | $105.16 | 396646 |
| 2022-03-07 | 100.73 | $104.21 | 380700 |
| 2022-03-04 | 100.36 | $107.02 | 405000 |
| 2022-03-03 | 99.66 | $106.75 | 419698 |
| 2022-03-02 | 98.91 | $108.46 | 403812 |
| 2022-03-01 | 97.91 | $105.51 | 710600 |
| 2022-02-28 | 97.11 | $110.77 | 544404 |
| 2022-02-25 | 95.67 | $109.03 | 600671 |
| 2022-02-24 | 94.27 | $106.86 | 470253 |
| 2022-02-23 | 92.94 | $104.33 | 617203 |
| 2022-02-22 | 91.74 | $102.32 | 795944 |
| 2022-02-18 | 90.63 | $97.19 | 1.1M |
| 2022-02-17 | 89.94 | $87.37 | 418300 |
| 2022-02-16 | 90.21 | $88.57 | 309677 |
| 2022-02-15 | 90.38 | $87.41 | 310100 |
| 2022-02-14 | 90.69 | $85.25 | 479600 |
| 2022-02-11 | 91.26 | $86.37 | 483759 |
| 2022-02-10 | 91.78 | $89.44 | 407200 |
| 2022-02-09 | 92.03 | $90.72 | 375965 |
| 2022-02-08 | 92.16 | $91.00 | 348000 |
| 2022-02-07 | 92.29 | $91.26 | 442600 |
| 2022-02-04 | 92.39 | $89.96 | 789055 |
| 2022-02-03 | 92.65 | $94.79 | 469800 |
| 2022-02-02 | 92.42 | $98.73 | 629513 |
| 2022-02-01 | 91.76 | $100.00 | 657000 |
| 2022-01-31 | 90.89 | $97.66 | 786257 |
| 2022-01-28 | 90.18 | $98.09 | 501947 |
| 2022-01-27 | 89.35 | $93.49 | 508108 |
| 2022-01-26 | 88.91 | $94.71 | 891141 |
| 2022-01-25 | 88.30 | $91.70 | 405289 |
| 2022-01-24 | 87.94 | $90.89 | 353292 |
| 2022-01-21 | 87.63 | $91.02 | 413949 |
| 2022-01-20 | 87.28 | $91.46 | 712179 |
| 2022-01-19 | 86.84 | $85.92 | 269246 |
| 2022-01-18 | 86.93 | $85.34 | 301303 |
| 2022-01-14 | 87.10 | $87.09 | 214500 |
| 2022-01-13 | 87.10 | $88.62 | 267300 |
| 2022-01-12 | 86.94 | $87.69 | 211817 |
| 2022-01-11 | 86.87 | $88.15 | 351811 |
| 2022-01-10 | 86.73 | $86.96 | 349300 |
| 2022-01-07 | 86.71 | $87.83 | 233300 |
| 2022-01-06 | 86.59 | $88.50 | 222454 |
| 2022-01-05 | 86.39 | $89.68 | 154215 |
| 2022-01-04 | 86.04 | $91.15 | 180900 |
| 2022-01-03 | 85.50 | $89.17 | 226727 |
| 2021-12-31 | 85.12 | $90.03 | 131412 |
| 2021-12-30 | 84.60 | $88.64 | 195949 |
| 2021-12-29 | 84.17 | $89.29 | 206500 |
| 2021-12-28 | 83.64 | $86.58 | 232600 |
| 2021-12-27 | 83.33 | $84.37 | 216574 |
| 2021-12-23 | 83.22 | $83.65 | 148305 |
| 2021-12-22 | 83.17 | $82.39 | 272934 |
| 2021-12-21 | 83.25 | $80.97 | 353433 |
| 2021-12-20 | 83.49 | $78.99 | 358105 |
| 2021-12-17 | 83.97 | $81.45 | 1.3M |
| 2021-12-16 | 84.23 | $82.46 | 355400 |
| 2021-12-15 | 84.42 | $82.56 | 407708 |
| 2021-12-14 | 84.61 | $82.43 | 551036 |
| 2021-12-13 | 84.84 | $82.12 | 271200 |
| 2021-12-10 | 85.13 | $83.84 | 291900 |
| 2021-12-09 | 85.27 | $83.63 | 235143 |
| 2021-12-08 | 85.44 | $84.46 | 218947 |
| 2021-12-07 | 85.54 | $85.45 | 283109 |
| 2021-12-06 | 85.55 | $85.53 | 406135 |
| 2021-12-03 | 85.56 | $81.21 | 258300 |
| 2021-12-02 | 86.01 | $82.01 | 253784 |
| 2021-12-01 | 86.43 | $78.77 | 362998 |
| 2021-11-30 | 87.24 | $81.53 | 285641 |
| 2021-11-29 | 87.84 | $83.51 | 333228 |
| 2021-11-26 | 88.30 | $83.75 | 251200 |
| 2021-11-24 | 88.78 | $87.50 | 253911 |
| 2021-11-23 | 88.91 | $89.16 | 269930 |
| 2021-11-22 | 88.88 | $88.54 | 296700 |
| 2021-11-19 | 88.92 | $90.55 | 163544 |
| 2021-11-18 | 88.75 | $90.38 | 274020 |
| 2021-11-17 | 88.58 | $88.96 | 295700 |
| 2021-11-16 | 88.54 | $90.42 | 291300 |
| 2021-11-15 | 88.34 | $93.15 | 226300 |
| 2021-11-12 | 87.83 | $94.03 | 228310 |
| 2021-11-11 | 87.18 | $93.25 | 177920 |
| 2021-11-10 | 86.54 | $90.52 | 154200 |
| 2021-11-09 | 86.12 | $91.97 | 210463 |
| 2021-11-08 | 85.51 | $91.00 | 221600 |
| 2021-11-05 | 84.93 | $89.50 | 278211 |
| 2021-11-04 | 84.45 | $90.24 | 470700 |
| 2021-11-03 | 83.84 | $87.18 | 326522 |
| 2021-11-02 | 83.49 | $83.19 | 234300 |
| 2021-11-01 | 83.52 | $84.25 | 227026 |
| 2021-10-29 | 83.44 | $83.28 | 249643 |
| 2021-10-28 | 83.46 | $83.51 | 197100 |
| 2021-10-27 | 83.45 | $82.71 | 196343 |
| 2021-10-26 | 83.53 | $85.63 | 147253 |
| 2021-10-25 | 83.31 | $85.97 | 166426 |
| 2021-10-22 | 83.03 | $84.24 | 183800 |
| 2021-10-21 | 82.90 | $83.26 | 208800 |
| 2021-10-20 | 82.86 | $83.09 | 177718 |
| 2021-10-19 | 82.84 | $82.62 | 286945 |
| 2021-10-18 | 82.86 | $82.91 | 386200 |
| 2021-10-15 | 82.86 | $82.82 | 354600 |
| 2021-10-14 | 82.86 | $81.43 | 496230 |
| 2021-10-13 | 83.01 | $86.71 | 551546 |
| 2021-10-12 | 82.63 | $89.57 | 648301 |
| 2021-10-11 | 81.89 | $82.67 | 135610 |
| 2021-10-08 | 81.81 | $82.14 | 151224 |
| 2021-10-07 | 81.78 | $82.47 | 276713 |
| 2021-10-06 | 81.71 | $82.75 | 280600 |
| 2021-10-05 | 81.60 | $83.46 | 156679 |
| 2021-10-04 | 81.40 | $81.52 | 222500 |
| 2021-10-01 | 81.39 | $82.60 | 304648 |
| 2021-09-30 | 81.26 | $80.71 | 177500 |
| 2021-09-29 | 81.32 | $81.19 | 168764 |
| 2021-09-28 | 81.33 | $81.80 | 200608 |
| 2021-09-27 | 81.28 | $82.96 | 181338 |
| 2021-09-24 | 81.10 | $81.06 | 208689 |
| 2021-09-23 | 81.11 | $81.89 | 157731 |
| 2021-09-22 | 81.03 | $81.11 | 198452 |
| 2021-09-21 | 81.02 | $80.67 | 208600 |
| 2021-09-20 | 81.05 | $79.64 | 332159 |
| 2021-09-17 | 81.20 | $83.12 | 833647 |
| 2021-09-16 | 81.00 | $84.49 | 170516 |
| 2021-09-15 | 80.63 | $84.63 | 250056 |
| 2021-09-14 | 80.21 | $83.66 | 246600 |
| 2021-09-13 | 79.85 | $84.90 | 343200 |
| 2021-09-10 | 79.32 | $86.64 | 365110 |
| 2021-09-09 | 78.55 | $84.88 | 336900 |
| 2021-09-08 | 77.88 | $84.47 | 249538 |
| 2021-09-07 | 77.19 | $84.03 | 429527 |
| 2021-09-03 | 76.47 | $83.35 | 302700 |
| 2021-09-02 | 75.74 | $82.54 | 298031 |
| 2021-09-01 | 75.03 | $80.33 | 321447 |
| 2021-08-31 | 74.47 | $79.17 | 378816 |
| 2021-08-30 | 73.97 | $80.03 | 430329 |
| 2021-08-27 | 73.34 | $78.78 | 344751 |
| 2021-08-26 | 72.76 | $75.70 | 257900 |
| 2021-08-25 | 72.45 | $77.21 | 209600 |
| 2021-08-24 | 71.95 | $76.18 | 252200 |
| 2021-08-23 | 71.51 | $75.07 | 236210 |
| 2021-08-20 | 71.13 | $73.07 | 292600 |
| 2021-08-19 | 70.93 | $71.86 | 286078 |
| 2021-08-18 | 70.83 | $74.97 | 271400 |
| 2021-08-17 | 70.40 | $74.33 | 263000 |
| 2021-08-16 | 69.98 | $74.48 | 211788 |
| 2021-08-13 | 69.51 | $73.07 | 263525 |
| 2021-08-12 | 69.13 | $74.58 | 209998 |
| 2021-08-11 | 68.56 | $74.34 | 362322 |
| 2021-08-10 | 67.95 | $72.88 | 298439 |
| 2021-08-09 | 67.43 | $70.41 | 195988 |
| 2021-08-06 | 67.12 | $71.23 | 200202 |
| 2021-08-05 | 66.69 | $70.57 | 237200 |
| 2021-08-04 | 66.28 | $70.08 | 326101 |
| 2021-08-03 | 65.88 | $70.36 | 560947 |
| 2021-08-02 | 65.41 | $67.89 | 345116 |
| 2021-07-30 | 65.15 | $67.12 | 355744 |
| 2021-07-29 | 64.94 | $65.60 | 144150 |
| 2021-07-28 | 64.87 | $64.70 | 203300 |
| 2021-07-27 | 64.89 | $64.78 | 196331 |
| 2021-07-26 | 64.90 | $65.14 | 153147 |
| 2021-07-23 | 64.87 | $65.13 | 149132 |
| 2021-07-22 | 64.84 | $64.36 | 195219 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
208.62
2026-07-20
Close Price
$221.07
Vol: 43737
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
59.47
Average
106.07
Maximum
208.62
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 208.62 | $221.07 | 43737 |
| 2026-07-17 | 206.87 | $222.18 | 348600 |
| 2026-07-16 | 204.88 | $223.55 | 556446 |
| 2026-07-15 | 202.62 | $208.90 | 316700 |
| 2026-07-14 | 201.70 | $210.95 | 247700 |
| 2026-07-13 | 200.54 | $205.15 | 179014 |
| 2026-07-10 | 199.90 | $204.77 | 191500 |
| 2026-07-09 | 199.24 | $206.03 | 343035 |
| 2026-07-08 | 198.41 | $204.73 | 394829 |
| 2026-07-07 | 197.64 | $198.53 | 376215 |
| 2026-07-06 | 197.40 | $204.53 | 278034 |
| 2026-07-02 | 196.52 | $203.53 | 473000 |
| 2026-07-01 | 195.64 | $203.92 | 533036 |
| 2026-06-30 | 194.65 | $192.23 | 245500 |
| 2026-06-29 | 194.75 | $194.49 | 385023 |
| 2026-06-26 | 194.58 | $194.49 | 607300 |
| 2026-06-25 | 194.33 | $196.37 | 217500 |
| 2026-06-24 | 193.86 | $195.59 | 371115 |
| 2026-06-23 | 193.40 | $195.76 | 261909 |
| 2026-06-22 | 192.86 | $196.83 | 276854 |
| 2026-06-18 | 192.15 | $191.24 | 569600 |
| 2026-06-17 | 191.96 | $193.57 | 265533 |
| 2026-06-16 | 191.48 | $196.01 | 243500 |
| 2026-06-15 | 190.72 | $195.18 | 310100 |
| 2026-06-12 | 189.96 | $201.94 | 227343 |
| 2026-06-11 | 188.47 | $198.98 | 268501 |
| 2026-06-10 | 187.17 | $193.43 | 236554 |
| 2026-06-09 | 186.34 | $194.23 | 331625 |
| 2026-06-08 | 185.37 | $192.22 | 259185 |
| 2026-06-05 | 184.54 | $187.32 | 262800 |
| 2026-06-04 | 184.15 | $187.29 | 269300 |
| 2026-06-03 | 183.75 | $185.81 | 203100 |
| 2026-06-02 | 183.49 | $187.06 | 225600 |
| 2026-06-01 | 183.03 | $188.11 | 235900 |
| 2026-05-29 | 182.41 | $181.30 | 187700 |
| 2026-05-28 | 182.40 | $180.65 | 132954 |
| 2026-05-27 | 182.42 | $184.26 | 169100 |
| 2026-05-26 | 182.06 | $184.53 | 177700 |
| 2026-05-22 | 181.63 | $181.84 | 203702 |
| 2026-05-21 | 181.41 | $182.75 | 329800 |
| 2026-05-20 | 181.05 | $188.62 | 272823 |
| 2026-05-19 | 180.04 | $180.06 | 230609 |
| 2026-05-18 | 179.80 | $184.25 | 267029 |
| 2026-05-15 | 179.13 | $179.88 | 180847 |
| 2026-05-14 | 178.86 | $182.25 | 174800 |
| 2026-05-13 | 178.33 | $181.72 | 188433 |
| 2026-05-12 | 177.79 | $179.01 | 196200 |
| 2026-05-11 | 177.48 | $181.91 | 154938 |
| 2026-05-08 | 176.84 | $182.72 | 169100 |
| 2026-05-07 | 176.08 | $180.14 | 318400 |
| 2026-05-06 | 175.52 | $183.73 | 304128 |
| 2026-05-05 | 174.56 | $187.26 | 481305 |
| 2026-05-04 | 173.18 | $170.83 | 309654 |
| 2026-05-01 | 173.35 | $173.55 | 174102 |
| 2026-04-30 | 173.22 | $174.43 | 238800 |
| 2026-04-29 | 172.96 | $173.35 | 222300 |
| 2026-04-28 | 172.76 | $175.51 | 162200 |
| 2026-04-27 | 172.27 | $176.73 | 293948 |
| 2026-04-24 | 171.57 | $172.32 | 227300 |
| 2026-04-23 | 171.25 | $170.36 | 169506 |
| 2026-04-22 | 171.09 | $170.78 | 187331 |
| 2026-04-21 | 170.85 | $170.68 | 352900 |
| 2026-04-20 | 170.57 | $177.03 | 232800 |
| 2026-04-17 | 169.58 | $176.55 | 270420 |
| 2026-04-16 | 168.55 | $174.63 | 235618 |
| 2026-04-15 | 167.62 | $170.50 | 268650 |
| 2026-04-14 | 167.00 | $171.28 | 189149 |
| 2026-04-13 | 166.21 | $172.48 | 139214 |
| 2026-04-10 | 165.21 | $171.27 | 144724 |
| 2026-04-09 | 164.21 | $172.10 | 180900 |
| 2026-04-08 | 163.04 | $172.49 | 304000 |
| 2026-04-07 | 161.77 | $168.11 | 223086 |
| 2026-04-06 | 160.84 | $167.10 | 207000 |
| 2026-04-02 | 159.94 | $166.39 | 322800 |
| 2026-04-01 | 159.07 | $164.91 | 201200 |
| 2026-03-31 | 158.36 | $163.94 | 226400 |
| 2026-03-30 | 157.76 | $157.36 | 232946 |
| 2026-03-27 | 157.85 | $158.03 | 299900 |
| 2026-03-26 | 157.92 | $163.24 | 165100 |
| 2026-03-25 | 157.51 | $164.30 | 211448 |
| 2026-03-24 | 157.03 | $163.14 | 217400 |
| 2026-03-23 | 156.68 | $159.94 | 339400 |
| 2026-03-20 | 156.66 | $155.07 | 758830 |
| 2026-03-19 | 157.16 | $158.16 | 302600 |
| 2026-03-18 | 157.40 | $156.09 | 408730 |
| 2026-03-17 | 157.89 | $155.16 | 228000 |
| 2026-03-16 | 158.51 | $151.33 | 284300 |
| 2026-03-13 | 159.55 | $149.74 | 289300 |
| 2026-03-12 | 160.79 | $149.24 | 552170 |
| 2026-03-11 | 162.13 | $153.94 | 241501 |
| 2026-03-10 | 163.06 | $156.76 | 329700 |
| 2026-03-09 | 163.74 | $153.42 | 393807 |
| 2026-03-06 | 164.79 | $152.99 | 336100 |
| 2026-03-05 | 165.92 | $158.75 | 482119 |
| 2026-03-04 | 166.51 | $167.38 | 250013 |
| 2026-03-03 | 166.27 | $168.53 | 410601 |
| 2026-03-02 | 165.91 | $171.24 | 311446 |
| 2026-02-27 | 165.24 | $166.13 | 341100 |
| 2026-02-26 | 165.03 | $168.56 | 399915 |
| 2026-02-25 | 164.54 | $170.05 | 493018 |
| 2026-02-24 | 163.86 | $166.99 | 264878 |
| 2026-02-23 | 163.43 | $164.38 | 263822 |
| 2026-02-20 | 163.23 | $167.75 | 230900 |
| 2026-02-19 | 162.67 | $164.65 | 252218 |
| 2026-02-18 | 162.36 | $167.47 | 183904 |
| 2026-02-17 | 161.67 | $165.05 | 238900 |
| 2026-02-13 | 161.13 | $162.18 | 220200 |
| 2026-02-12 | 160.78 | $158.20 | 340042 |
| 2026-02-11 | 160.69 | $162.77 | 182221 |
| 2026-02-10 | 160.00 | $160.66 | 203800 |
| 2026-02-09 | 159.38 | $161.91 | 176772 |
| 2026-02-06 | 158.51 | $162.94 | 245340 |
| 2026-02-05 | 157.38 | $159.81 | 352148 |
| 2026-02-04 | 156.40 | $162.93 | 388731 |
| 2026-02-03 | 154.98 | $165.26 | 293700 |
| 2026-02-02 | 153.14 | $165.72 | 373983 |
| 2026-01-30 | 151.06 | $160.30 | 319200 |
| 2026-01-29 | 149.32 | $161.27 | 218334 |
| 2026-01-28 | 147.31 | $158.96 | 247400 |
| 2026-01-27 | 145.36 | $158.92 | 257300 |
| 2026-01-26 | 143.26 | $158.87 | 280400 |
| 2026-01-23 | 140.99 | $158.94 | 389515 |
| 2026-01-22 | 138.56 | $160.32 | 599700 |
| 2026-01-21 | 135.81 | $155.71 | 415147 |
| 2026-01-20 | 133.35 | $144.64 | 298345 |
| 2026-01-16 | 131.87 | $146.26 | 397519 |
| 2026-01-15 | 130.13 | $145.97 | 686920 |
| 2026-01-14 | 128.31 | $131.92 | 184735 |
| 2026-01-13 | 127.78 | $130.59 | 183300 |
| 2026-01-12 | 127.32 | $132.25 | 254207 |
| 2026-01-09 | 126.66 | $132.00 | 303507 |
| 2026-01-08 | 125.96 | $131.09 | 310728 |
| 2026-01-07 | 125.29 | $130.24 | 271700 |
| 2026-01-06 | 124.62 | $129.21 | 285500 |
| 2026-01-05 | 123.99 | $126.38 | 334848 |
| 2026-01-02 | 123.57 | $123.71 | 184400 |
| 2025-12-31 | 123.35 | $123.55 | 174100 |
| 2025-12-30 | 123.10 | $124.33 | 176400 |
| 2025-12-29 | 122.71 | $125.20 | 169800 |
| 2025-12-26 | 122.16 | $125.03 | 151244 |
| 2025-12-24 | 121.55 | $124.56 | 89034 |
| 2025-12-23 | 120.92 | $123.91 | 278700 |
| 2025-12-22 | 120.25 | $123.12 | 332520 |
| 2025-12-19 | 119.58 | $124.68 | 1.2M |
| 2025-12-18 | 118.65 | $127.54 | 586970 |
| 2025-12-17 | 117.33 | $124.21 | 317200 |
| 2025-12-16 | 116.24 | $123.51 | 529532 |
| 2025-12-15 | 115.12 | $121.46 | 259800 |
| 2025-12-12 | 114.13 | $119.39 | 312130 |
| 2025-12-11 | 113.28 | $122.57 | 305400 |
| 2025-12-10 | 112.06 | $120.79 | 447600 |
| 2025-12-09 | 110.95 | $116.37 | 240942 |
| 2025-12-08 | 110.23 | $115.04 | 197653 |
| 2025-12-05 | 109.62 | $116.39 | 229627 |
| 2025-12-04 | 108.84 | $113.80 | 233423 |
| 2025-12-03 | 108.28 | $114.16 | 357656 |
| 2025-12-02 | 107.61 | $111.53 | 340200 |
| 2025-12-01 | 107.14 | $111.77 | 291064 |
| 2025-11-28 | 106.60 | $108.98 | 75613 |
| 2025-11-26 | 106.27 | $109.14 | 349700 |
| 2025-11-25 | 105.86 | $109.19 | 355500 |
| 2025-11-24 | 105.40 | $105.18 | 324334 |
| 2025-11-21 | 105.29 | $105.21 | 549600 |
| 2025-11-20 | 105.12 | $102.05 | 387400 |
| 2025-11-19 | 105.21 | $103.59 | 192300 |
| 2025-11-18 | 105.10 | $104.28 | 215900 |
| 2025-11-17 | 104.89 | $104.66 | 243600 |
| 2025-11-14 | 104.59 | $106.84 | 284100 |
| 2025-11-13 | 104.02 | $106.60 | 477100 |
| 2025-11-12 | 103.41 | $110.17 | 384616 |
| 2025-11-11 | 102.39 | $108.46 | 267200 |
| 2025-11-10 | 101.46 | $109.12 | 379031 |
| 2025-11-07 | 100.38 | $110.86 | 531300 |
| 2025-11-06 | 99.02 | $107.90 | 519800 |
| 2025-11-05 | 97.88 | $109.81 | 791860 |
| 2025-11-04 | 96.50 | $98.07 | 325000 |
| 2025-11-03 | 96.23 | $99.96 | 417990 |
| 2025-10-31 | 95.77 | $100.95 | 472541 |
| 2025-10-30 | 95.21 | $97.33 | 248624 |
| 2025-10-29 | 95.01 | $98.46 | 323400 |
| 2025-10-28 | 94.70 | $97.71 | 467532 |
| 2025-10-27 | 94.47 | $98.00 | 400330 |
| 2025-10-24 | 94.22 | $93.22 | 192500 |
| 2025-10-23 | 94.47 | $93.81 | 254700 |
| 2025-10-22 | 94.71 | $93.43 | 212900 |
| 2025-10-21 | 95.04 | $94.78 | 285900 |
| 2025-10-20 | 95.29 | $94.47 | 182626 |
| 2025-10-17 | 95.61 | $94.49 | 279937 |
| 2025-10-16 | 95.98 | $93.87 | 331100 |
| 2025-10-15 | 96.47 | $94.61 | 464400 |
| 2025-10-14 | 96.95 | $92.98 | 405200 |
| 2025-10-13 | 97.64 | $90.11 | 587800 |
| 2025-10-10 | 98.68 | $88.05 | 760143 |
| 2025-10-09 | 99.98 | $94.14 | 330401 |
| 2025-10-08 | 100.76 | $97.47 | 305400 |
| 2025-10-07 | 101.25 | $96.30 | 363318 |
| 2025-10-06 | 101.89 | $98.75 | 309200 |
| 2025-10-03 | 102.32 | $100.39 | 234115 |
| 2025-10-02 | 102.61 | $99.40 | 241600 |
| 2025-10-01 | 103.03 | $98.79 | 274324 |
| 2025-09-30 | 103.52 | $98.59 | 368515 |
| 2025-09-29 | 104.05 | $99.89 | 312500 |
| 2025-09-26 | 104.47 | $102.78 | 166900 |
| 2025-09-25 | 104.63 | $103.13 | 192647 |
| 2025-09-24 | 104.77 | $104.08 | 208655 |
| 2025-09-23 | 104.82 | $105.28 | 210600 |
| 2025-09-22 | 104.75 | $104.71 | 279800 |
| 2025-09-19 | 104.74 | $103.76 | 1.2M |
| 2025-09-18 | 104.82 | $107.52 | 379700 |
| 2025-09-17 | 104.51 | $106.11 | 394937 |
| 2025-09-16 | 104.33 | $105.43 | 284600 |
| 2025-09-15 | 104.22 | $105.11 | 279361 |
| 2025-09-12 | 104.14 | $103.34 | 226200 |
| 2025-09-11 | 104.23 | $105.91 | 260934 |
| 2025-09-10 | 104.10 | $103.04 | 254802 |
| 2025-09-09 | 104.26 | $103.39 | 244300 |
| 2025-09-08 | 104.39 | $104.66 | 294904 |
| 2025-09-05 | 104.41 | $105.56 | 277114 |
| 2025-09-04 | 104.37 | $104.39 | 324200 |
| 2025-09-03 | 104.49 | $102.06 | 353900 |
| 2025-09-02 | 104.87 | $102.28 | 387000 |
| 2025-08-29 | 105.26 | $104.05 | 347500 |
| 2025-08-28 | 105.51 | $105.45 | 256244 |
| 2025-08-27 | 105.62 | $105.31 | 196200 |
| 2025-08-26 | 105.76 | $104.76 | 228513 |
| 2025-08-25 | 105.96 | $103.98 | 215800 |
| 2025-08-22 | 106.25 | $106.31 | 431100 |
| 2025-08-21 | 106.34 | $102.93 | 376840 |
| 2025-08-20 | 106.77 | $101.67 | 531424 |
| 2025-08-19 | 107.36 | $105.54 | 251631 |
| 2025-08-18 | 107.59 | $105.18 | 283900 |
| 2025-08-15 | 107.84 | $104.98 | 318907 |
| 2025-08-14 | 108.11 | $104.65 | 395232 |
| 2025-08-13 | 108.44 | $109.91 | 297100 |
| 2025-08-12 | 108.28 | $108.05 | 340602 |
| 2025-08-11 | 108.31 | $103.62 | 456315 |
| 2025-08-08 | 108.81 | $107.44 | 413308 |
| 2025-08-07 | 108.98 | $110.07 | 238651 |
| 2025-08-06 | 108.92 | $113.83 | 398920 |
| 2025-08-05 | 108.50 | $111.62 | 334363 |
| 2025-08-04 | 108.29 | $108.62 | 393204 |
| 2025-08-01 | 108.37 | $108.10 | 1.0M |
| 2025-07-31 | 108.53 | $106.78 | 561734 |
| 2025-07-30 | 108.85 | $106.50 | 422719 |
| 2025-07-29 | 109.24 | $107.44 | 320900 |
| 2025-07-28 | 109.56 | $107.92 | 280404 |
| 2025-07-25 | 109.85 | $109.41 | 268307 |
| 2025-07-24 | 109.99 | $108.79 | 260433 |
| 2025-07-23 | 110.19 | $108.94 | 318800 |
| 2025-07-22 | 110.39 | $105.63 | 497300 |
| 2025-07-21 | 110.93 | $104.50 | 402100 |
| 2025-07-18 | 111.61 | $104.42 | 540414 |
| 2025-07-17 | 112.32 | $111.62 | 394800 |
| 2025-07-16 | 112.34 | $111.32 | 307247 |
| 2025-07-15 | 112.39 | $110.25 | 353188 |
| 2025-07-14 | 112.55 | $113.53 | 398635 |
| 2025-07-11 | 112.41 | $116.30 | 312845 |
| 2025-07-10 | 111.99 | $113.51 | 454500 |
| 2025-07-09 | 111.84 | $112.13 | 270210 |
| 2025-07-08 | 111.83 | $112.79 | 491904 |
| 2025-07-07 | 111.76 | $110.30 | 293404 |
| 2025-07-03 | 111.94 | $113.15 | 149600 |
| 2025-07-02 | 111.84 | $114.76 | 337800 |
| 2025-07-01 | 111.59 | $114.42 | 462242 |
| 2025-06-30 | 111.35 | $111.35 | 461700 |
| 2025-06-27 | 111.42 | $111.98 | 588535 |
| 2025-06-26 | 111.42 | $108.67 | 306700 |
| 2025-06-25 | 111.75 | $108.78 | 277300 |
| 2025-06-24 | 112.08 | $110.92 | 291700 |
| 2025-06-23 | 112.20 | $111.70 | 234124 |
| 2025-06-20 | 112.24 | $109.86 | 576244 |
| 2025-06-18 | 112.46 | $110.62 | 261433 |
| 2025-06-17 | 112.64 | $110.03 | 349523 |
| 2025-06-16 | 112.91 | $111.87 | 329589 |
| 2025-06-13 | 113.02 | $112.46 | 355200 |
| 2025-06-12 | 113.09 | $114.59 | 309300 |
| 2025-06-11 | 112.97 | $114.41 | 468738 |
| 2025-06-10 | 112.87 | $114.03 | 308613 |
| 2025-06-09 | 112.82 | $114.49 | 332243 |
| 2025-06-06 | 112.63 | $113.08 | 345300 |
| 2025-06-05 | 112.52 | $112.09 | 373046 |
| 2025-06-04 | 112.41 | $112.67 | 299800 |
| 2025-06-03 | 112.15 | $113.43 | 309503 |
| 2025-06-02 | 111.81 | $111.73 | 385600 |
| 2025-05-30 | 111.64 | $112.85 | 373850 |
| 2025-05-29 | 111.34 | $111.98 | 486817 |
| 2025-05-28 | 111.12 | $110.89 | 339128 |
| 2025-05-27 | 110.98 | $111.72 | 348629 |
| 2025-05-23 | 110.75 | $109.19 | 241200 |
| 2025-05-22 | 110.73 | $110.79 | 258000 |
| 2025-05-21 | 110.51 | $111.08 | 351841 |
| 2025-05-20 | 110.23 | $115.66 | 335516 |
| 2025-05-19 | 109.41 | $118.21 | 503800 |
| 2025-05-16 | 108.24 | $114.97 | 364228 |
| 2025-05-15 | 107.30 | $116.13 | 570465 |
| 2025-05-14 | 106.16 | $116.54 | 883943 |
| 2025-05-13 | 104.90 | $117.62 | 1.1M |
| 2025-05-12 | 103.47 | $113.94 | 1.7M |
| 2025-05-09 | 102.34 | $96.21 | 606961 |
| 2025-05-08 | 102.92 | $99.26 | 945093 |
| 2025-05-07 | 103.26 | $94.48 | 1.2M |
| 2025-05-06 | 104.08 | $93.11 | 1.4M |
| 2025-05-05 | 105.12 | $110.07 | 512187 |
| 2025-05-02 | 104.55 | $113.14 | 420800 |
| 2025-05-01 | 103.69 | $110.17 | 518239 |
| 2025-04-30 | 103.23 | $109.09 | 624533 |
| 2025-04-29 | 102.97 | $108.97 | 620556 |
| 2025-04-28 | 102.82 | $106.62 | 681700 |
| 2025-04-25 | 102.98 | $102.38 | 393900 |
| 2025-04-24 | 103.69 | $103.55 | 325448 |
| 2025-04-23 | 104.42 | $101.17 | 625946 |
| 2025-04-22 | 105.53 | $96.27 | 383916 |
| 2025-04-21 | 107.27 | $94.50 | 392800 |
| 2025-04-17 | 109.35 | $98.32 | 394900 |
| 2025-04-16 | 111.22 | $97.92 | 515700 |
| 2025-04-15 | 113.27 | $100.61 | 509500 |
| 2025-04-14 | 115.19 | $102.54 | 320426 |
| 2025-04-11 | 117.05 | $102.41 | 741630 |
| 2025-04-10 | 119.05 | $101.93 | 600147 |
| 2025-04-09 | 121.23 | $107.86 | 1.1M |
| 2025-04-08 | 122.97 | $102.88 | 704344 |
| 2025-04-07 | 125.31 | $109.04 | 669000 |
| 2025-04-04 | 127.16 | $112.16 | 433110 |
| 2025-04-03 | 128.81 | $115.20 | 378100 |
| 2025-04-02 | 130.26 | $132.21 | 175000 |
| 2025-04-01 | 130.12 | $131.16 | 286200 |
| 2025-03-31 | 130.10 | $128.17 | 459521 |
| 2025-03-28 | 130.42 | $127.06 | 215935 |
| 2025-03-27 | 130.92 | $130.62 | 252900 |
| 2025-03-26 | 131.14 | $132.90 | 162500 |
| 2025-03-25 | 131.19 | $132.17 | 226834 |
| 2025-03-24 | 131.35 | $132.32 | 303616 |
| 2025-03-21 | 131.55 | $129.23 | 2.4M |
| 2025-03-20 | 132.11 | $129.77 | 330228 |
| 2025-03-19 | 132.68 | $128.40 | 338410 |
| 2025-03-18 | 133.45 | $127.17 | 321127 |
| 2025-03-17 | 134.45 | $128.91 | 407300 |
| 2025-03-14 | 135.36 | $130.10 | 238900 |
| 2025-03-13 | 136.22 | $129.44 | 246022 |
| 2025-03-12 | 137.19 | $132.01 | 368205 |
| 2025-03-11 | 137.97 | $131.12 | 278100 |
| 2025-03-10 | 138.87 | $129.35 | 317100 |
| 2025-03-07 | 139.97 | $133.43 | 383500 |
| 2025-03-06 | 140.70 | $133.24 | 425400 |
| 2025-03-05 | 141.45 | $137.57 | 436000 |
| 2025-03-04 | 141.79 | $135.38 | 305635 |
| 2025-03-03 | 142.34 | $140.14 | 279748 |
| 2025-02-28 | 142.44 | $144.07 | 291115 |
| 2025-02-27 | 142.15 | $140.79 | 418700 |
| 2025-02-26 | 142.17 | $143.76 | 481700 |
| 2025-02-25 | 141.89 | $141.37 | 512600 |
| 2025-02-24 | 141.81 | $143.31 | 420120 |
| 2025-02-21 | 141.52 | $142.90 | 397843 |
| 2025-02-20 | 141.24 | $142.82 | 470118 |
| 2025-02-19 | 140.95 | $143.58 | 382133 |
| 2025-02-18 | 140.56 | $149.06 | 365536 |
| 2025-02-14 | 139.60 | $146.32 | 331941 |
| 2025-02-13 | 138.87 | $141.84 | 169200 |
| 2025-02-12 | 138.57 | $141.38 | 252200 |
| 2025-02-11 | 138.32 | $142.07 | 521200 |
| 2025-02-10 | 137.99 | $139.17 | 242517 |
| 2025-02-07 | 137.92 | $136.20 | 240822 |
| 2025-02-06 | 138.15 | $136.20 | 295845 |
| 2025-02-05 | 138.39 | $135.83 | 233219 |
| 2025-02-04 | 138.68 | $135.35 | 257700 |
| 2025-02-03 | 139.04 | $136.38 | 288042 |
| 2025-01-31 | 139.31 | $141.85 | 275600 |
| 2025-01-30 | 139.02 | $141.34 | 225507 |
| 2025-01-29 | 138.76 | $139.80 | 194400 |
| 2025-01-28 | 138.62 | $137.59 | 154605 |
| 2025-01-27 | 138.70 | $138.47 | 238213 |
| 2025-01-24 | 138.70 | $136.32 | 244429 |
| 2025-01-23 | 138.92 | $138.57 | 159610 |
| 2025-01-22 | 138.91 | $138.00 | 210500 |
| 2025-01-21 | 138.95 | $138.49 | 267700 |
| 2025-01-17 | 138.95 | $137.62 | 266513 |
| 2025-01-16 | 139.05 | $141.27 | 196400 |
| 2025-01-15 | 138.83 | $141.91 | 233947 |
| 2025-01-14 | 138.57 | $142.41 | 339922 |
| 2025-01-13 | 138.27 | $139.21 | 168117 |
| 2025-01-10 | 138.31 | $136.59 | 272646 |
| 2025-01-08 | 138.64 | $139.21 | 135600 |
| 2025-01-07 | 138.74 | $138.44 | 244400 |
| 2025-01-06 | 138.99 | $138.67 | 206847 |
| 2025-01-03 | 139.27 | $140.11 | 231500 |
| 2025-01-02 | 139.48 | $137.82 | 227100 |
| 2024-12-31 | 139.97 | $134.84 | 188241 |
| 2024-12-30 | 140.85 | $135.57 | 124207 |
| 2024-12-27 | 141.74 | $136.54 | 114543 |
| 2024-12-26 | 142.62 | $138.64 | 93900 |
| 2024-12-24 | 143.39 | $139.28 | 77006 |
| 2024-12-23 | 144.18 | $138.54 | 171800 |
| 2024-12-20 | 145.11 | $136.89 | 1.2M |
| 2024-12-19 | 146.27 | $136.73 | 199700 |
| 2024-12-18 | 147.52 | $138.19 | 187404 |
| 2024-12-17 | 148.70 | $143.58 | 314500 |
| 2024-12-16 | 149.41 | $145.63 | 198304 |
| 2024-12-13 | 150.01 | $146.22 | 150086 |
| 2024-12-12 | 150.63 | $145.90 | 203925 |
| 2024-12-11 | 151.39 | $143.78 | 241700 |
| 2024-12-10 | 152.44 | $146.38 | 220800 |
| 2024-12-09 | 153.35 | $145.03 | 275700 |
| 2024-12-06 | 154.48 | $151.14 | 208100 |
| 2024-12-05 | 155.07 | $152.39 | 221910 |
| 2024-12-04 | 155.61 | $152.76 | 176329 |
| 2024-12-03 | 156.15 | $152.12 | 417605 |
| 2024-12-02 | 156.77 | $156.12 | 233319 |
| 2024-11-29 | 156.99 | $153.18 | 124024 |
| 2024-11-27 | 157.50 | $153.08 | 232350 |
| 2024-11-26 | 157.93 | $156.97 | 225000 |
| 2024-11-25 | 157.88 | $156.04 | 498000 |
| 2024-11-22 | 157.81 | $153.95 | 238838 |
| 2024-11-21 | 157.84 | $152.64 | 196543 |
| 2024-11-20 | 157.91 | $151.76 | 174361 |
| 2024-11-19 | 157.95 | $152.74 | 181800 |
| 2024-11-18 | 157.82 | $154.30 | 251246 |
| 2024-11-15 | 157.44 | $160.65 | 230911 |
| 2024-11-14 | 156.33 | $164.55 | 245337 |
| 2024-11-13 | 154.73 | $167.37 | 342833 |
| 2024-11-12 | 152.71 | $163.97 | 195350 |
| 2024-11-11 | 150.87 | $166.41 | 184913 |
| 2024-11-08 | 148.66 | $165.64 | 323907 |
| 2024-11-07 | 146.38 | $161.38 | 266021 |
| 2024-11-06 | 144.37 | $166.03 | 565038 |
| 2024-11-05 | 141.78 | $159.23 | 293831 |
| 2024-11-04 | 139.72 | $155.85 | 316700 |
| 2024-11-01 | 137.88 | $153.51 | 467500 |
| 2024-10-31 | 136.19 | $154.89 | 707400 |
| 2024-10-30 | 134.29 | $133.59 | 240300 |
| 2024-10-29 | 134.44 | $134.42 | 206523 |
| 2024-10-28 | 134.55 | $133.18 | 133100 |
| 2024-10-25 | 134.82 | $133.31 | 117802 |
| 2024-10-24 | 135.12 | $133.35 | 210200 |
| 2024-10-23 | 135.46 | $131.18 | 146046 |
| 2024-10-22 | 136.06 | $133.06 | 112212 |
| 2024-10-21 | 136.52 | $134.51 | 138703 |
| 2024-10-18 | 136.87 | $136.27 | 106644 |
| 2024-10-17 | 137.04 | $136.52 | 178916 |
| 2024-10-16 | 137.19 | $137.01 | 183545 |
| 2024-10-15 | 137.27 | $133.69 | 188305 |
| 2024-10-14 | 137.65 | $136.66 | 113700 |
| 2024-10-11 | 137.73 | $137.05 | 147300 |
| 2024-10-10 | 137.75 | $133.50 | 187600 |
| 2024-10-09 | 138.09 | $134.27 | 222244 |
| 2024-10-08 | 138.32 | $136.29 | 183300 |
| 2024-10-07 | 138.31 | $135.29 | 245200 |
| 2024-10-04 | 138.34 | $137.37 | 394400 |
| 2024-10-03 | 138.13 | $137.50 | 191807 |
| 2024-10-02 | 137.87 | $140.01 | 173941 |
| 2024-10-01 | 137.34 | $141.10 | 219400 |
| 2024-09-30 | 136.68 | $142.62 | 338200 |
| 2024-09-27 | 135.86 | $141.93 | 199014 |
| 2024-09-26 | 135.07 | $141.71 | 250304 |
| 2024-09-25 | 134.29 | $142.79 | 370600 |
| 2024-09-24 | 133.37 | $142.64 | 329900 |
| 2024-09-23 | 132.43 | $138.54 | 340200 |
| 2024-09-20 | 131.87 | $134.72 | 2.0M |
| 2024-09-19 | 131.67 | $137.18 | 309622 |
| 2024-09-18 | 131.21 | $132.36 | 395223 |
| 2024-09-17 | 131.21 | $131.31 | 420500 |
| 2024-09-16 | 131.32 | $131.39 | 261849 |
| 2024-09-13 | 131.43 | $132.63 | 286436 |
| 2024-09-12 | 131.41 | $129.22 | 246137 |
| 2024-09-11 | 131.72 | $127.47 | 400100 |
| 2024-09-10 | 132.21 | $125.35 | 258715 |
| 2024-09-09 | 132.92 | $125.49 | 286500 |
| 2024-09-06 | 133.63 | $125.62 | 530132 |
| 2024-09-05 | 134.36 | $131.17 | 317400 |
| 2024-09-04 | 134.53 | $134.66 | 224022 |
| 2024-09-03 | 134.36 | $134.68 | 340107 |
| 2024-08-30 | 134.15 | $138.30 | 318948 |
| 2024-08-29 | 133.56 | $136.92 | 193528 |
| 2024-08-28 | 133.06 | $137.15 | 256100 |
| 2024-08-27 | 132.52 | $135.47 | 204849 |
| 2024-08-26 | 132.13 | $136.56 | 284700 |
| 2024-08-23 | 131.61 | $135.74 | 174419 |
| 2024-08-22 | 131.14 | $132.55 | 163200 |
| 2024-08-21 | 130.96 | $133.73 | 234418 |
| 2024-08-20 | 130.63 | $130.91 | 201400 |
| 2024-08-19 | 130.57 | $135.89 | 226600 |
| 2024-08-16 | 129.99 | $131.31 | 159200 |
| 2024-08-15 | 129.84 | $130.39 | 218047 |
| 2024-08-14 | 129.76 | $129.98 | 162305 |
| 2024-08-13 | 129.74 | $129.56 | 182549 |
| 2024-08-12 | 129.77 | $130.13 | 199427 |
| 2024-08-09 | 129.72 | $129.19 | 249422 |
| 2024-08-08 | 129.75 | $129.67 | 223205 |
| 2024-08-07 | 129.72 | $128.11 | 312344 |
| 2024-08-06 | 129.81 | $129.54 | 518803 |
| 2024-08-05 | 129.73 | $128.35 | 367500 |
| 2024-08-02 | 129.74 | $131.46 | 634500 |
| 2024-08-01 | 129.44 | $128.55 | 290100 |
| 2024-07-31 | 129.43 | $132.71 | 327100 |
| 2024-07-30 | 129.00 | $132.18 | 227300 |
| 2024-07-29 | 128.61 | $132.09 | 320712 |
| 2024-07-26 | 128.23 | $130.36 | 292400 |
| 2024-07-25 | 128.00 | $127.90 | 346700 |
| 2024-07-24 | 128.01 | $128.20 | 270125 |
| 2024-07-23 | 128.01 | $128.82 | 336108 |
| 2024-07-22 | 127.96 | $128.93 | 215100 |
| 2024-07-19 | 127.88 | $127.53 | 309184 |
| 2024-07-18 | 127.92 | $128.32 | 312100 |
| 2024-07-17 | 127.84 | $132.87 | 329329 |
| 2024-07-16 | 127.28 | $132.54 | 364846 |
| 2024-07-15 | 126.68 | $126.60 | 320026 |
| 2024-07-12 | 126.62 | $124.90 | 238227 |
| 2024-07-11 | 126.70 | $126.71 | 259913 |
| 2024-07-10 | 126.59 | $122.63 | 336100 |
| 2024-07-09 | 126.87 | $121.89 | 305513 |
| 2024-07-08 | 127.22 | $124.28 | 382900 |
| 2024-07-05 | 127.33 | $128.22 | 217800 |
| 2024-07-03 | 127.05 | $130.64 | 111131 |
| 2024-07-02 | 126.50 | $129.25 | 193400 |
| 2024-07-01 | 126.06 | $129.08 | 238043 |
| 2024-06-28 | 125.64 | $130.97 | 432347 |
| 2024-06-27 | 125.01 | $128.95 | 195100 |
| 2024-06-26 | 124.53 | $128.99 | 336700 |
| 2024-06-25 | 124.01 | $131.52 | 189100 |
| 2024-06-24 | 123.21 | $131.04 | 377227 |
| 2024-06-21 | 122.39 | $126.15 | 950000 |
| 2024-06-20 | 122.01 | $123.00 | 214800 |
| 2024-06-18 | 121.89 | $120.23 | 199700 |
| 2024-06-17 | 122.02 | $120.63 | 226440 |
| 2024-06-14 | 122.08 | $118.94 | 163135 |
| 2024-06-13 | 122.29 | $121.18 | 121900 |
| 2024-06-12 | 122.25 | $122.21 | 188343 |
| 2024-06-11 | 122.09 | $120.53 | 247111 |
| 2024-06-10 | 122.06 | $123.20 | 251045 |
| 2024-06-07 | 121.75 | $121.89 | 182049 |
| 2024-06-06 | 121.52 | $122.42 | 192024 |
| 2024-06-05 | 121.19 | $124.81 | 265532 |
| 2024-06-04 | 120.57 | $122.40 | 275324 |
| 2024-06-03 | 120.14 | $125.80 | 386554 |
| 2024-05-31 | 119.32 | $128.20 | 407587 |
| 2024-05-30 | 118.17 | $123.75 | 284000 |
| 2024-05-29 | 117.37 | $121.04 | 313943 |
| 2024-05-28 | 116.76 | $123.25 | 362000 |
| 2024-05-24 | 115.88 | $120.65 | 177811 |
| 2024-05-23 | 115.19 | $119.08 | 245000 |
| 2024-05-22 | 114.60 | $119.40 | 350630 |
| 2024-05-21 | 113.94 | $115.93 | 182228 |
| 2024-05-20 | 113.56 | $115.21 | 233320 |
| 2024-05-17 | 113.22 | $116.28 | 182800 |
| 2024-05-16 | 112.72 | $115.47 | 171220 |
| 2024-05-15 | 112.25 | $114.92 | 163300 |
| 2024-05-14 | 111.80 | $115.11 | 161320 |
| 2024-05-13 | 111.29 | $116.00 | 202800 |
| 2024-05-10 | 110.66 | $116.14 | 214007 |
| 2024-05-09 | 110.00 | $114.25 | 304264 |
| 2024-05-08 | 109.51 | $111.83 | 210200 |
| 2024-05-07 | 109.24 | $112.03 | 230200 |
| 2024-05-06 | 108.93 | $111.69 | 246509 |
| 2024-05-03 | 108.67 | $113.36 | 364400 |
| 2024-05-02 | 108.23 | $109.11 | 453100 |
| 2024-05-01 | 108.21 | $105.48 | 417414 |
| 2024-04-30 | 108.55 | $107.78 | 211100 |
| 2024-04-29 | 108.68 | $110.00 | 158600 |
| 2024-04-26 | 108.60 | $108.94 | 171616 |
| 2024-04-25 | 108.64 | $109.72 | 163700 |
| 2024-04-24 | 108.61 | $108.23 | 202907 |
| 2024-04-23 | 108.73 | $108.13 | 198900 |
| 2024-04-22 | 108.86 | $107.52 | 228721 |
| 2024-04-19 | 109.06 | $106.22 | 202100 |
| 2024-04-18 | 109.38 | $104.64 | 248400 |
| 2024-04-17 | 109.86 | $105.97 | 197956 |
| 2024-04-16 | 110.20 | $108.33 | 207427 |
| 2024-04-15 | 110.29 | $109.79 | 170800 |
| 2024-04-12 | 110.22 | $110.83 | 142600 |
| 2024-04-11 | 110.03 | $112.41 | 247024 |
| 2024-04-10 | 109.65 | $108.85 | 227400 |
| 2024-04-09 | 109.62 | $109.38 | 196325 |
| 2024-04-08 | 109.53 | $113.27 | 215283 |
| 2024-04-05 | 109.04 | $111.42 | 249445 |
| 2024-04-04 | 108.71 | $110.10 | 162821 |
| 2024-04-03 | 108.49 | $111.03 | 233800 |
| 2024-04-02 | 108.15 | $107.37 | 297722 |
| 2024-04-01 | 108.17 | $111.34 | 168526 |
| 2024-03-28 | 107.80 | $112.40 | 233243 |
| 2024-03-27 | 107.33 | $111.17 | 196500 |
| 2024-03-26 | 106.96 | $108.83 | 218729 |
| 2024-03-25 | 106.83 | $109.75 | 167700 |
| 2024-03-22 | 106.63 | $108.04 | 114100 |
| 2024-03-21 | 106.63 | $108.40 | 238900 |
| 2024-03-20 | 106.63 | $104.64 | 225373 |
| 2024-03-19 | 107.03 | $103.73 | 267612 |
| 2024-03-18 | 107.58 | $102.49 | 297100 |
| 2024-03-15 | 108.31 | $105.29 | 585900 |
| 2024-03-14 | 108.86 | $105.53 | 333826 |
| 2024-03-13 | 109.46 | $106.74 | 176200 |
| 2024-03-12 | 110.00 | $109.28 | 219336 |
| 2024-03-11 | 110.36 | $108.51 | 264500 |
| 2024-03-08 | 110.85 | $106.01 | 316300 |
| 2024-03-07 | 111.63 | $107.64 | 282506 |
| 2024-03-06 | 112.30 | $107.39 | 277326 |
| 2024-03-05 | 113.03 | $105.65 | 318039 |
| 2024-03-04 | 113.96 | $108.24 | 372900 |
| 2024-03-01 | 114.66 | $110.22 | 273800 |
| 2024-02-29 | 115.18 | $111.05 | 374700 |
| 2024-02-28 | 115.62 | $107.88 | 391807 |
| 2024-02-27 | 116.40 | $112.83 | 314800 |
| 2024-02-26 | 116.72 | $113.51 | 312813 |
| 2024-02-23 | 116.97 | $116.37 | 276600 |
| 2024-02-22 | 116.95 | $114.84 | 355100 |
| 2024-02-21 | 117.09 | $114.20 | 698100 |
| 2024-02-20 | 117.30 | $115.62 | 410100 |
| 2024-02-16 | 117.41 | $117.02 | 247209 |
| 2024-02-15 | 117.39 | $122.30 | 214900 |
| 2024-02-14 | 116.84 | $120.90 | 308005 |
| 2024-02-13 | 116.39 | $120.18 | 255900 |
| 2024-02-12 | 115.97 | $120.70 | 218145 |
| 2024-02-09 | 115.47 | $119.58 | 210100 |
| 2024-02-08 | 115.03 | $118.58 | 232238 |
| 2024-02-07 | 114.66 | $116.66 | 229845 |
| 2024-02-06 | 114.44 | $114.03 | 220300 |
| 2024-02-05 | 114.47 | $112.83 | 178315 |
| 2024-02-02 | 114.62 | $113.14 | 217200 |
| 2024-02-01 | 114.76 | $111.07 | 291807 |
| 2024-01-31 | 115.11 | $112.03 | 234042 |
| 2024-01-30 | 115.38 | $115.27 | 239812 |
| 2024-01-29 | 115.31 | $113.92 | 445600 |
| 2024-01-26 | 115.35 | $114.40 | 305500 |
| 2024-01-25 | 115.33 | $116.28 | 296212 |
| 2024-01-24 | 115.10 | $116.20 | 275800 |
| 2024-01-23 | 114.86 | $118.45 | 244000 |
| 2024-01-22 | 114.36 | $121.20 | 323831 |
| 2024-01-19 | 113.54 | $119.60 | 297872 |
| 2024-01-18 | 112.82 | $114.81 | 173730 |
| 2024-01-17 | 112.50 | $113.59 | 163900 |
| 2024-01-16 | 112.24 | $113.65 | 206100 |
| 2024-01-12 | 111.91 | $113.23 | 239813 |
| 2024-01-11 | 111.55 | $111.59 | 262100 |
| 2024-01-10 | 111.29 | $111.59 | 205504 |
| 2024-01-09 | 110.97 | $110.37 | 222616 |
| 2024-01-08 | 110.71 | $113.20 | 251472 |
| 2024-01-05 | 110.11 | $114.82 | 279000 |
| 2024-01-04 | 109.26 | $116.14 | 350390 |
| 2024-01-03 | 108.19 | $115.35 | 455400 |
| 2024-01-02 | 107.13 | $112.85 | 295600 |
| 2023-12-29 | 106.23 | $109.60 | 145640 |
| 2023-12-28 | 105.57 | $110.06 | 155504 |
| 2023-12-27 | 104.79 | $110.61 | 162030 |
| 2023-12-26 | 103.89 | $110.75 | 207300 |
| 2023-12-22 | 102.91 | $111.85 | 439635 |
| 2023-12-21 | 101.74 | $110.51 | 397627 |
| 2023-12-20 | 100.63 | $107.44 | 563300 |
| 2023-12-19 | 99.77 | $108.05 | 533630 |
| 2023-12-18 | 98.78 | $104.14 | 513819 |
| 2023-12-15 | 98.13 | $101.65 | 3.3M |
| 2023-12-14 | 97.67 | $100.20 | 408900 |
| 2023-12-13 | 97.32 | $98.41 | 563997 |
| 2023-12-12 | 97.13 | $98.55 | 369313 |
| 2023-12-11 | 96.88 | $99.85 | 253118 |
| 2023-12-08 | 96.47 | $98.96 | 249411 |
| 2023-12-07 | 96.10 | $97.37 | 222800 |
| 2023-12-06 | 95.84 | $96.25 | 299800 |
| 2023-12-05 | 95.67 | $96.32 | 226600 |
| 2023-12-04 | 95.46 | $99.47 | 273300 |
| 2023-12-01 | 94.90 | $98.07 | 216300 |
| 2023-11-30 | 94.43 | $95.77 | 200444 |
| 2023-11-29 | 94.15 | $94.07 | 187000 |
| 2023-11-28 | 93.99 | $94.85 | 219400 |
| 2023-11-27 | 93.74 | $96.39 | 249830 |
| 2023-11-24 | 93.31 | $96.13 | 72700 |
| 2023-11-22 | 92.87 | $95.75 | 150235 |
| 2023-11-21 | 92.45 | $96.01 | 185442 |
| 2023-11-20 | 91.99 | $96.02 | 169038 |
| 2023-11-17 | 91.48 | $95.10 | 217708 |
| 2023-11-16 | 91.02 | $93.48 | 170400 |
| 2023-11-15 | 90.68 | $94.40 | 181220 |
| 2023-11-14 | 90.23 | $94.53 | 221600 |
| 2023-11-13 | 89.75 | $90.77 | 165800 |
| 2023-11-10 | 89.62 | $90.91 | 229215 |
| 2023-11-09 | 89.47 | $89.60 | 295137 |
| 2023-11-08 | 89.43 | $89.93 | 198800 |
| 2023-11-07 | 89.37 | $90.10 | 182706 |
| 2023-11-06 | 89.29 | $91.20 | 241149 |
| 2023-11-03 | 89.11 | $88.65 | 190000 |
| 2023-11-02 | 89.16 | $89.39 | 146401 |
| 2023-11-01 | 89.15 | $88.71 | 179100 |
| 2023-10-31 | 89.21 | $87.05 | 322600 |
| 2023-10-30 | 89.42 | $90.43 | 164842 |
| 2023-10-27 | 89.30 | $89.12 | 162916 |
| 2023-10-26 | 89.30 | $89.88 | 133437 |
| 2023-10-25 | 89.24 | $91.01 | 182031 |
| 2023-10-24 | 89.05 | $93.45 | 392900 |
| 2023-10-23 | 88.61 | $85.36 | 140770 |
| 2023-10-20 | 88.95 | $87.05 | 191717 |
| 2023-10-19 | 89.13 | $86.68 | 217200 |
| 2023-10-18 | 89.35 | $89.24 | 130215 |
| 2023-10-17 | 89.31 | $90.94 | 170525 |
| 2023-10-16 | 89.09 | $89.79 | 127031 |
| 2023-10-13 | 88.97 | $88.49 | 118200 |
| 2023-10-12 | 88.96 | $89.08 | 106841 |
| 2023-10-11 | 88.89 | $89.81 | 98412 |
| 2023-10-10 | 88.73 | $90.23 | 120200 |
| 2023-10-09 | 88.50 | $90.12 | 101301 |
| 2023-10-06 | 88.27 | $89.25 | 173700 |
| 2023-10-05 | 88.10 | $89.94 | 189500 |
| 2023-10-04 | 87.83 | $88.91 | 230000 |
| 2023-10-03 | 87.65 | $87.07 | 126302 |
| 2023-10-02 | 87.62 | $87.87 | 206223 |
| 2023-09-29 | 87.53 | $88.72 | 198521 |
| 2023-09-28 | 87.35 | $90.39 | 216735 |
| 2023-09-27 | 87.00 | $89.44 | 215900 |
| 2023-09-26 | 86.75 | $87.09 | 156100 |
| 2023-09-25 | 86.72 | $88.68 | 133923 |
| 2023-09-22 | 86.53 | $87.50 | 132100 |
| 2023-09-21 | 86.45 | $86.52 | 139400 |
| 2023-09-20 | 86.46 | $87.22 | 127800 |
| 2023-09-19 | 86.41 | $86.88 | 155400 |
| 2023-09-18 | 86.39 | $87.10 | 160038 |
| 2023-09-15 | 86.36 | $86.36 | 857700 |
| 2023-09-14 | 86.41 | $86.87 | 151800 |
| 2023-09-13 | 86.43 | $85.96 | 159825 |
| 2023-09-12 | 86.58 | $86.10 | 182003 |
| 2023-09-11 | 86.75 | $85.20 | 140819 |
| 2023-09-08 | 87.05 | $85.01 | 140900 |
| 2023-09-07 | 87.42 | $84.36 | 171000 |
| 2023-09-06 | 87.89 | $84.70 | 148041 |
| 2023-09-05 | 88.38 | $84.33 | 273736 |
| 2023-09-01 | 88.97 | $89.05 | 220425 |
| 2023-08-31 | 89.14 | $87.88 | 212300 |
| 2023-08-30 | 89.46 | $89.53 | 113400 |
| 2023-08-29 | 89.65 | $89.18 | 100967 |
| 2023-08-28 | 89.89 | $87.24 | 90400 |
| 2023-08-25 | 90.34 | $87.01 | 108107 |
| 2023-08-24 | 90.86 | $86.25 | 234600 |
| 2023-08-23 | 91.46 | $86.84 | 357800 |
| 2023-08-22 | 92.04 | $86.79 | 193000 |
| 2023-08-21 | 92.63 | $88.27 | 296900 |
| 2023-08-18 | 93.09 | $88.37 | 375600 |
| 2023-08-17 | 93.54 | $89.22 | 237200 |
| 2023-08-16 | 93.87 | $90.75 | 173806 |
| 2023-08-15 | 94.02 | $93.04 | 177800 |
| 2023-08-14 | 93.91 | $95.32 | 181400 |
| 2023-08-11 | 93.49 | $94.11 | 121200 |
| 2023-08-10 | 93.12 | $94.65 | 114723 |
| 2023-08-09 | 92.63 | $94.37 | 103547 |
| 2023-08-08 | 92.09 | $95.33 | 149100 |
| 2023-08-07 | 91.37 | $96.70 | 171100 |
| 2023-08-04 | 90.42 | $95.78 | 151600 |
| 2023-08-03 | 89.47 | $96.02 | 228200 |
| 2023-08-02 | 88.40 | $94.47 | 350041 |
| 2023-08-01 | 87.39 | $93.97 | 165141 |
| 2023-07-31 | 86.36 | $93.46 | 145247 |
| 2023-07-28 | 85.30 | $93.66 | 239800 |
| 2023-07-27 | 84.15 | $91.34 | 199948 |
| 2023-07-26 | 83.14 | $91.52 | 172400 |
| 2023-07-25 | 82.05 | $90.50 | 201203 |
| 2023-07-24 | 80.99 | $89.32 | 296803 |
| 2023-07-21 | 79.96 | $88.32 | 817100 |
| 2023-07-20 | 78.95 | $82.12 | 169900 |
| 2023-07-19 | 78.50 | $82.45 | 297843 |
| 2023-07-18 | 77.98 | $82.28 | 221129 |
| 2023-07-17 | 77.43 | $79.66 | 185543 |
| 2023-07-14 | 77.11 | $78.71 | 154245 |
| 2023-07-13 | 76.85 | $79.25 | 156800 |
| 2023-07-12 | 76.53 | $78.43 | 182200 |
| 2023-07-11 | 76.27 | $77.76 | 154300 |
| 2023-07-10 | 76.06 | $76.60 | 176929 |
| 2023-07-07 | 75.97 | $76.19 | 201700 |
| 2023-07-06 | 75.91 | $75.28 | 174708 |
| 2023-07-05 | 75.93 | $76.50 | 282124 |
| 2023-07-03 | 75.81 | $79.13 | 165332 |
| 2023-06-30 | 75.41 | $77.73 | 168611 |
| 2023-06-29 | 75.10 | $77.72 | 149332 |
| 2023-06-28 | 74.75 | $77.23 | 189430 |
| 2023-06-27 | 74.42 | $76.17 | 262005 |
| 2023-06-26 | 74.18 | $74.93 | 251319 |
| 2023-06-23 | 74.03 | $74.04 | 694613 |
| 2023-06-22 | 73.95 | $73.42 | 209300 |
| 2023-06-21 | 73.92 | $74.03 | 266503 |
| 2023-06-20 | 73.81 | $73.92 | 334756 |
| 2023-06-16 | 73.70 | $73.50 | 1.4M |
| 2023-06-15 | 73.61 | $74.73 | 418000 |
| 2023-06-14 | 73.38 | $74.59 | 312934 |
| 2023-06-13 | 73.14 | $75.79 | 261300 |
| 2023-06-12 | 72.73 | $74.75 | 223600 |
| 2023-06-09 | 72.38 | $75.31 | 169312 |
| 2023-06-08 | 71.93 | $76.27 | 179100 |
| 2023-06-07 | 71.34 | $76.26 | 262800 |
| 2023-06-06 | 70.70 | $73.94 | 284100 |
| 2023-06-05 | 70.24 | $71.48 | 292838 |
| 2023-06-02 | 69.99 | $72.55 | 278500 |
| 2023-06-01 | 69.60 | $69.65 | 241444 |
| 2023-05-31 | 69.47 | $68.33 | 385600 |
| 2023-05-30 | 69.44 | $72.10 | 279600 |
| 2023-05-26 | 69.02 | $71.86 | 244100 |
| 2023-05-25 | 68.60 | $71.01 | 219900 |
| 2023-05-24 | 68.23 | $70.43 | 288107 |
| 2023-05-23 | 67.88 | $71.39 | 261621 |
| 2023-05-22 | 67.40 | $70.62 | 287300 |
| 2023-05-19 | 66.97 | $70.53 | 313706 |
| 2023-05-18 | 66.53 | $70.24 | 209407 |
| 2023-05-17 | 66.11 | $69.62 | 305900 |
| 2023-05-16 | 65.72 | $67.49 | 201400 |
| 2023-05-15 | 65.50 | $67.39 | 286100 |
| 2023-05-12 | 65.28 | $65.21 | 189743 |
| 2023-05-11 | 65.25 | $64.92 | 253400 |
| 2023-05-10 | 65.24 | $65.79 | 200318 |
| 2023-05-09 | 65.12 | $65.44 | 175600 |
| 2023-05-08 | 65.02 | $66.45 | 210300 |
| 2023-05-05 | 64.80 | $67.47 | 399100 |
| 2023-05-04 | 64.43 | $63.42 | 266830 |
| 2023-05-03 | 64.41 | $64.31 | 372710 |
| 2023-05-02 | 64.28 | $64.43 | 311902 |
| 2023-05-01 | 64.12 | $65.80 | 270802 |
| 2023-04-28 | 63.80 | $68.03 | 393900 |
| 2023-04-27 | 63.22 | $64.00 | 249806 |
| 2023-04-26 | 63.01 | $62.54 | 255000 |
| 2023-04-25 | 62.93 | $63.49 | 232026 |
| 2023-04-24 | 62.75 | $65.76 | 279500 |
| 2023-04-21 | 62.31 | $65.43 | 413124 |
| 2023-04-20 | 61.88 | $69.66 | 704600 |
| 2023-04-19 | 61.00 | $62.67 | 187213 |
| 2023-04-18 | 60.79 | $62.71 | 226300 |
| 2023-04-17 | 60.56 | $62.90 | 181800 |
| 2023-04-14 | 60.30 | $63.07 | 252600 |
| 2023-04-13 | 60.02 | $62.71 | 317000 |
| 2023-04-12 | 59.78 | $60.99 | 223800 |
| 2023-04-11 | 59.71 | $62.37 | 388300 |
| 2023-04-10 | 59.49 | $60.33 | 678200 |
| 2023-04-06 | 59.47 | $56.83 | 213945 |
| 2023-04-05 | 59.82 | $57.44 | 238019 |
| 2023-04-04 | 60.15 | $57.60 | 395500 |
| 2023-04-03 | 60.49 | $59.98 | 444920 |
| 2023-03-31 | 60.63 | $59.67 | 851321 |
| 2023-03-30 | 60.83 | $59.62 | 218700 |
| 2023-03-29 | 61.06 | $60.04 | 335300 |
| 2023-03-28 | 61.30 | $60.65 | 214215 |
| 2023-03-27 | 61.50 | $60.30 | 218500 |
| 2023-03-24 | 61.77 | $59.29 | 197706 |
| 2023-03-23 | 62.17 | $59.33 | 252805 |
| 2023-03-22 | 62.61 | $59.93 | 235741 |
| 2023-03-21 | 63.02 | $62.38 | 329703 |
| 2023-03-20 | 63.20 | $60.58 | 335400 |
| 2023-03-17 | 63.61 | $60.00 | 935140 |
| 2023-03-16 | 64.11 | $64.04 | 368200 |
| 2023-03-15 | 64.26 | $62.41 | 419100 |
| 2023-03-14 | 64.59 | $61.10 | 401014 |
| 2023-03-13 | 65.08 | $60.13 | 292857 |
| 2023-03-10 | 65.71 | $61.96 | 276900 |
| 2023-03-09 | 66.19 | $63.52 | 232443 |
| 2023-03-08 | 66.54 | $64.82 | 320500 |
| 2023-03-07 | 66.80 | $64.03 | 245000 |
| 2023-03-06 | 67.15 | $64.82 | 262000 |
| 2023-03-03 | 67.46 | $66.30 | 289900 |
| 2023-03-02 | 67.65 | $66.29 | 286000 |
| 2023-03-01 | 67.85 | $67.47 | 259446 |
| 2023-02-28 | 67.94 | $66.51 | 293634 |
| 2023-02-27 | 68.10 | $67.90 | 305642 |
| 2023-02-24 | 68.10 | $67.71 | 271100 |
| 2023-02-23 | 68.11 | $67.03 | 284037 |
| 2023-02-22 | 68.16 | $64.58 | 692000 |
| 2023-02-21 | 68.43 | $65.39 | 391338 |
| 2023-02-17 | 68.63 | $70.07 | 241300 |
| 2023-02-16 | 68.35 | $69.62 | 305047 |
| 2023-02-15 | 68.07 | $70.10 | 235744 |
| 2023-02-14 | 67.71 | $68.82 | 207542 |
| 2023-02-13 | 67.45 | $68.61 | 174800 |
| 2023-02-10 | 67.18 | $68.32 | 200529 |
| 2023-02-09 | 66.93 | $68.08 | 212200 |
| 2023-02-08 | 66.67 | $68.48 | 190535 |
| 2023-02-07 | 66.34 | $69.35 | 215511 |
| 2023-02-06 | 65.90 | $69.46 | 179035 |
| 2023-02-03 | 65.42 | $71.28 | 305900 |
| 2023-02-02 | 64.73 | $71.10 | 342220 |
| 2023-02-01 | 64.01 | $68.61 | 450300 |
| 2023-01-31 | 63.50 | $66.12 | 421600 |
| 2023-01-30 | 63.20 | $62.86 | 176120 |
| 2023-01-27 | 63.23 | $63.97 | 186500 |
| 2023-01-26 | 63.14 | $62.94 | 264800 |
| 2023-01-25 | 63.15 | $62.94 | 281611 |
| 2023-01-24 | 63.17 | $64.06 | 236504 |
| 2023-01-23 | 63.08 | $64.04 | 340232 |
| 2023-01-20 | 62.99 | $63.48 | 391132 |
| 2023-01-19 | 62.94 | $60.69 | 736400 |
| 2023-01-18 | 63.15 | $63.72 | 253900 |
| 2023-01-17 | 63.06 | $63.64 | 182300 |
| 2023-01-13 | 62.96 | $63.48 | 203800 |
| 2023-01-12 | 62.88 | $63.97 | 212600 |
| 2023-01-11 | 62.73 | $62.48 | 270100 |
| 2023-01-10 | 62.72 | $62.69 | 348618 |
| 2023-01-09 | 62.68 | $63.41 | 226500 |
| 2023-01-06 | 62.56 | $63.95 | 371333 |
| 2023-01-05 | 62.37 | $61.16 | 280327 |
| 2023-01-04 | 62.45 | $62.59 | 270100 |
| 2023-01-03 | 62.39 | $62.49 | 211400 |
| 2022-12-30 | 62.34 | $62.51 | 187200 |
| 2022-12-29 | 62.30 | $63.65 | 262131 |
| 2022-12-28 | 62.15 | $62.94 | 231109 |
| 2022-12-27 | 62.07 | $63.88 | 232200 |
| 2022-12-23 | 61.90 | $64.48 | 353327 |
| 2022-12-22 | 61.66 | $63.02 | 237500 |
| 2022-12-21 | 61.57 | $63.35 | 307600 |
| 2022-12-20 | 61.45 | $60.55 | 365300 |
| 2022-12-19 | 61.61 | $59.90 | 782826 |
| 2022-12-16 | 61.86 | $61.21 | 1.1M |
| 2022-12-15 | 62.00 | $61.01 | 459800 |
| 2022-12-14 | 62.16 | $62.16 | 432507 |
| 2022-12-13 | 62.24 | $61.95 | 386402 |
| 2022-12-12 | 62.36 | $60.86 | 413000 |
| 2022-12-09 | 62.64 | $60.30 | 264600 |
| 2022-12-08 | 63.04 | $60.57 | 419700 |
| 2022-12-07 | 63.42 | $60.53 | 334800 |
| 2022-12-06 | 63.86 | $61.58 | 282522 |
| 2022-12-05 | 64.24 | $61.58 | 326740 |
| 2022-12-02 | 64.66 | $64.50 | 243622 |
| 2022-12-01 | 64.81 | $63.79 | 223901 |
| 2022-11-30 | 65.07 | $63.76 | 334700 |
| 2022-11-29 | 65.39 | $62.79 | 255962 |
| 2022-11-28 | 65.85 | $62.64 | 237242 |
| 2022-11-25 | 66.37 | $64.31 | 99608 |
| 2022-11-23 | 66.77 | $63.89 | 161745 |
| 2022-11-22 | 67.25 | $63.44 | 219200 |
| 2022-11-21 | 67.82 | $64.93 | 279649 |
| 2022-11-18 | 68.28 | $63.88 | 326764 |
| 2022-11-17 | 68.87 | $64.27 | 463009 |
| 2022-11-16 | 69.43 | $63.35 | 401212 |
| 2022-11-15 | 70.12 | $66.23 | 444600 |
| 2022-11-14 | 70.57 | $67.57 | 696665 |
| 2022-11-11 | 70.90 | $72.89 | 284111 |
| 2022-11-10 | 70.71 | $71.53 | 324200 |
| 2022-11-09 | 70.64 | $65.62 | 354605 |
| 2022-11-08 | 71.14 | $69.11 | 298623 |
| 2022-11-07 | 71.29 | $71.31 | 329900 |
| 2022-11-04 | 71.21 | $70.10 | 421600 |
| 2022-11-03 | 71.22 | $67.42 | 530100 |
| 2022-11-02 | 71.47 | $71.11 | 539250 |
| 2022-11-01 | 71.35 | $74.87 | 367044 |
| 2022-10-31 | 70.83 | $73.58 | 247715 |
| 2022-10-28 | 70.40 | $72.64 | 220211 |
| 2022-10-27 | 69.99 | $72.60 | 406600 |
| 2022-10-26 | 69.54 | $73.22 | 366800 |
| 2022-10-25 | 68.99 | $72.54 | 256400 |
| 2022-10-24 | 68.46 | $71.50 | 406841 |
| 2022-10-21 | 67.98 | $69.35 | 496549 |
| 2022-10-20 | 67.68 | $67.01 | 537507 |
| 2022-10-19 | 67.59 | $70.96 | 445807 |
| 2022-10-18 | 67.11 | $73.37 | 752141 |
| 2022-10-17 | 66.36 | $70.30 | 371603 |
| 2022-10-14 | 65.90 | $69.48 | 366941 |
| 2022-10-13 | 65.51 | $69.73 | 362000 |
| 2022-10-12 | 65.10 | $67.30 | 414500 |
| 2022-10-11 | 64.94 | $66.17 | 482024 |
| 2022-10-10 | 64.92 | $65.55 | 305600 |
| 2022-10-07 | 65.00 | $65.21 | 482320 |
| 2022-10-06 | 65.16 | $66.07 | 311331 |
| 2022-10-05 | 65.27 | $65.01 | 417400 |
| 2022-10-04 | 65.51 | $66.64 | 524022 |
| 2022-10-03 | 65.63 | $65.09 | 577807 |
| 2022-09-30 | 65.93 | $61.52 | 497400 |
| 2022-09-29 | 66.63 | $61.50 | 372004 |
| 2022-09-28 | 67.39 | $63.85 | 612200 |
| 2022-09-27 | 67.97 | $63.09 | 525229 |
| 2022-09-26 | 68.68 | $62.33 | 318000 |
| 2022-09-23 | 69.54 | $63.57 | 445720 |
| 2022-09-22 | 70.37 | $65.39 | 381900 |
| 2022-09-21 | 71.11 | $66.64 | 606400 |
| 2022-09-20 | 71.80 | $66.00 | 588415 |
| 2022-09-19 | 72.62 | $68.21 | 510700 |
| 2022-09-16 | 73.29 | $69.39 | 1.4M |
| 2022-09-15 | 73.93 | $69.77 | 383982 |
| 2022-09-14 | 74.58 | $71.94 | 355942 |
| 2022-09-13 | 75.09 | $72.05 | 432274 |
| 2022-09-12 | 75.65 | $75.45 | 280302 |
| 2022-09-09 | 75.95 | $74.38 | 280938 |
| 2022-09-08 | 76.40 | $71.83 | 311709 |
| 2022-09-07 | 77.16 | $72.92 | 504500 |
| 2022-09-06 | 77.86 | $72.81 | 532000 |
| 2022-09-02 | 78.63 | $72.61 | 375916 |
| 2022-09-01 | 79.46 | $73.20 | 418500 |
| 2022-08-31 | 80.27 | $73.66 | 379622 |
| 2022-08-30 | 81.09 | $73.46 | 301241 |
| 2022-08-29 | 81.97 | $75.09 | 396800 |
| 2022-08-26 | 82.77 | $78.32 | 264364 |
| 2022-08-25 | 83.33 | $83.29 | 256539 |
| 2022-08-24 | 83.44 | $82.62 | 235000 |
| 2022-08-23 | 83.64 | $80.36 | 211399 |
| 2022-08-22 | 84.08 | $80.61 | 228800 |
| 2022-08-19 | 84.52 | $82.16 | 214002 |
| 2022-08-18 | 84.83 | $84.51 | 284547 |
| 2022-08-17 | 84.91 | $81.08 | 249900 |
| 2022-08-16 | 85.36 | $84.82 | 245646 |
| 2022-08-15 | 85.43 | $85.90 | 288400 |
| 2022-08-12 | 85.36 | $87.54 | 233800 |
| 2022-08-11 | 85.08 | $86.58 | 244100 |
| 2022-08-10 | 84.83 | $84.67 | 271400 |
| 2022-08-09 | 84.70 | $82.41 | 264213 |
| 2022-08-08 | 84.75 | $83.65 | 258000 |
| 2022-08-05 | 84.63 | $82.99 | 230900 |
| 2022-08-04 | 84.52 | $81.63 | 362040 |
| 2022-08-03 | 84.50 | $82.36 | 438300 |
| 2022-08-02 | 84.35 | $83.33 | 1.0M |
| 2022-08-01 | 84.05 | $91.26 | 260038 |
| 2022-07-29 | 82.91 | $91.67 | 301918 |
| 2022-07-28 | 81.65 | $89.83 | 241833 |
| 2022-07-27 | 80.48 | $87.54 | 191800 |
| 2022-07-26 | 79.47 | $84.93 | 222800 |
| 2022-07-25 | 78.65 | $85.70 | 205735 |
| 2022-07-22 | 77.70 | $84.68 | 245850 |
| 2022-07-21 | 76.79 | $85.94 | 345800 |
| 2022-07-20 | 75.67 | $87.56 | 540000 |
| 2022-07-19 | 74.34 | $81.79 | 364014 |
| 2022-07-18 | 73.51 | $77.00 | 261624 |
| 2022-07-15 | 73.13 | $75.99 | 256100 |
| 2022-07-14 | 72.85 | $73.71 | 215800 |
| 2022-07-13 | 72.82 | $73.27 | 182534 |
| 2022-07-12 | 72.85 | $73.10 | 213635 |
| 2022-07-11 | 72.93 | $72.88 | 217400 |
| 2022-07-08 | 73.07 | $72.86 | 209523 |
| 2022-07-07 | 73.26 | $72.46 | 306873 |
| 2022-07-06 | 73.60 | $70.38 | 339500 |
| 2022-07-05 | 74.24 | $71.91 | 393400 |
| 2022-07-01 | 74.85 | $73.54 | 418754 |
| 2022-06-30 | 75.38 | $72.88 | 448400 |
| 2022-06-29 | 76.06 | $73.63 | 218000 |
| 2022-06-28 | 76.74 | $73.42 | 311800 |
| 2022-06-27 | 77.53 | $74.54 | 401100 |
| 2022-06-24 | 78.27 | $72.52 | 582900 |
| 2022-06-23 | 79.28 | $72.28 | 390168 |
| 2022-06-22 | 80.37 | $69.34 | 625300 |
| 2022-06-21 | 81.83 | $73.81 | 364300 |
| 2022-06-17 | 82.91 | $72.60 | 990711 |
| 2022-06-16 | 84.17 | $73.34 | 534300 |
| 2022-06-15 | 85.41 | $79.25 | 498436 |
| 2022-06-14 | 86.14 | $80.34 | 579200 |
| 2022-06-13 | 86.81 | $76.38 | 483000 |
| 2022-06-10 | 87.92 | $79.84 | 440100 |
| 2022-06-09 | 88.72 | $81.60 | 508409 |
| 2022-06-08 | 89.38 | $83.49 | 1.1M |
| 2022-06-07 | 89.89 | $94.54 | 201701 |
| 2022-06-06 | 89.32 | $94.57 | 266925 |
| 2022-06-03 | 88.72 | $93.15 | 233907 |
| 2022-06-02 | 88.25 | $91.15 | 209000 |
| 2022-06-01 | 87.98 | $90.37 | 295566 |
| 2022-05-31 | 87.79 | $89.88 | 453550 |
| 2022-05-27 | 87.63 | $89.73 | 406549 |
| 2022-05-26 | 87.48 | $88.63 | 322723 |
| 2022-05-25 | 87.43 | $87.89 | 288326 |
| 2022-05-24 | 87.44 | $85.13 | 326107 |
| 2022-05-23 | 87.70 | $87.07 | 409700 |
| 2022-05-20 | 87.76 | $84.69 | 364900 |
| 2022-05-19 | 88.07 | $84.60 | 427600 |
| 2022-05-18 | 88.40 | $85.18 | 496500 |
| 2022-05-17 | 88.70 | $91.64 | 605906 |
| 2022-05-16 | 88.41 | $87.70 | 401328 |
| 2022-05-13 | 88.51 | $88.15 | 367738 |
| 2022-05-12 | 88.56 | $87.27 | 454400 |
| 2022-05-11 | 88.70 | $86.10 | 498100 |
| 2022-05-10 | 88.95 | $89.42 | 448900 |
| 2022-05-09 | 88.86 | $87.79 | 502743 |
| 2022-05-06 | 88.93 | $90.14 | 563300 |
| 2022-05-05 | 88.75 | $90.93 | 445930 |
| 2022-05-04 | 88.50 | $93.96 | 669252 |
| 2022-05-03 | 87.95 | $91.36 | 700645 |
| 2022-05-02 | 87.70 | $88.37 | 736600 |
| 2022-04-29 | 87.86 | $86.02 | 404891 |
| 2022-04-28 | 88.41 | $88.85 | 407038 |
| 2022-04-27 | 88.86 | $85.26 | 703030 |
| 2022-04-26 | 89.84 | $82.90 | 542833 |
| 2022-04-25 | 91.23 | $84.58 | 751234 |
| 2022-04-22 | 92.63 | $87.33 | 513830 |
| 2022-04-21 | 93.93 | $88.43 | 504329 |
| 2022-04-20 | 95.26 | $91.57 | 872285 |
| 2022-04-19 | 96.44 | $95.58 | 703339 |
| 2022-04-18 | 97.35 | $90.66 | 643883 |
| 2022-04-14 | 98.86 | $87.43 | 617800 |
| 2022-04-13 | 100.83 | $87.37 | 410811 |
| 2022-04-12 | 102.94 | $86.37 | 455342 |
| 2022-04-11 | 105.28 | $85.33 | 662547 |
| 2022-04-08 | 107.85 | $87.07 | 702819 |
| 2022-04-07 | 110.36 | $87.06 | 703500 |
| 2022-04-06 | 112.96 | $89.31 | 849700 |
| 2022-04-05 | 115.43 | $92.87 | 1.5M |
| 2022-04-04 | 117.62 | $102.25 | 1.2M |
| 2022-04-01 | 118.92 | $115.55 | 620500 |
| 2022-03-31 | 118.92 | $120.62 | 353302 |
| 2022-03-30 | 118.37 | $123.68 | 378800 |
| 2022-03-29 | 117.46 | $124.55 | 436400 |
| 2022-03-28 | 116.37 | $121.70 | 364819 |
| 2022-03-25 | 115.50 | $121.47 | 211309 |
| 2022-03-24 | 114.60 | $120.15 | 220383 |
| 2022-03-23 | 113.75 | $118.50 | 233000 |
| 2022-03-22 | 113.00 | $120.52 | 326662 |
| 2022-03-21 | 111.96 | $119.91 | 382000 |
| 2022-03-18 | 110.88 | $120.37 | 893253 |
| 2022-03-17 | 109.60 | $117.61 | 490055 |
| 2022-03-16 | 108.44 | $115.35 | 450762 |
| 2022-03-15 | 107.36 | $113.55 | 763437 |
| 2022-03-14 | 106.32 | $114.88 | 941500 |
| 2022-03-11 | 105.02 | $108.29 | 382081 |
| 2022-03-10 | 104.25 | $106.30 | 349906 |
| 2022-03-09 | 103.60 | $106.80 | 369500 |
| 2022-03-08 | 102.83 | $105.16 | 396646 |
| 2022-03-07 | 102.15 | $104.21 | 380700 |
| 2022-03-04 | 101.49 | $107.02 | 405000 |
| 2022-03-03 | 100.50 | $106.75 | 419698 |
| 2022-03-02 | 99.50 | $108.46 | 403812 |
| 2022-03-01 | 98.30 | $105.51 | 710600 |
| 2022-02-28 | 97.34 | $110.77 | 544404 |
| 2022-02-25 | 95.82 | $109.03 | 600671 |
| 2022-02-24 | 94.40 | $106.86 | 470253 |
| 2022-02-23 | 93.12 | $104.33 | 617203 |
| 2022-02-22 | 92.02 | $102.32 | 795944 |
| 2022-02-18 | 91.06 | $97.19 | 1.1M |
| 2022-02-17 | 90.56 | $87.37 | 418300 |
| 2022-02-16 | 91.01 | $88.57 | 309677 |
| 2022-02-15 | 91.34 | $87.41 | 310100 |
| 2022-02-14 | 91.76 | $85.25 | 479600 |
| 2022-02-11 | 92.40 | $86.37 | 483759 |
| 2022-02-10 | 92.95 | $89.44 | 407200 |
| 2022-02-09 | 93.19 | $90.72 | 375965 |
| 2022-02-08 | 93.30 | $91.00 | 348000 |
| 2022-02-07 | 93.37 | $91.26 | 442600 |
| 2022-02-04 | 93.39 | $89.96 | 789055 |
| 2022-02-03 | 93.53 | $94.79 | 469800 |
| 2022-02-02 | 93.19 | $98.73 | 629513 |
| 2022-02-01 | 92.43 | $100.00 | 657000 |
| 2022-01-31 | 91.50 | $97.66 | 786257 |
| 2022-01-28 | 90.76 | $98.09 | 501947 |
| 2022-01-27 | 89.94 | $93.49 | 508108 |
| 2022-01-26 | 89.53 | $94.71 | 891141 |
| 2022-01-25 | 88.96 | $91.70 | 405289 |
| 2022-01-24 | 88.65 | $90.89 | 353292 |
| 2022-01-21 | 88.38 | $91.02 | 413949 |
| 2022-01-20 | 88.06 | $91.46 | 712179 |
| 2022-01-19 | 87.64 | $85.92 | 269246 |
| 2022-01-18 | 87.72 | $85.34 | 301303 |
| 2022-01-14 | 87.84 | $87.09 | 214500 |
| 2022-01-13 | 87.76 | $88.62 | 267300 |
| 2022-01-12 | 87.52 | $87.69 | 211817 |
| 2022-01-11 | 87.33 | $88.15 | 351811 |
| 2022-01-10 | 87.08 | $86.96 | 349300 |
| 2022-01-07 | 86.92 | $87.83 | 233300 |
| 2022-01-06 | 86.66 | $88.50 | 222454 |
| 2022-01-05 | 86.32 | $89.68 | 154215 |
| 2022-01-04 | 85.84 | $91.15 | 180900 |
| 2022-01-03 | 85.20 | $89.17 | 226727 |
| 2021-12-31 | 84.70 | $90.03 | 131412 |
| 2021-12-30 | 84.09 | $88.64 | 195949 |
| 2021-12-29 | 83.57 | $89.29 | 206500 |
| 2021-12-28 | 82.94 | $86.58 | 232600 |
| 2021-12-27 | 82.56 | $84.37 | 216574 |
| 2021-12-23 | 82.38 | $83.65 | 148305 |
| 2021-12-22 | 82.30 | $82.39 | 272934 |
| 2021-12-21 | 82.36 | $80.97 | 353433 |
| 2021-12-20 | 82.60 | $78.99 | 358105 |
| 2021-12-17 | 83.07 | $81.45 | 1.3M |
| 2021-12-16 | 83.36 | $82.46 | 355400 |
| 2021-12-15 | 83.58 | $82.56 | 407708 |
| 2021-12-14 | 83.83 | $82.43 | 551036 |
| 2021-12-13 | 84.15 | $82.12 | 271200 |
| 2021-12-10 | 84.55 | $83.84 | 291900 |
| 2021-12-09 | 84.83 | $83.63 | 235143 |
| 2021-12-08 | 85.16 | $84.46 | 218947 |
| 2021-12-07 | 85.45 | $85.45 | 283109 |
| 2021-12-06 | 85.68 | $85.53 | 406135 |
| 2021-12-03 | 85.91 | $81.21 | 258300 |
| 2021-12-02 | 86.60 | $82.01 | 253784 |
| 2021-12-01 | 87.23 | $78.77 | 362998 |
| 2021-11-30 | 88.20 | $81.53 | 285641 |
| 2021-11-29 | 88.92 | $83.51 | 333228 |
| 2021-11-26 | 89.44 | $83.75 | 251200 |
| 2021-11-24 | 89.95 | $87.50 | 253911 |
| 2021-11-23 | 90.07 | $89.16 | 269930 |
| 2021-11-22 | 90.02 | $88.54 | 296700 |
| 2021-11-19 | 90.01 | $90.55 | 163544 |
| 2021-11-18 | 89.79 | $90.38 | 274020 |
| 2021-11-17 | 89.54 | $88.96 | 295700 |
| 2021-11-16 | 89.40 | $90.42 | 291300 |
| 2021-11-15 | 89.09 | $93.15 | 226300 |
| 2021-11-12 | 88.47 | $94.03 | 228310 |
| 2021-11-11 | 87.71 | $93.25 | 177920 |
| 2021-11-10 | 86.97 | $90.52 | 154200 |
| 2021-11-09 | 86.47 | $91.97 | 210463 |
| 2021-11-08 | 85.82 | $91.00 | 221600 |
| 2021-11-05 | 85.22 | $89.50 | 278211 |
| 2021-11-04 | 84.73 | $90.24 | 470700 |
| 2021-11-03 | 84.14 | $87.18 | 326522 |
| 2021-11-02 | 83.81 | $83.19 | 234300 |
| 2021-11-01 | 83.87 | $84.25 | 227026 |
| 2021-10-29 | 83.81 | $83.28 | 249643 |
| 2021-10-28 | 83.84 | $83.51 | 197100 |
| 2021-10-27 | 83.84 | $82.71 | 196343 |
| 2021-10-26 | 83.90 | $85.63 | 147253 |
| 2021-10-25 | 83.67 | $85.97 | 166426 |
| 2021-10-22 | 83.39 | $84.24 | 183800 |
| 2021-10-21 | 83.26 | $83.26 | 208800 |
| 2021-10-20 | 83.22 | $83.09 | 177718 |
| 2021-10-19 | 83.19 | $82.62 | 286945 |
| 2021-10-18 | 83.19 | $82.91 | 386200 |
| 2021-10-15 | 83.14 | $82.82 | 354600 |
| 2021-10-14 | 83.11 | $81.43 | 496230 |
| 2021-10-13 | 83.22 | $86.71 | 551546 |
| 2021-10-12 | 82.82 | $89.57 | 648301 |
| 2021-10-11 | 82.13 | $82.67 | 135610 |
| 2021-10-08 | 82.09 | $82.14 | 151224 |
| 2021-10-07 | 82.13 | $82.47 | 276713 |
| 2021-10-06 | 82.15 | $82.75 | 280600 |
| 2021-10-05 | 82.16 | $83.46 | 156679 |
| 2021-10-04 | 82.09 | $81.52 | 222500 |
| 2021-10-01 | 82.22 | $82.60 | 304648 |
| 2021-09-30 | 82.25 | $80.71 | 177500 |
| 2021-09-29 | 82.46 | $81.19 | 168764 |
| 2021-09-28 | 82.61 | $81.80 | 200608 |
| 2021-09-27 | 82.69 | $82.96 | 181338 |
| 2021-09-24 | 82.64 | $81.06 | 208689 |
| 2021-09-23 | 82.75 | $81.89 | 157731 |
| 2021-09-22 | 82.76 | $81.11 | 198452 |
| 2021-09-21 | 82.82 | $80.67 | 208600 |
| 2021-09-20 | 82.89 | $79.64 | 332159 |
| 2021-09-17 | 83.03 | $83.12 | 833647 |
| 2021-09-16 | 82.79 | $84.49 | 170516 |
| 2021-09-15 | 82.37 | $84.63 | 250056 |
| 2021-09-14 | 81.88 | $83.66 | 246600 |
| 2021-09-13 | 81.45 | $84.90 | 343200 |
| 2021-09-10 | 80.84 | $86.64 | 365110 |
| 2021-09-09 | 80.01 | $84.88 | 336900 |
| 2021-09-08 | 79.29 | $84.47 | 249538 |
| 2021-09-07 | 78.56 | $84.03 | 429527 |
| 2021-09-03 | 77.81 | $83.35 | 302700 |
| 2021-09-02 | 77.06 | $82.54 | 298031 |
| 2021-09-01 | 76.34 | $80.33 | 321447 |
| 2021-08-31 | 75.77 | $79.17 | 378816 |
| 2021-08-30 | 75.28 | $80.03 | 430329 |
| 2021-08-27 | 74.64 | $78.78 | 344751 |
| 2021-08-26 | 74.07 | $75.70 | 257900 |
| 2021-08-25 | 73.74 | $77.21 | 209600 |
| 2021-08-24 | 73.21 | $76.18 | 252200 |
| 2021-08-23 | 72.72 | $75.07 | 236210 |
| 2021-08-20 | 72.29 | $73.07 | 292600 |
| 2021-08-19 | 72.02 | $71.86 | 286078 |
| 2021-08-18 | 71.82 | $74.97 | 271400 |
| 2021-08-17 | 71.29 | $74.33 | 263000 |
| 2021-08-16 | 70.78 | $74.48 | 211788 |
| 2021-08-13 | 70.20 | $73.07 | 263525 |
| 2021-08-12 | 69.72 | $74.58 | 209998 |
| 2021-08-11 | 69.06 | $74.34 | 362322 |
| 2021-08-10 | 68.37 | $72.88 | 298439 |
| 2021-08-09 | 67.78 | $70.41 | 195988 |
| 2021-08-06 | 67.42 | $71.23 | 200202 |
| 2021-08-05 | 66.96 | $70.57 | 237200 |
| 2021-08-04 | 66.53 | $70.08 | 326101 |
| 2021-08-03 | 66.11 | $70.36 | 560947 |
| 2021-08-02 | 65.64 | $67.89 | 345116 |
| 2021-07-30 | 65.39 | $67.12 | 355744 |
| 2021-07-29 | 65.19 | $65.60 | 144150 |
| 2021-07-28 | 65.14 | $64.70 | 203300 |
| 2021-07-27 | 65.17 | $64.78 | 196331 |
| 2021-07-26 | 65.18 | $65.14 | 153147 |
| 2021-07-23 | 65.17 | $65.13 | 149132 |
| 2021-07-22 | 65.15 | $64.36 | 195219 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
215.75
2026-07-20
Close Price
$221.07
Vol: 43737
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
57.96
Average
106.74
Maximum
215.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 215.75 | $221.07 | 43737 |
| 2026-07-17 | 213.65 | $222.18 | 348600 |
| 2026-07-16 | 210.93 | $223.55 | 556446 |
| 2026-07-15 | 207.44 | $208.90 | 316700 |
| 2026-07-14 | 206.45 | $210.95 | 247700 |
| 2026-07-13 | 204.82 | $205.15 | 179014 |
| 2026-07-10 | 204.13 | $204.77 | 191500 |
| 2026-07-09 | 203.38 | $206.03 | 343035 |
| 2026-07-08 | 202.21 | $204.73 | 394829 |
| 2026-07-07 | 201.10 | $198.53 | 376215 |
| 2026-07-06 | 201.08 | $204.53 | 278034 |
| 2026-07-02 | 199.78 | $203.53 | 473000 |
| 2026-07-01 | 198.44 | $203.92 | 533036 |
| 2026-06-30 | 196.78 | $192.23 | 245500 |
| 2026-06-29 | 197.30 | $194.49 | 385023 |
| 2026-06-26 | 197.40 | $194.49 | 607300 |
| 2026-06-25 | 197.49 | $196.37 | 217500 |
| 2026-06-24 | 197.16 | $195.59 | 371115 |
| 2026-06-23 | 196.93 | $195.76 | 261909 |
| 2026-06-22 | 196.59 | $196.83 | 276854 |
| 2026-06-18 | 195.94 | $191.24 | 569600 |
| 2026-06-17 | 196.33 | $193.57 | 265533 |
| 2026-06-16 | 196.26 | $196.01 | 243500 |
| 2026-06-15 | 195.64 | $195.18 | 310100 |
| 2026-06-12 | 195.05 | $201.94 | 227343 |
| 2026-06-11 | 192.91 | $198.98 | 268501 |
| 2026-06-10 | 191.02 | $193.43 | 236554 |
| 2026-06-09 | 189.97 | $194.23 | 331625 |
| 2026-06-08 | 188.56 | $192.22 | 259185 |
| 2026-06-05 | 187.32 | $187.32 | 262800 |
| 2026-06-04 | 186.89 | $187.29 | 269300 |
| 2026-06-03 | 186.38 | $185.81 | 203100 |
| 2026-06-02 | 186.08 | $187.06 | 225600 |
| 2026-06-01 | 185.44 | $188.11 | 235900 |
| 2026-05-29 | 184.46 | $181.30 | 187700 |
| 2026-05-28 | 184.73 | $180.65 | 132954 |
| 2026-05-27 | 185.16 | $184.26 | 169100 |
| 2026-05-26 | 184.88 | $184.53 | 177700 |
| 2026-05-22 | 184.48 | $181.84 | 203702 |
| 2026-05-21 | 184.55 | $182.75 | 329800 |
| 2026-05-20 | 184.41 | $188.62 | 272823 |
| 2026-05-19 | 182.99 | $180.06 | 230609 |
| 2026-05-18 | 183.12 | $184.25 | 267029 |
| 2026-05-15 | 182.37 | $179.88 | 180847 |
| 2026-05-14 | 182.38 | $182.25 | 174800 |
| 2026-05-13 | 181.88 | $181.72 | 188433 |
| 2026-05-12 | 181.37 | $179.01 | 196200 |
| 2026-05-11 | 181.33 | $181.91 | 154938 |
| 2026-05-08 | 180.65 | $182.72 | 169100 |
| 2026-05-07 | 179.65 | $180.14 | 318400 |
| 2026-05-06 | 179.02 | $183.73 | 304128 |
| 2026-05-05 | 177.49 | $187.26 | 481305 |
| 2026-05-04 | 174.96 | $170.83 | 309654 |
| 2026-05-01 | 175.46 | $173.55 | 174102 |
| 2026-04-30 | 175.45 | $174.43 | 238800 |
| 2026-04-29 | 175.23 | $173.35 | 222300 |
| 2026-04-28 | 175.18 | $175.51 | 162200 |
| 2026-04-27 | 174.64 | $176.73 | 293948 |
| 2026-04-24 | 173.74 | $172.32 | 227300 |
| 2026-04-23 | 173.60 | $170.36 | 169506 |
| 2026-04-22 | 173.83 | $170.78 | 187331 |
| 2026-04-21 | 173.97 | $170.68 | 352900 |
| 2026-04-20 | 174.14 | $177.03 | 232800 |
| 2026-04-17 | 172.97 | $176.55 | 270420 |
| 2026-04-16 | 171.69 | $174.63 | 235618 |
| 2026-04-15 | 170.57 | $170.50 | 268650 |
| 2026-04-14 | 170.13 | $171.28 | 189149 |
| 2026-04-13 | 169.43 | $172.48 | 139214 |
| 2026-04-10 | 168.34 | $171.27 | 144724 |
| 2026-04-09 | 167.31 | $172.10 | 180900 |
| 2026-04-08 | 165.92 | $172.49 | 304000 |
| 2026-04-07 | 164.22 | $168.11 | 223086 |
| 2026-04-06 | 163.14 | $167.10 | 207000 |
| 2026-04-02 | 162.10 | $166.39 | 322800 |
| 2026-04-01 | 161.02 | $164.91 | 201200 |
| 2026-03-31 | 160.09 | $163.94 | 226400 |
| 2026-03-30 | 159.20 | $157.36 | 232946 |
| 2026-03-27 | 159.55 | $158.03 | 299900 |
| 2026-03-26 | 159.82 | $163.24 | 165100 |
| 2026-03-25 | 159.02 | $164.30 | 211448 |
| 2026-03-24 | 157.88 | $163.14 | 217400 |
| 2026-03-23 | 156.80 | $159.94 | 339400 |
| 2026-03-20 | 156.22 | $155.07 | 758830 |
| 2026-03-19 | 156.58 | $158.16 | 302600 |
| 2026-03-18 | 156.35 | $156.09 | 408730 |
| 2026-03-17 | 156.53 | $155.16 | 228000 |
| 2026-03-16 | 156.93 | $151.33 | 284300 |
| 2026-03-13 | 158.22 | $149.74 | 289300 |
| 2026-03-12 | 160.05 | $149.24 | 552170 |
| 2026-03-11 | 162.27 | $153.94 | 241501 |
| 2026-03-10 | 163.85 | $156.76 | 329700 |
| 2026-03-09 | 165.09 | $153.42 | 393807 |
| 2026-03-06 | 167.20 | $152.99 | 336100 |
| 2026-03-05 | 169.72 | $158.75 | 482119 |
| 2026-03-04 | 171.40 | $167.38 | 250013 |
| 2026-03-03 | 171.50 | $168.53 | 410601 |
| 2026-03-02 | 171.33 | $171.24 | 311446 |
| 2026-02-27 | 170.52 | $166.13 | 341100 |
| 2026-02-26 | 170.61 | $168.56 | 399915 |
| 2026-02-25 | 170.17 | $170.05 | 493018 |
| 2026-02-24 | 169.29 | $166.99 | 264878 |
| 2026-02-23 | 168.88 | $164.38 | 263822 |
| 2026-02-20 | 168.90 | $167.75 | 230900 |
| 2026-02-19 | 168.16 | $164.65 | 252218 |
| 2026-02-18 | 167.91 | $167.47 | 183904 |
| 2026-02-17 | 166.98 | $165.05 | 238900 |
| 2026-02-13 | 166.35 | $162.18 | 220200 |
| 2026-02-12 | 166.18 | $158.20 | 340042 |
| 2026-02-11 | 166.76 | $162.77 | 182221 |
| 2026-02-10 | 166.41 | $160.66 | 203800 |
| 2026-02-09 | 166.38 | $161.91 | 176772 |
| 2026-02-06 | 166.03 | $162.94 | 245340 |
| 2026-02-05 | 165.33 | $159.81 | 352148 |
| 2026-02-04 | 165.11 | $162.93 | 388731 |
| 2026-02-03 | 164.13 | $165.26 | 293700 |
| 2026-02-02 | 162.43 | $165.72 | 373983 |
| 2026-01-30 | 160.28 | $160.30 | 319200 |
| 2026-01-29 | 158.86 | $161.27 | 218334 |
| 2026-01-28 | 156.93 | $158.96 | 247400 |
| 2026-01-27 | 155.12 | $158.92 | 257300 |
| 2026-01-26 | 152.95 | $158.87 | 280400 |
| 2026-01-23 | 150.38 | $158.94 | 389515 |
| 2026-01-22 | 147.31 | $160.32 | 599700 |
| 2026-01-21 | 143.41 | $155.71 | 415147 |
| 2026-01-20 | 139.80 | $144.64 | 298345 |
| 2026-01-16 | 137.90 | $146.26 | 397519 |
| 2026-01-15 | 135.30 | $145.97 | 686920 |
| 2026-01-14 | 132.32 | $131.92 | 184735 |
| 2026-01-13 | 131.78 | $130.59 | 183300 |
| 2026-01-12 | 131.41 | $132.25 | 254207 |
| 2026-01-09 | 130.60 | $132.00 | 303507 |
| 2026-01-08 | 129.67 | $131.09 | 310728 |
| 2026-01-07 | 128.76 | $130.24 | 271700 |
| 2026-01-06 | 127.85 | $129.21 | 285500 |
| 2026-01-05 | 126.98 | $126.38 | 334848 |
| 2026-01-02 | 126.55 | $123.71 | 184400 |
| 2025-12-31 | 126.57 | $123.55 | 174100 |
| 2025-12-30 | 126.60 | $124.33 | 176400 |
| 2025-12-29 | 126.44 | $125.20 | 169800 |
| 2025-12-26 | 126.04 | $125.03 | 151244 |
| 2025-12-24 | 125.58 | $124.56 | 89034 |
| 2025-12-23 | 125.11 | $123.91 | 278700 |
| 2025-12-22 | 124.66 | $123.12 | 332520 |
| 2025-12-19 | 124.27 | $124.68 | 1.2M |
| 2025-12-18 | 123.46 | $127.54 | 586970 |
| 2025-12-17 | 121.88 | $124.21 | 317200 |
| 2025-12-16 | 120.70 | $123.51 | 529532 |
| 2025-12-15 | 119.46 | $121.46 | 259800 |
| 2025-12-12 | 118.42 | $119.39 | 312130 |
| 2025-12-11 | 117.61 | $122.57 | 305400 |
| 2025-12-10 | 115.98 | $120.79 | 447600 |
| 2025-12-09 | 114.43 | $116.37 | 240942 |
| 2025-12-08 | 113.54 | $115.04 | 197653 |
| 2025-12-05 | 112.77 | $116.39 | 229627 |
| 2025-12-04 | 111.56 | $113.80 | 233423 |
| 2025-12-03 | 110.69 | $114.16 | 357656 |
| 2025-12-02 | 109.58 | $111.53 | 340200 |
| 2025-12-01 | 108.82 | $111.77 | 291064 |
| 2025-11-28 | 107.89 | $108.98 | 75613 |
| 2025-11-26 | 107.37 | $109.14 | 349700 |
| 2025-11-25 | 106.73 | $109.19 | 355500 |
| 2025-11-24 | 105.95 | $105.18 | 324334 |
| 2025-11-21 | 105.89 | $105.21 | 549600 |
| 2025-11-20 | 105.80 | $102.05 | 387400 |
| 2025-11-19 | 106.34 | $103.59 | 192300 |
| 2025-11-18 | 106.64 | $104.28 | 215900 |
| 2025-11-17 | 106.82 | $104.66 | 243600 |
| 2025-11-14 | 106.93 | $106.84 | 284100 |
| 2025-11-13 | 106.59 | $106.60 | 477100 |
| 2025-11-12 | 106.22 | $110.17 | 384616 |
| 2025-11-11 | 105.02 | $108.46 | 267200 |
| 2025-11-10 | 103.98 | $109.12 | 379031 |
| 2025-11-07 | 102.61 | $110.86 | 531300 |
| 2025-11-06 | 100.65 | $107.90 | 519800 |
| 2025-11-05 | 98.99 | $109.81 | 791860 |
| 2025-11-04 | 96.65 | $98.07 | 325000 |
| 2025-11-03 | 96.42 | $99.96 | 417990 |
| 2025-10-31 | 95.76 | $100.95 | 472541 |
| 2025-10-30 | 94.78 | $97.33 | 248624 |
| 2025-10-29 | 94.42 | $98.46 | 323400 |
| 2025-10-28 | 93.78 | $97.71 | 467532 |
| 2025-10-27 | 93.20 | $98.00 | 400330 |
| 2025-10-24 | 92.49 | $93.22 | 192500 |
| 2025-10-23 | 92.68 | $93.81 | 254700 |
| 2025-10-22 | 92.80 | $93.43 | 212900 |
| 2025-10-21 | 93.03 | $94.78 | 285900 |
| 2025-10-20 | 93.04 | $94.47 | 182626 |
| 2025-10-17 | 93.13 | $94.49 | 279937 |
| 2025-10-16 | 93.25 | $93.87 | 331100 |
| 2025-10-15 | 93.55 | $94.61 | 464400 |
| 2025-10-14 | 93.75 | $92.98 | 405200 |
| 2025-10-13 | 94.36 | $90.11 | 587800 |
| 2025-10-10 | 95.69 | $88.05 | 760143 |
| 2025-10-09 | 97.69 | $94.14 | 330401 |
| 2025-10-08 | 98.74 | $97.47 | 305400 |
| 2025-10-07 | 99.27 | $96.30 | 363318 |
| 2025-10-06 | 100.15 | $98.75 | 309200 |
| 2025-10-03 | 100.66 | $100.39 | 234115 |
| 2025-10-02 | 100.91 | $99.40 | 241600 |
| 2025-10-01 | 101.43 | $98.79 | 274324 |
| 2025-09-30 | 102.17 | $98.59 | 368515 |
| 2025-09-29 | 103.08 | $99.89 | 312500 |
| 2025-09-26 | 103.86 | $102.78 | 166900 |
| 2025-09-25 | 104.16 | $103.13 | 192647 |
| 2025-09-24 | 104.45 | $104.08 | 208655 |
| 2025-09-23 | 104.58 | $105.28 | 210600 |
| 2025-09-22 | 104.48 | $104.71 | 279800 |
| 2025-09-19 | 104.49 | $103.76 | 1.2M |
| 2025-09-18 | 104.71 | $107.52 | 379700 |
| 2025-09-17 | 104.17 | $106.11 | 394937 |
| 2025-09-16 | 103.84 | $105.43 | 284600 |
| 2025-09-15 | 103.61 | $105.11 | 279361 |
| 2025-09-12 | 103.42 | $103.34 | 226200 |
| 2025-09-11 | 103.57 | $105.91 | 260934 |
| 2025-09-10 | 103.22 | $103.04 | 254802 |
| 2025-09-09 | 103.42 | $103.39 | 244300 |
| 2025-09-08 | 103.59 | $104.66 | 294904 |
| 2025-09-05 | 103.53 | $105.56 | 277114 |
| 2025-09-04 | 103.28 | $104.39 | 324200 |
| 2025-09-03 | 103.24 | $102.06 | 353900 |
| 2025-09-02 | 103.69 | $102.28 | 387000 |
| 2025-08-29 | 104.19 | $104.05 | 347500 |
| 2025-08-28 | 104.40 | $105.45 | 256244 |
| 2025-08-27 | 104.35 | $105.31 | 196200 |
| 2025-08-26 | 104.34 | $104.76 | 228513 |
| 2025-08-25 | 104.45 | $103.98 | 215800 |
| 2025-08-22 | 104.76 | $106.31 | 431100 |
| 2025-08-21 | 104.63 | $102.93 | 376840 |
| 2025-08-20 | 105.21 | $101.67 | 531424 |
| 2025-08-19 | 106.15 | $105.54 | 251631 |
| 2025-08-18 | 106.44 | $105.18 | 283900 |
| 2025-08-15 | 106.86 | $104.98 | 318907 |
| 2025-08-14 | 107.39 | $104.65 | 395232 |
| 2025-08-13 | 108.09 | $109.91 | 297100 |
| 2025-08-12 | 107.79 | $108.05 | 340602 |
| 2025-08-11 | 107.85 | $103.62 | 456315 |
| 2025-08-08 | 108.85 | $107.44 | 413308 |
| 2025-08-07 | 109.21 | $110.07 | 238651 |
| 2025-08-06 | 109.07 | $113.83 | 398920 |
| 2025-08-05 | 108.13 | $111.62 | 334363 |
| 2025-08-04 | 107.50 | $108.62 | 393204 |
| 2025-08-01 | 107.42 | $108.10 | 1.0M |
| 2025-07-31 | 107.44 | $106.78 | 561734 |
| 2025-07-30 | 107.74 | $106.50 | 422719 |
| 2025-07-29 | 108.17 | $107.44 | 320900 |
| 2025-07-28 | 108.47 | $107.92 | 280404 |
| 2025-07-25 | 108.72 | $109.41 | 268307 |
| 2025-07-24 | 108.71 | $108.79 | 260433 |
| 2025-07-23 | 108.83 | $108.94 | 318800 |
| 2025-07-22 | 108.95 | $105.63 | 497300 |
| 2025-07-21 | 109.79 | $104.50 | 402100 |
| 2025-07-18 | 111.02 | $104.42 | 540414 |
| 2025-07-17 | 112.45 | $111.62 | 394800 |
| 2025-07-16 | 112.60 | $111.32 | 307247 |
| 2025-07-15 | 112.84 | $110.25 | 353188 |
| 2025-07-14 | 113.33 | $113.53 | 398635 |
| 2025-07-11 | 113.21 | $116.30 | 312845 |
| 2025-07-10 | 112.49 | $113.51 | 454500 |
| 2025-07-09 | 112.23 | $112.13 | 270210 |
| 2025-07-08 | 112.22 | $112.79 | 491904 |
| 2025-07-07 | 112.07 | $110.30 | 293404 |
| 2025-07-03 | 112.42 | $113.15 | 149600 |
| 2025-07-02 | 112.22 | $114.76 | 337800 |
| 2025-07-01 | 111.65 | $114.42 | 462242 |
| 2025-06-30 | 111.06 | $111.35 | 461700 |
| 2025-06-27 | 111.03 | $111.98 | 588535 |
| 2025-06-26 | 110.85 | $108.67 | 306700 |
| 2025-06-25 | 111.35 | $108.78 | 277300 |
| 2025-06-24 | 111.90 | $110.92 | 291700 |
| 2025-06-23 | 112.09 | $111.70 | 234124 |
| 2025-06-20 | 112.14 | $109.86 | 576244 |
| 2025-06-18 | 112.59 | $110.62 | 261433 |
| 2025-06-17 | 112.95 | $110.03 | 349523 |
| 2025-06-16 | 113.49 | $111.87 | 329589 |
| 2025-06-13 | 113.72 | $112.46 | 355200 |
| 2025-06-12 | 113.85 | $114.59 | 309300 |
| 2025-06-11 | 113.56 | $114.41 | 468738 |
| 2025-06-10 | 113.24 | $114.03 | 308613 |
| 2025-06-09 | 112.95 | $114.49 | 332243 |
| 2025-06-06 | 112.51 | $113.08 | 345300 |
| 2025-06-05 | 112.29 | $112.09 | 373046 |
| 2025-06-04 | 112.24 | $112.67 | 299800 |
| 2025-06-03 | 112.06 | $113.43 | 309503 |
| 2025-06-02 | 111.68 | $111.73 | 385600 |
| 2025-05-30 | 111.59 | $112.85 | 373850 |
| 2025-05-29 | 111.25 | $111.98 | 486817 |
| 2025-05-28 | 111.03 | $110.89 | 339128 |
| 2025-05-27 | 111.01 | $111.72 | 348629 |
| 2025-05-23 | 110.81 | $109.19 | 241200 |
| 2025-05-22 | 111.10 | $110.79 | 258000 |
| 2025-05-21 | 111.10 | $111.08 | 351841 |
| 2025-05-20 | 111.04 | $115.66 | 335516 |
| 2025-05-19 | 110.00 | $118.21 | 503800 |
| 2025-05-16 | 108.25 | $114.97 | 364228 |
| 2025-05-15 | 106.91 | $116.13 | 570465 |
| 2025-05-14 | 105.12 | $116.54 | 883943 |
| 2025-05-13 | 102.97 | $117.62 | 1.1M |
| 2025-05-12 | 100.26 | $113.94 | 1.7M |
| 2025-05-09 | 97.92 | $96.21 | 606961 |
| 2025-05-08 | 98.97 | $99.26 | 945093 |
| 2025-05-07 | 99.58 | $94.48 | 1.2M |
| 2025-05-06 | 101.33 | $93.11 | 1.4M |
| 2025-05-05 | 103.68 | $110.07 | 512187 |
| 2025-05-02 | 102.86 | $113.14 | 420800 |
| 2025-05-01 | 101.29 | $110.17 | 518239 |
| 2025-04-30 | 100.14 | $109.09 | 624533 |
| 2025-04-29 | 99.07 | $108.97 | 620556 |
| 2025-04-28 | 97.89 | $106.62 | 681700 |
| 2025-04-25 | 97.07 | $102.38 | 393900 |
| 2025-04-24 | 97.07 | $103.55 | 325448 |
| 2025-04-23 | 96.88 | $101.17 | 625946 |
| 2025-04-22 | 97.23 | $96.27 | 383916 |
| 2025-04-21 | 98.73 | $94.50 | 392800 |
| 2025-04-17 | 100.90 | $98.32 | 394900 |
| 2025-04-16 | 102.68 | $97.92 | 515700 |
| 2025-04-15 | 104.89 | $100.61 | 509500 |
| 2025-04-14 | 106.95 | $102.54 | 320426 |
| 2025-04-11 | 108.98 | $102.41 | 741630 |
| 2025-04-10 | 111.43 | $101.93 | 600147 |
| 2025-04-09 | 114.42 | $107.86 | 1.1M |
| 2025-04-08 | 116.68 | $102.88 | 704344 |
| 2025-04-07 | 120.39 | $109.04 | 669000 |
| 2025-04-04 | 123.44 | $112.16 | 433110 |
| 2025-04-03 | 126.34 | $115.20 | 378100 |
| 2025-04-02 | 129.09 | $132.21 | 175000 |
| 2025-04-01 | 128.72 | $131.16 | 286200 |
| 2025-03-31 | 128.52 | $128.17 | 459521 |
| 2025-03-28 | 128.94 | $127.06 | 215935 |
| 2025-03-27 | 129.67 | $130.62 | 252900 |
| 2025-03-26 | 129.79 | $132.90 | 162500 |
| 2025-03-25 | 129.47 | $132.17 | 226834 |
| 2025-03-24 | 129.26 | $132.32 | 303616 |
| 2025-03-21 | 129.01 | $129.23 | 2.4M |
| 2025-03-20 | 129.39 | $129.77 | 330228 |
| 2025-03-19 | 129.74 | $128.40 | 338410 |
| 2025-03-18 | 130.46 | $127.17 | 321127 |
| 2025-03-17 | 131.57 | $128.91 | 407300 |
| 2025-03-14 | 132.51 | $130.10 | 238900 |
| 2025-03-13 | 133.37 | $129.44 | 246022 |
| 2025-03-12 | 134.53 | $132.01 | 368205 |
| 2025-03-11 | 135.34 | $131.12 | 278100 |
| 2025-03-10 | 136.49 | $129.35 | 317100 |
| 2025-03-07 | 138.20 | $133.43 | 383500 |
| 2025-03-06 | 139.33 | $133.24 | 425400 |
| 2025-03-05 | 140.69 | $137.57 | 436000 |
| 2025-03-04 | 141.36 | $135.38 | 305635 |
| 2025-03-03 | 142.59 | $140.14 | 279748 |
| 2025-02-28 | 143.02 | $144.07 | 291115 |
| 2025-02-27 | 142.68 | $140.79 | 418700 |
| 2025-02-26 | 142.97 | $143.76 | 481700 |
| 2025-02-25 | 142.67 | $141.37 | 512600 |
| 2025-02-24 | 142.83 | $143.31 | 420120 |
| 2025-02-21 | 142.59 | $142.90 | 397843 |
| 2025-02-20 | 142.40 | $142.82 | 470118 |
| 2025-02-19 | 142.19 | $143.58 | 382133 |
| 2025-02-18 | 141.77 | $149.06 | 365536 |
| 2025-02-14 | 140.13 | $146.32 | 331941 |
| 2025-02-13 | 138.81 | $141.84 | 169200 |
| 2025-02-12 | 138.21 | $141.38 | 252200 |
| 2025-02-11 | 137.62 | $142.07 | 521200 |
| 2025-02-10 | 136.80 | $139.17 | 242517 |
| 2025-02-07 | 136.46 | $136.20 | 240822 |
| 2025-02-06 | 136.71 | $136.20 | 295845 |
| 2025-02-05 | 137.00 | $135.83 | 233219 |
| 2025-02-04 | 137.42 | $135.35 | 257700 |
| 2025-02-03 | 138.03 | $136.38 | 288042 |
| 2025-01-31 | 138.52 | $141.85 | 275600 |
| 2025-01-30 | 137.94 | $141.34 | 225507 |
| 2025-01-29 | 137.39 | $139.80 | 194400 |
| 2025-01-28 | 137.09 | $137.59 | 154605 |
| 2025-01-27 | 137.21 | $138.47 | 238213 |
| 2025-01-24 | 137.17 | $136.32 | 244429 |
| 2025-01-23 | 137.60 | $138.57 | 159610 |
| 2025-01-22 | 137.63 | $138.00 | 210500 |
| 2025-01-21 | 137.81 | $138.49 | 267700 |
| 2025-01-17 | 137.91 | $137.62 | 266513 |
| 2025-01-16 | 138.24 | $141.27 | 196400 |
| 2025-01-15 | 137.85 | $141.91 | 233947 |
| 2025-01-14 | 137.29 | $142.41 | 339922 |
| 2025-01-13 | 136.55 | $139.21 | 168117 |
| 2025-01-10 | 136.38 | $136.59 | 272646 |
| 2025-01-08 | 136.75 | $139.21 | 135600 |
| 2025-01-07 | 136.66 | $138.44 | 244400 |
| 2025-01-06 | 136.74 | $138.67 | 206847 |
| 2025-01-03 | 136.80 | $140.11 | 231500 |
| 2025-01-02 | 136.60 | $137.82 | 227100 |
| 2024-12-31 | 136.87 | $134.84 | 188241 |
| 2024-12-30 | 137.84 | $135.57 | 124207 |
| 2024-12-27 | 138.83 | $136.54 | 114543 |
| 2024-12-26 | 139.81 | $138.64 | 93900 |
| 2024-12-24 | 140.53 | $139.28 | 77006 |
| 2024-12-23 | 141.25 | $138.54 | 171800 |
| 2024-12-20 | 142.26 | $136.89 | 1.2M |
| 2024-12-19 | 143.80 | $136.73 | 199700 |
| 2024-12-18 | 145.65 | $138.19 | 187404 |
| 2024-12-17 | 147.49 | $143.58 | 314500 |
| 2024-12-16 | 148.50 | $145.63 | 198304 |
| 2024-12-13 | 149.26 | $146.22 | 150086 |
| 2024-12-12 | 150.01 | $145.90 | 203925 |
| 2024-12-11 | 150.96 | $143.78 | 241700 |
| 2024-12-10 | 152.51 | $146.38 | 220800 |
| 2024-12-09 | 153.76 | $145.03 | 275700 |
| 2024-12-06 | 155.49 | $151.14 | 208100 |
| 2024-12-05 | 156.20 | $152.39 | 221910 |
| 2024-12-04 | 156.75 | $152.76 | 176329 |
| 2024-12-03 | 157.29 | $152.12 | 417605 |
| 2024-12-02 | 158.04 | $156.12 | 233319 |
| 2024-11-29 | 158.05 | $153.18 | 124024 |
| 2024-11-27 | 158.65 | $153.08 | 232350 |
| 2024-11-26 | 159.35 | $156.97 | 225000 |
| 2024-11-25 | 159.31 | $156.04 | 498000 |
| 2024-11-22 | 159.44 | $153.95 | 238838 |
| 2024-11-21 | 160.00 | $152.64 | 196543 |
| 2024-11-20 | 160.89 | $151.76 | 174361 |
| 2024-11-19 | 162.07 | $152.74 | 181800 |
| 2024-11-18 | 163.19 | $154.30 | 251246 |
| 2024-11-15 | 164.12 | $160.65 | 230911 |
| 2024-11-14 | 163.81 | $164.55 | 245337 |
| 2024-11-13 | 162.57 | $167.37 | 342833 |
| 2024-11-12 | 160.48 | $163.97 | 195350 |
| 2024-11-11 | 158.73 | $166.41 | 184913 |
| 2024-11-08 | 156.13 | $165.64 | 323907 |
| 2024-11-07 | 153.23 | $161.38 | 266021 |
| 2024-11-06 | 150.72 | $166.03 | 565038 |
| 2024-11-05 | 146.80 | $159.23 | 293831 |
| 2024-11-04 | 143.65 | $155.85 | 316700 |
| 2024-11-01 | 140.68 | $153.51 | 467500 |
| 2024-10-31 | 137.73 | $154.89 | 707400 |
| 2024-10-30 | 134.00 | $133.59 | 240300 |
| 2024-10-29 | 134.16 | $134.42 | 206523 |
| 2024-10-28 | 134.17 | $133.18 | 133100 |
| 2024-10-25 | 134.45 | $133.31 | 117802 |
| 2024-10-24 | 134.75 | $133.35 | 210200 |
| 2024-10-23 | 135.09 | $131.18 | 146046 |
| 2024-10-22 | 135.95 | $133.06 | 112212 |
| 2024-10-21 | 136.55 | $134.51 | 138703 |
| 2024-10-18 | 136.94 | $136.27 | 106644 |
| 2024-10-17 | 137.01 | $136.52 | 178916 |
| 2024-10-16 | 137.04 | $137.01 | 183545 |
| 2024-10-15 | 136.97 | $133.69 | 188305 |
| 2024-10-14 | 137.59 | $136.66 | 113700 |
| 2024-10-11 | 137.67 | $137.05 | 147300 |
| 2024-10-10 | 137.67 | $133.50 | 187600 |
| 2024-10-09 | 138.42 | $134.27 | 222244 |
| 2024-10-08 | 139.11 | $136.29 | 183300 |
| 2024-10-07 | 139.48 | $135.29 | 245200 |
| 2024-10-04 | 140.11 | $137.37 | 394400 |
| 2024-10-03 | 140.39 | $137.50 | 191807 |
| 2024-10-02 | 140.66 | $140.01 | 173941 |
| 2024-10-01 | 140.44 | $141.10 | 219400 |
| 2024-09-30 | 139.93 | $142.62 | 338200 |
| 2024-09-27 | 139.00 | $141.93 | 199014 |
| 2024-09-26 | 138.05 | $141.71 | 250304 |
| 2024-09-25 | 136.97 | $142.79 | 370600 |
| 2024-09-24 | 135.49 | $142.64 | 329900 |
| 2024-09-23 | 133.79 | $138.54 | 340200 |
| 2024-09-20 | 132.67 | $134.72 | 2.0M |
| 2024-09-19 | 132.17 | $137.18 | 309622 |
| 2024-09-18 | 131.07 | $132.36 | 395223 |
| 2024-09-17 | 130.82 | $131.31 | 420500 |
| 2024-09-16 | 130.74 | $131.39 | 261849 |
| 2024-09-13 | 130.64 | $132.63 | 286436 |
| 2024-09-12 | 130.26 | $129.22 | 246137 |
| 2024-09-11 | 130.54 | $127.47 | 400100 |
| 2024-09-10 | 131.24 | $125.35 | 258715 |
| 2024-09-09 | 132.49 | $125.49 | 286500 |
| 2024-09-06 | 133.92 | $125.62 | 530132 |
| 2024-09-05 | 135.54 | $131.17 | 317400 |
| 2024-09-04 | 136.24 | $134.66 | 224022 |
| 2024-09-03 | 136.31 | $134.68 | 340107 |
| 2024-08-30 | 136.37 | $138.30 | 318948 |
| 2024-08-29 | 135.66 | $136.92 | 193528 |
| 2024-08-28 | 135.12 | $137.15 | 256100 |
| 2024-08-27 | 134.43 | $135.47 | 204849 |
| 2024-08-26 | 133.96 | $136.56 | 284700 |
| 2024-08-23 | 133.18 | $135.74 | 174419 |
| 2024-08-22 | 132.44 | $132.55 | 163200 |
| 2024-08-21 | 132.24 | $133.73 | 234418 |
| 2024-08-20 | 131.75 | $130.91 | 201400 |
| 2024-08-19 | 131.77 | $135.89 | 226600 |
| 2024-08-16 | 130.74 | $131.31 | 159200 |
| 2024-08-15 | 130.50 | $130.39 | 218047 |
| 2024-08-14 | 130.41 | $129.98 | 162305 |
| 2024-08-13 | 130.38 | $129.56 | 182549 |
| 2024-08-12 | 130.44 | $130.13 | 199427 |
| 2024-08-09 | 130.37 | $129.19 | 249422 |
| 2024-08-08 | 130.48 | $129.67 | 223205 |
| 2024-08-07 | 130.51 | $128.11 | 312344 |
| 2024-08-06 | 130.86 | $129.54 | 518803 |
| 2024-08-05 | 130.95 | $128.35 | 367500 |
| 2024-08-02 | 131.30 | $131.46 | 634500 |
| 2024-08-01 | 131.05 | $128.55 | 290100 |
| 2024-07-31 | 131.35 | $132.71 | 327100 |
| 2024-07-30 | 130.81 | $132.18 | 227300 |
| 2024-07-29 | 130.28 | $132.09 | 320712 |
| 2024-07-26 | 129.68 | $130.36 | 292400 |
| 2024-07-25 | 129.34 | $127.90 | 346700 |
| 2024-07-24 | 129.45 | $128.20 | 270125 |
| 2024-07-23 | 129.50 | $128.82 | 336108 |
| 2024-07-22 | 129.42 | $128.93 | 215100 |
| 2024-07-19 | 129.30 | $127.53 | 309184 |
| 2024-07-18 | 129.43 | $128.32 | 312100 |
| 2024-07-17 | 129.41 | $132.87 | 329329 |
| 2024-07-16 | 128.41 | $132.54 | 364846 |
| 2024-07-15 | 127.31 | $126.60 | 320026 |
| 2024-07-12 | 127.28 | $124.90 | 238227 |
| 2024-07-11 | 127.59 | $126.71 | 259913 |
| 2024-07-10 | 127.55 | $122.63 | 336100 |
| 2024-07-09 | 128.36 | $121.89 | 305513 |
| 2024-07-08 | 129.44 | $124.28 | 382900 |
| 2024-07-05 | 130.17 | $128.22 | 217800 |
| 2024-07-03 | 130.17 | $130.64 | 111131 |
| 2024-07-02 | 129.63 | $129.25 | 193400 |
| 2024-07-01 | 129.29 | $129.08 | 238043 |
| 2024-06-28 | 128.90 | $130.97 | 432347 |
| 2024-06-27 | 128.03 | $128.95 | 195100 |
| 2024-06-26 | 127.42 | $128.99 | 336700 |
| 2024-06-25 | 126.69 | $131.52 | 189100 |
| 2024-06-24 | 125.29 | $131.04 | 377227 |
| 2024-06-21 | 123.75 | $126.15 | 950000 |
| 2024-06-20 | 122.98 | $123.00 | 214800 |
| 2024-06-18 | 122.73 | $120.23 | 199700 |
| 2024-06-17 | 123.02 | $120.63 | 226440 |
| 2024-06-14 | 123.26 | $118.94 | 163135 |
| 2024-06-13 | 123.87 | $121.18 | 121900 |
| 2024-06-12 | 124.09 | $122.21 | 188343 |
| 2024-06-11 | 124.12 | $120.53 | 247111 |
| 2024-06-10 | 124.48 | $123.20 | 251045 |
| 2024-06-07 | 124.32 | $121.89 | 182049 |
| 2024-06-06 | 124.39 | $122.42 | 192024 |
| 2024-06-05 | 124.33 | $124.81 | 265532 |
| 2024-06-04 | 123.73 | $122.40 | 275324 |
| 2024-06-03 | 123.52 | $125.80 | 386554 |
| 2024-05-31 | 122.53 | $128.20 | 407587 |
| 2024-05-30 | 120.86 | $123.75 | 284000 |
| 2024-05-29 | 119.83 | $121.04 | 313943 |
| 2024-05-28 | 119.20 | $123.25 | 362000 |
| 2024-05-24 | 117.97 | $120.65 | 177811 |
| 2024-05-23 | 117.08 | $119.08 | 245000 |
| 2024-05-22 | 116.36 | $119.40 | 350630 |
| 2024-05-21 | 115.45 | $115.93 | 182228 |
| 2024-05-20 | 115.11 | $115.21 | 233320 |
| 2024-05-17 | 114.85 | $116.28 | 182800 |
| 2024-05-16 | 114.31 | $115.47 | 171220 |
| 2024-05-15 | 113.85 | $114.92 | 163300 |
| 2024-05-14 | 113.42 | $115.11 | 161320 |
| 2024-05-13 | 112.87 | $116.00 | 202800 |
| 2024-05-10 | 112.04 | $116.14 | 214007 |
| 2024-05-09 | 111.03 | $114.25 | 304264 |
| 2024-05-08 | 110.26 | $111.83 | 210200 |
| 2024-05-07 | 109.87 | $112.03 | 230200 |
| 2024-05-06 | 109.38 | $111.69 | 246509 |
| 2024-05-03 | 108.87 | $113.36 | 364400 |
| 2024-05-02 | 107.93 | $109.11 | 453100 |
| 2024-05-01 | 107.74 | $105.48 | 417414 |
| 2024-04-30 | 108.29 | $107.78 | 211100 |
| 2024-04-29 | 108.44 | $110.00 | 158600 |
| 2024-04-26 | 108.16 | $108.94 | 171616 |
| 2024-04-25 | 108.05 | $109.72 | 163700 |
| 2024-04-24 | 107.76 | $108.23 | 202907 |
| 2024-04-23 | 107.75 | $108.13 | 198900 |
| 2024-04-22 | 107.75 | $107.52 | 228721 |
| 2024-04-19 | 107.90 | $106.22 | 202100 |
| 2024-04-18 | 108.34 | $104.64 | 248400 |
| 2024-04-17 | 109.19 | $105.97 | 197956 |
| 2024-04-16 | 109.90 | $108.33 | 207427 |
| 2024-04-15 | 110.23 | $109.79 | 170800 |
| 2024-04-12 | 110.30 | $110.83 | 142600 |
| 2024-04-11 | 110.16 | $112.41 | 247024 |
| 2024-04-10 | 109.67 | $108.85 | 227400 |
| 2024-04-09 | 109.84 | $109.38 | 196325 |
| 2024-04-08 | 109.93 | $113.27 | 215283 |
| 2024-04-05 | 109.22 | $111.42 | 249445 |
| 2024-04-04 | 108.79 | $110.10 | 162821 |
| 2024-04-03 | 108.56 | $111.03 | 233800 |
| 2024-04-02 | 108.11 | $107.37 | 297722 |
| 2024-04-01 | 108.36 | $111.34 | 168526 |
| 2024-03-28 | 107.81 | $112.40 | 233243 |
| 2024-03-27 | 106.97 | $111.17 | 196500 |
| 2024-03-26 | 106.25 | $108.83 | 218729 |
| 2024-03-25 | 105.92 | $109.75 | 167700 |
| 2024-03-22 | 105.36 | $108.04 | 114100 |
| 2024-03-21 | 105.08 | $108.40 | 238900 |
| 2024-03-20 | 104.70 | $104.64 | 225373 |
| 2024-03-19 | 105.07 | $103.73 | 267612 |
| 2024-03-18 | 105.70 | $102.49 | 297100 |
| 2024-03-15 | 106.71 | $105.29 | 585900 |
| 2024-03-14 | 107.31 | $105.53 | 333826 |
| 2024-03-13 | 107.98 | $106.74 | 176200 |
| 2024-03-12 | 108.50 | $109.28 | 219336 |
| 2024-03-11 | 108.59 | $108.51 | 264500 |
| 2024-03-08 | 108.87 | $106.01 | 316300 |
| 2024-03-07 | 109.73 | $107.64 | 282506 |
| 2024-03-06 | 110.40 | $107.39 | 277326 |
| 2024-03-05 | 111.24 | $105.65 | 318039 |
| 2024-03-04 | 112.59 | $108.24 | 372900 |
| 2024-03-01 | 113.62 | $110.22 | 273800 |
| 2024-02-29 | 114.39 | $111.05 | 374700 |
| 2024-02-28 | 115.12 | $107.88 | 391807 |
| 2024-02-27 | 116.63 | $112.83 | 314800 |
| 2024-02-26 | 117.34 | $113.51 | 312813 |
| 2024-02-23 | 118.01 | $116.37 | 276600 |
| 2024-02-22 | 118.18 | $114.84 | 355100 |
| 2024-02-21 | 118.69 | $114.20 | 698100 |
| 2024-02-20 | 119.40 | $115.62 | 410100 |
| 2024-02-16 | 119.91 | $117.02 | 247209 |
| 2024-02-15 | 120.20 | $122.30 | 214900 |
| 2024-02-14 | 119.40 | $120.90 | 308005 |
| 2024-02-13 | 118.75 | $120.18 | 255900 |
| 2024-02-12 | 118.13 | $120.70 | 218145 |
| 2024-02-09 | 117.29 | $119.58 | 210100 |
| 2024-02-08 | 116.54 | $118.58 | 232238 |
| 2024-02-07 | 115.86 | $116.66 | 229845 |
| 2024-02-06 | 115.47 | $114.03 | 220300 |
| 2024-02-05 | 115.56 | $112.83 | 178315 |
| 2024-02-02 | 115.90 | $113.14 | 217200 |
| 2024-02-01 | 116.22 | $111.07 | 291807 |
| 2024-01-31 | 117.02 | $112.03 | 234042 |
| 2024-01-30 | 117.72 | $115.27 | 239812 |
| 2024-01-29 | 117.83 | $113.92 | 445600 |
| 2024-01-26 | 118.22 | $114.40 | 305500 |
| 2024-01-25 | 118.55 | $116.28 | 296212 |
| 2024-01-24 | 118.51 | $116.20 | 275800 |
| 2024-01-23 | 118.45 | $118.45 | 244000 |
| 2024-01-22 | 117.88 | $121.20 | 323831 |
| 2024-01-19 | 116.61 | $119.60 | 297872 |
| 2024-01-18 | 115.45 | $114.81 | 173730 |
| 2024-01-17 | 115.09 | $113.59 | 163900 |
| 2024-01-16 | 114.90 | $113.65 | 206100 |
| 2024-01-12 | 114.64 | $113.23 | 239813 |
| 2024-01-11 | 114.40 | $111.59 | 262100 |
| 2024-01-10 | 114.44 | $111.59 | 205504 |
| 2024-01-09 | 114.46 | $110.37 | 222616 |
| 2024-01-08 | 114.71 | $113.20 | 251472 |
| 2024-01-05 | 114.37 | $114.82 | 279000 |
| 2024-01-04 | 113.60 | $116.14 | 350390 |
| 2024-01-03 | 112.39 | $115.35 | 455400 |
| 2024-01-02 | 111.12 | $112.85 | 295600 |
| 2023-12-29 | 110.15 | $109.60 | 145640 |
| 2023-12-28 | 109.67 | $110.06 | 155504 |
| 2023-12-27 | 108.99 | $110.61 | 162030 |
| 2023-12-26 | 108.06 | $110.75 | 207300 |
| 2023-12-22 | 106.92 | $111.85 | 439635 |
| 2023-12-21 | 105.34 | $110.51 | 397627 |
| 2023-12-20 | 103.76 | $107.44 | 563300 |
| 2023-12-19 | 102.55 | $108.05 | 533630 |
| 2023-12-18 | 101.00 | $104.14 | 513819 |
| 2023-12-15 | 100.00 | $101.65 | 3.3M |
| 2023-12-14 | 99.36 | $100.20 | 408900 |
| 2023-12-13 | 98.91 | $98.41 | 563997 |
| 2023-12-12 | 98.74 | $98.55 | 369313 |
| 2023-12-11 | 98.51 | $99.85 | 253118 |
| 2023-12-08 | 97.95 | $98.96 | 249411 |
| 2023-12-07 | 97.47 | $97.37 | 222800 |
| 2023-12-06 | 97.24 | $96.25 | 299800 |
| 2023-12-05 | 97.20 | $96.32 | 226600 |
| 2023-12-04 | 97.12 | $99.47 | 273300 |
| 2023-12-01 | 96.36 | $98.07 | 216300 |
| 2023-11-30 | 95.75 | $95.77 | 200444 |
| 2023-11-29 | 95.52 | $94.07 | 187000 |
| 2023-11-28 | 95.60 | $94.85 | 219400 |
| 2023-11-27 | 95.51 | $96.39 | 249830 |
| 2023-11-24 | 95.08 | $96.13 | 72700 |
| 2023-11-22 | 94.61 | $95.75 | 150235 |
| 2023-11-21 | 94.14 | $96.01 | 185442 |
| 2023-11-20 | 93.53 | $96.02 | 169038 |
| 2023-11-17 | 92.81 | $95.10 | 217708 |
| 2023-11-16 | 92.16 | $93.48 | 170400 |
| 2023-11-15 | 91.74 | $94.40 | 181220 |
| 2023-11-14 | 91.05 | $94.53 | 221600 |
| 2023-11-13 | 90.22 | $90.77 | 165800 |
| 2023-11-10 | 90.04 | $90.91 | 229215 |
| 2023-11-09 | 89.81 | $89.60 | 295137 |
| 2023-11-08 | 89.80 | $89.93 | 198800 |
| 2023-11-07 | 89.73 | $90.10 | 182706 |
| 2023-11-06 | 89.60 | $91.20 | 241149 |
| 2023-11-03 | 89.22 | $88.65 | 190000 |
| 2023-11-02 | 89.32 | $89.39 | 146401 |
| 2023-11-01 | 89.27 | $88.71 | 179100 |
| 2023-10-31 | 89.36 | $87.05 | 322600 |
| 2023-10-30 | 89.81 | $90.43 | 164842 |
| 2023-10-27 | 89.62 | $89.12 | 162916 |
| 2023-10-26 | 89.67 | $89.88 | 133437 |
| 2023-10-25 | 89.57 | $91.01 | 182031 |
| 2023-10-24 | 89.20 | $93.45 | 392900 |
| 2023-10-23 | 88.27 | $85.36 | 140770 |
| 2023-10-20 | 88.88 | $87.05 | 191717 |
| 2023-10-19 | 89.24 | $86.68 | 217200 |
| 2023-10-18 | 89.73 | $89.24 | 130215 |
| 2023-10-17 | 89.76 | $90.94 | 170525 |
| 2023-10-16 | 89.43 | $89.79 | 127031 |
| 2023-10-13 | 89.28 | $88.49 | 118200 |
| 2023-10-12 | 89.38 | $89.08 | 106841 |
| 2023-10-11 | 89.37 | $89.81 | 98412 |
| 2023-10-10 | 89.21 | $90.23 | 120200 |
| 2023-10-09 | 88.92 | $90.12 | 101301 |
| 2023-10-06 | 88.60 | $89.25 | 173700 |
| 2023-10-05 | 88.42 | $89.94 | 189500 |
| 2023-10-04 | 88.06 | $88.91 | 230000 |
| 2023-10-03 | 87.86 | $87.07 | 126302 |
| 2023-10-02 | 88.01 | $87.87 | 206223 |
| 2023-09-29 | 88.02 | $88.72 | 198521 |
| 2023-09-28 | 87.85 | $90.39 | 216735 |
| 2023-09-27 | 87.29 | $89.44 | 215900 |
| 2023-09-26 | 86.85 | $87.09 | 156100 |
| 2023-09-25 | 86.84 | $88.68 | 133923 |
| 2023-09-22 | 86.49 | $87.50 | 132100 |
| 2023-09-21 | 86.33 | $86.52 | 139400 |
| 2023-09-20 | 86.37 | $87.22 | 127800 |
| 2023-09-19 | 86.26 | $86.88 | 155400 |
| 2023-09-18 | 86.21 | $87.10 | 160038 |
| 2023-09-15 | 86.11 | $86.36 | 857700 |
| 2023-09-14 | 86.15 | $86.87 | 151800 |
| 2023-09-13 | 86.10 | $85.96 | 159825 |
| 2023-09-12 | 86.24 | $86.10 | 182003 |
| 2023-09-11 | 86.37 | $85.20 | 140819 |
| 2023-09-08 | 86.73 | $85.01 | 140900 |
| 2023-09-07 | 87.18 | $84.36 | 171000 |
| 2023-09-06 | 87.85 | $84.70 | 148041 |
| 2023-09-05 | 88.55 | $84.33 | 273736 |
| 2023-09-01 | 89.45 | $89.05 | 220425 |
| 2023-08-31 | 89.50 | $87.88 | 212300 |
| 2023-08-30 | 89.79 | $89.53 | 113400 |
| 2023-08-29 | 89.79 | $89.18 | 100967 |
| 2023-08-28 | 89.85 | $87.24 | 90400 |
| 2023-08-25 | 90.33 | $87.01 | 108107 |
| 2023-08-24 | 90.92 | $86.25 | 234600 |
| 2023-08-23 | 91.77 | $86.84 | 357800 |
| 2023-08-22 | 92.62 | $86.79 | 193000 |
| 2023-08-21 | 93.60 | $88.27 | 296900 |
| 2023-08-18 | 94.42 | $88.37 | 375600 |
| 2023-08-17 | 95.32 | $89.22 | 237200 |
| 2023-08-16 | 96.18 | $90.75 | 173806 |
| 2023-08-15 | 96.82 | $93.04 | 177800 |
| 2023-08-14 | 97.05 | $95.32 | 181400 |
| 2023-08-11 | 96.81 | $94.11 | 121200 |
| 2023-08-10 | 96.75 | $94.65 | 114723 |
| 2023-08-09 | 96.54 | $94.37 | 103547 |
| 2023-08-08 | 96.33 | $95.33 | 149100 |
| 2023-08-07 | 95.83 | $96.70 | 171100 |
| 2023-08-04 | 94.94 | $95.78 | 151600 |
| 2023-08-03 | 94.06 | $96.02 | 228200 |
| 2023-08-02 | 92.96 | $94.47 | 350041 |
| 2023-08-01 | 91.97 | $93.97 | 165141 |
| 2023-07-31 | 90.90 | $93.46 | 145247 |
| 2023-07-28 | 89.72 | $93.66 | 239800 |
| 2023-07-27 | 88.29 | $91.34 | 199948 |
| 2023-07-26 | 87.09 | $91.52 | 172400 |
| 2023-07-25 | 85.63 | $90.50 | 201203 |
| 2023-07-24 | 84.13 | $89.32 | 296803 |
| 2023-07-21 | 82.61 | $88.32 | 817100 |
| 2023-07-20 | 81.05 | $82.12 | 169900 |
| 2023-07-19 | 80.52 | $82.45 | 297843 |
| 2023-07-18 | 79.82 | $82.28 | 221129 |
| 2023-07-17 | 79.04 | $79.66 | 185543 |
| 2023-07-14 | 78.66 | $78.71 | 154245 |
| 2023-07-13 | 78.42 | $79.25 | 156800 |
| 2023-07-12 | 78.01 | $78.43 | 182200 |
| 2023-07-11 | 77.70 | $77.76 | 154300 |
| 2023-07-10 | 77.46 | $76.60 | 176929 |
| 2023-07-07 | 77.42 | $76.19 | 201700 |
| 2023-07-06 | 77.45 | $75.28 | 174708 |
| 2023-07-05 | 77.67 | $76.50 | 282124 |
| 2023-07-03 | 77.65 | $79.13 | 165332 |
| 2023-06-30 | 77.06 | $77.73 | 168611 |
| 2023-06-29 | 76.65 | $77.72 | 149332 |
| 2023-06-28 | 76.17 | $77.23 | 189430 |
| 2023-06-27 | 75.70 | $76.17 | 262005 |
| 2023-06-26 | 75.37 | $74.93 | 251319 |
| 2023-06-23 | 75.24 | $74.04 | 694613 |
| 2023-06-22 | 75.26 | $73.42 | 209300 |
| 2023-06-21 | 75.40 | $74.03 | 266503 |
| 2023-06-20 | 75.42 | $73.92 | 334756 |
| 2023-06-16 | 75.46 | $73.50 | 1.4M |
| 2023-06-15 | 75.57 | $74.73 | 418000 |
| 2023-06-14 | 75.43 | $74.59 | 312934 |
| 2023-06-13 | 75.28 | $75.79 | 261300 |
| 2023-06-12 | 74.83 | $74.75 | 223600 |
| 2023-06-09 | 74.52 | $75.31 | 169312 |
| 2023-06-08 | 74.02 | $76.27 | 179100 |
| 2023-06-07 | 73.22 | $76.26 | 262800 |
| 2023-06-06 | 72.28 | $73.94 | 284100 |
| 2023-06-05 | 71.67 | $71.48 | 292838 |
| 2023-06-02 | 71.46 | $72.55 | 278500 |
| 2023-06-01 | 70.98 | $69.65 | 241444 |
| 2023-05-31 | 71.02 | $68.33 | 385600 |
| 2023-05-30 | 71.34 | $72.10 | 279600 |
| 2023-05-26 | 70.89 | $71.86 | 244100 |
| 2023-05-25 | 70.42 | $71.01 | 219900 |
| 2023-05-24 | 70.03 | $70.43 | 288107 |
| 2023-05-23 | 69.69 | $71.39 | 261621 |
| 2023-05-22 | 69.08 | $70.62 | 287300 |
| 2023-05-19 | 68.52 | $70.53 | 313706 |
| 2023-05-18 | 67.88 | $70.24 | 209407 |
| 2023-05-17 | 67.19 | $69.62 | 305900 |
| 2023-05-16 | 66.51 | $67.49 | 201400 |
| 2023-05-15 | 66.16 | $67.39 | 286100 |
| 2023-05-12 | 65.77 | $65.21 | 189743 |
| 2023-05-11 | 65.77 | $64.92 | 253400 |
| 2023-05-10 | 65.83 | $65.79 | 200318 |
| 2023-05-09 | 65.70 | $65.44 | 175600 |
| 2023-05-08 | 65.63 | $66.45 | 210300 |
| 2023-05-05 | 65.32 | $67.47 | 399100 |
| 2023-05-04 | 64.74 | $63.42 | 266830 |
| 2023-05-03 | 64.91 | $64.31 | 372710 |
| 2023-05-02 | 64.92 | $64.43 | 311902 |
| 2023-05-01 | 64.91 | $65.80 | 270802 |
| 2023-04-28 | 64.59 | $68.03 | 393900 |
| 2023-04-27 | 63.74 | $64.00 | 249806 |
| 2023-04-26 | 63.61 | $62.54 | 255000 |
| 2023-04-25 | 63.76 | $63.49 | 232026 |
| 2023-04-24 | 63.72 | $65.76 | 279500 |
| 2023-04-21 | 63.20 | $65.43 | 413124 |
| 2023-04-20 | 62.66 | $69.66 | 704600 |
| 2023-04-19 | 61.15 | $62.67 | 187213 |
| 2023-04-18 | 60.86 | $62.71 | 226300 |
| 2023-04-17 | 60.52 | $62.90 | 181800 |
| 2023-04-14 | 60.08 | $63.07 | 252600 |
| 2023-04-13 | 59.55 | $62.71 | 317000 |
| 2023-04-12 | 59.01 | $60.99 | 223800 |
| 2023-04-11 | 58.76 | $62.37 | 388300 |
| 2023-04-10 | 58.19 | $60.33 | 678200 |
| 2023-04-06 | 57.96 | $56.83 | 213945 |
| 2023-04-05 | 58.45 | $57.44 | 238019 |
| 2023-04-04 | 58.90 | $57.60 | 395500 |
| 2023-04-03 | 59.40 | $59.98 | 444920 |
| 2023-03-31 | 59.49 | $59.67 | 851321 |
| 2023-03-30 | 59.67 | $59.62 | 218700 |
| 2023-03-29 | 59.90 | $60.04 | 335300 |
| 2023-03-28 | 60.09 | $60.65 | 214215 |
| 2023-03-27 | 60.20 | $60.30 | 218500 |
| 2023-03-24 | 60.40 | $59.29 | 197706 |
| 2023-03-23 | 60.86 | $59.33 | 252805 |
| 2023-03-22 | 61.40 | $59.93 | 235741 |
| 2023-03-21 | 61.91 | $62.38 | 329703 |
| 2023-03-20 | 61.99 | $60.58 | 335400 |
| 2023-03-17 | 62.48 | $60.00 | 935140 |
| 2023-03-16 | 63.17 | $64.04 | 368200 |
| 2023-03-15 | 63.13 | $62.41 | 419100 |
| 2023-03-14 | 63.44 | $61.10 | 401014 |
| 2023-03-13 | 64.08 | $60.13 | 292857 |
| 2023-03-10 | 65.03 | $61.96 | 276900 |
| 2023-03-09 | 65.75 | $63.52 | 232443 |
| 2023-03-08 | 66.27 | $64.82 | 320500 |
| 2023-03-07 | 66.59 | $64.03 | 245000 |
| 2023-03-06 | 67.13 | $64.82 | 262000 |
| 2023-03-03 | 67.59 | $66.30 | 289900 |
| 2023-03-02 | 67.81 | $66.29 | 286000 |
| 2023-03-01 | 68.06 | $67.47 | 259446 |
| 2023-02-28 | 68.10 | $66.51 | 293634 |
| 2023-02-27 | 68.35 | $67.90 | 305642 |
| 2023-02-24 | 68.33 | $67.71 | 271100 |
| 2023-02-23 | 68.35 | $67.03 | 284037 |
| 2023-02-22 | 68.51 | $64.58 | 692000 |
| 2023-02-21 | 69.20 | $65.39 | 391338 |
| 2023-02-17 | 69.83 | $70.07 | 241300 |
| 2023-02-16 | 69.56 | $69.62 | 305047 |
| 2023-02-15 | 69.33 | $70.10 | 235744 |
| 2023-02-14 | 68.95 | $68.82 | 207542 |
| 2023-02-13 | 68.77 | $68.61 | 174800 |
| 2023-02-10 | 68.59 | $68.32 | 200529 |
| 2023-02-09 | 68.44 | $68.08 | 212200 |
| 2023-02-08 | 68.30 | $68.48 | 190535 |
| 2023-02-07 | 68.05 | $69.35 | 215511 |
| 2023-02-06 | 67.56 | $69.46 | 179035 |
| 2023-02-03 | 66.95 | $71.28 | 305900 |
| 2023-02-02 | 65.86 | $71.10 | 342220 |
| 2023-02-01 | 64.63 | $68.61 | 450300 |
| 2023-01-31 | 63.72 | $66.12 | 421600 |
| 2023-01-30 | 63.18 | $62.86 | 176120 |
| 2023-01-27 | 63.24 | $63.97 | 186500 |
| 2023-01-26 | 63.08 | $62.94 | 264800 |
| 2023-01-25 | 63.11 | $62.94 | 281611 |
| 2023-01-24 | 63.15 | $64.06 | 236504 |
| 2023-01-23 | 62.95 | $64.04 | 340232 |
| 2023-01-20 | 62.73 | $63.48 | 391132 |
| 2023-01-19 | 62.59 | $60.69 | 736400 |
| 2023-01-18 | 63.02 | $63.72 | 253900 |
| 2023-01-17 | 62.88 | $63.64 | 182300 |
| 2023-01-13 | 62.74 | $63.48 | 203800 |
| 2023-01-12 | 62.60 | $63.97 | 212600 |
| 2023-01-11 | 62.35 | $62.48 | 270100 |
| 2023-01-10 | 62.36 | $62.69 | 348618 |
| 2023-01-09 | 62.34 | $63.41 | 226500 |
| 2023-01-06 | 62.17 | $63.95 | 371333 |
| 2023-01-05 | 61.86 | $61.16 | 280327 |
| 2023-01-04 | 62.09 | $62.59 | 270100 |
| 2023-01-03 | 62.05 | $62.49 | 211400 |
| 2022-12-30 | 62.04 | $62.51 | 187200 |
| 2022-12-29 | 62.03 | $63.65 | 262131 |
| 2022-12-28 | 61.78 | $62.94 | 231109 |
| 2022-12-27 | 61.65 | $63.88 | 232200 |
| 2022-12-23 | 61.30 | $64.48 | 353327 |
| 2022-12-22 | 60.77 | $63.02 | 237500 |
| 2022-12-21 | 60.48 | $63.35 | 307600 |
| 2022-12-20 | 60.08 | $60.55 | 365300 |
| 2022-12-19 | 60.22 | $59.90 | 782826 |
| 2022-12-16 | 60.53 | $61.21 | 1.1M |
| 2022-12-15 | 60.63 | $61.01 | 459800 |
| 2022-12-14 | 60.80 | $62.16 | 432507 |
| 2022-12-13 | 60.76 | $61.95 | 386402 |
| 2022-12-12 | 60.78 | $60.86 | 413000 |
| 2022-12-09 | 61.04 | $60.30 | 264600 |
| 2022-12-08 | 61.48 | $60.57 | 419700 |
| 2022-12-07 | 61.95 | $60.53 | 334800 |
| 2022-12-06 | 62.51 | $61.58 | 282522 |
| 2022-12-05 | 62.95 | $61.58 | 326740 |
| 2022-12-02 | 63.47 | $64.50 | 243622 |
| 2022-12-01 | 63.48 | $63.79 | 223901 |
| 2022-11-30 | 63.64 | $63.76 | 334700 |
| 2022-11-29 | 63.85 | $62.79 | 255962 |
| 2022-11-28 | 64.31 | $62.64 | 237242 |
| 2022-11-25 | 64.89 | $64.31 | 99608 |
| 2022-11-23 | 65.22 | $63.89 | 161745 |
| 2022-11-22 | 65.70 | $63.44 | 219200 |
| 2022-11-21 | 66.36 | $64.93 | 279649 |
| 2022-11-18 | 66.83 | $63.88 | 326764 |
| 2022-11-17 | 67.59 | $64.27 | 463009 |
| 2022-11-16 | 68.40 | $63.35 | 401212 |
| 2022-11-15 | 69.54 | $66.23 | 444600 |
| 2022-11-14 | 70.26 | $67.57 | 696665 |
| 2022-11-11 | 70.81 | $72.89 | 284111 |
| 2022-11-10 | 70.32 | $71.53 | 324200 |
| 2022-11-09 | 70.05 | $65.62 | 354605 |
| 2022-11-08 | 70.97 | $69.11 | 298623 |
| 2022-11-07 | 71.30 | $71.31 | 329900 |
| 2022-11-04 | 71.22 | $70.10 | 421600 |
| 2022-11-03 | 71.37 | $67.42 | 530100 |
| 2022-11-02 | 72.11 | $71.11 | 539250 |
| 2022-11-01 | 72.18 | $74.87 | 367044 |
| 2022-10-31 | 71.47 | $73.58 | 247715 |
| 2022-10-28 | 70.91 | $72.64 | 220211 |
| 2022-10-27 | 70.45 | $72.60 | 406600 |
| 2022-10-26 | 69.92 | $73.22 | 366800 |
| 2022-10-25 | 69.18 | $72.54 | 256400 |
| 2022-10-24 | 68.45 | $71.50 | 406841 |
| 2022-10-21 | 67.83 | $69.35 | 496549 |
| 2022-10-20 | 67.57 | $67.01 | 537507 |
| 2022-10-19 | 67.76 | $70.96 | 445807 |
| 2022-10-18 | 67.16 | $73.37 | 752141 |
| 2022-10-17 | 65.95 | $70.30 | 371603 |
| 2022-10-14 | 65.21 | $69.48 | 366941 |
| 2022-10-13 | 64.53 | $69.73 | 362000 |
| 2022-10-12 | 63.70 | $67.30 | 414500 |
| 2022-10-11 | 63.27 | $66.17 | 482024 |
| 2022-10-10 | 63.02 | $65.55 | 305600 |
| 2022-10-07 | 62.88 | $65.21 | 482320 |
| 2022-10-06 | 62.82 | $66.07 | 311331 |
| 2022-10-05 | 62.58 | $65.01 | 417400 |
| 2022-10-04 | 62.56 | $66.64 | 524022 |
| 2022-10-03 | 62.21 | $65.09 | 577807 |
| 2022-09-30 | 62.17 | $61.52 | 497400 |
| 2022-09-29 | 62.89 | $61.50 | 372004 |
| 2022-09-28 | 63.77 | $63.85 | 612200 |
| 2022-09-27 | 64.32 | $63.09 | 525229 |
| 2022-09-26 | 65.15 | $62.33 | 318000 |
| 2022-09-23 | 66.30 | $63.57 | 445720 |
| 2022-09-22 | 67.40 | $65.39 | 381900 |
| 2022-09-21 | 68.31 | $66.64 | 606400 |
| 2022-09-20 | 69.13 | $66.00 | 588415 |
| 2022-09-19 | 70.25 | $68.21 | 510700 |
| 2022-09-16 | 71.09 | $69.39 | 1.4M |
| 2022-09-15 | 71.85 | $69.77 | 383982 |
| 2022-09-14 | 72.66 | $71.94 | 355942 |
| 2022-09-13 | 73.16 | $72.05 | 432274 |
| 2022-09-12 | 73.74 | $75.45 | 280302 |
| 2022-09-09 | 73.72 | $74.38 | 280938 |
| 2022-09-08 | 73.93 | $71.83 | 311709 |
| 2022-09-07 | 74.73 | $72.92 | 504500 |
| 2022-09-06 | 75.45 | $72.81 | 532000 |
| 2022-09-02 | 76.32 | $72.61 | 375916 |
| 2022-09-01 | 77.39 | $73.20 | 418500 |
| 2022-08-31 | 78.52 | $73.66 | 379622 |
| 2022-08-30 | 79.74 | $73.46 | 301241 |
| 2022-08-29 | 81.21 | $75.09 | 396800 |
| 2022-08-26 | 82.57 | $78.32 | 264364 |
| 2022-08-25 | 83.47 | $83.29 | 256539 |
| 2022-08-24 | 83.47 | $82.62 | 235000 |
| 2022-08-23 | 83.61 | $80.36 | 211399 |
| 2022-08-22 | 84.25 | $80.61 | 228800 |
| 2022-08-19 | 84.92 | $82.16 | 214002 |
| 2022-08-18 | 85.38 | $84.51 | 284547 |
| 2022-08-17 | 85.40 | $81.08 | 249900 |
| 2022-08-16 | 86.15 | $84.82 | 245646 |
| 2022-08-15 | 86.21 | $85.90 | 288400 |
| 2022-08-12 | 86.05 | $87.54 | 233800 |
| 2022-08-11 | 85.50 | $86.58 | 244100 |
| 2022-08-10 | 85.06 | $84.67 | 271400 |
| 2022-08-09 | 84.94 | $82.41 | 264213 |
| 2022-08-08 | 85.26 | $83.65 | 258000 |
| 2022-08-05 | 85.36 | $82.99 | 230900 |
| 2022-08-04 | 85.60 | $81.63 | 362040 |
| 2022-08-03 | 86.16 | $82.36 | 438300 |
| 2022-08-02 | 86.63 | $83.33 | 1.0M |
| 2022-08-01 | 86.96 | $91.26 | 260038 |
| 2022-07-29 | 85.65 | $91.67 | 301918 |
| 2022-07-28 | 84.03 | $89.83 | 241833 |
| 2022-07-27 | 82.52 | $87.54 | 191800 |
| 2022-07-26 | 81.24 | $84.93 | 222800 |
| 2022-07-25 | 80.29 | $85.70 | 205735 |
| 2022-07-22 | 79.02 | $84.68 | 245850 |
| 2022-07-21 | 77.76 | $85.94 | 345800 |
| 2022-07-20 | 76.03 | $87.56 | 540000 |
| 2022-07-19 | 73.69 | $81.79 | 364014 |
| 2022-07-18 | 72.20 | $77.00 | 261624 |
| 2022-07-15 | 71.49 | $75.99 | 256100 |
| 2022-07-14 | 70.90 | $73.71 | 215800 |
| 2022-07-13 | 70.71 | $73.27 | 182534 |
| 2022-07-12 | 70.61 | $73.10 | 213635 |
| 2022-07-11 | 70.55 | $72.88 | 217400 |
| 2022-07-08 | 70.55 | $72.86 | 209523 |
| 2022-07-07 | 70.59 | $72.46 | 306873 |
| 2022-07-06 | 70.74 | $70.38 | 339500 |
| 2022-07-05 | 71.37 | $71.91 | 393400 |
| 2022-07-01 | 71.82 | $73.54 | 418754 |
| 2022-06-30 | 72.03 | $72.88 | 448400 |
| 2022-06-29 | 72.43 | $73.63 | 218000 |
| 2022-06-28 | 72.77 | $73.42 | 311800 |
| 2022-06-27 | 73.25 | $74.54 | 401100 |
| 2022-06-24 | 73.59 | $72.52 | 582900 |
| 2022-06-23 | 74.44 | $72.28 | 390168 |
| 2022-06-22 | 75.52 | $69.34 | 625300 |
| 2022-06-21 | 77.41 | $73.81 | 364300 |
| 2022-06-17 | 78.69 | $72.60 | 990711 |
| 2022-06-16 | 80.46 | $73.34 | 534300 |
| 2022-06-15 | 82.38 | $79.25 | 498436 |
| 2022-06-14 | 83.38 | $80.34 | 579200 |
| 2022-06-13 | 84.32 | $76.38 | 483000 |
| 2022-06-10 | 86.26 | $79.84 | 440100 |
| 2022-06-09 | 87.80 | $81.60 | 508409 |
| 2022-06-08 | 89.22 | $83.49 | 1.1M |
| 2022-06-07 | 90.46 | $94.54 | 201701 |
| 2022-06-06 | 89.59 | $94.57 | 266925 |
| 2022-06-03 | 88.56 | $93.15 | 233907 |
| 2022-06-02 | 87.67 | $91.15 | 209000 |
| 2022-06-01 | 87.07 | $90.37 | 295566 |
| 2022-05-31 | 86.55 | $89.88 | 453550 |
| 2022-05-27 | 86.05 | $89.73 | 406549 |
| 2022-05-26 | 85.52 | $88.63 | 322723 |
| 2022-05-25 | 85.15 | $87.89 | 288326 |
| 2022-05-24 | 84.89 | $85.13 | 326107 |
| 2022-05-23 | 85.18 | $87.07 | 409700 |
| 2022-05-20 | 85.14 | $84.69 | 364900 |
| 2022-05-19 | 85.60 | $84.60 | 427600 |
| 2022-05-18 | 86.18 | $85.18 | 496500 |
| 2022-05-17 | 86.75 | $91.64 | 605906 |
| 2022-05-16 | 86.06 | $87.70 | 401328 |
| 2022-05-13 | 86.11 | $88.15 | 367738 |
| 2022-05-12 | 86.10 | $87.27 | 454400 |
| 2022-05-11 | 86.30 | $86.10 | 498100 |
| 2022-05-10 | 86.79 | $89.42 | 448900 |
| 2022-05-09 | 86.69 | $87.79 | 502743 |
| 2022-05-06 | 86.93 | $90.14 | 563300 |
| 2022-05-05 | 86.75 | $90.93 | 445930 |
| 2022-05-04 | 86.40 | $93.96 | 669252 |
| 2022-05-03 | 85.38 | $91.36 | 700645 |
| 2022-05-02 | 84.78 | $88.37 | 736600 |
| 2022-04-29 | 84.75 | $86.02 | 404891 |
| 2022-04-28 | 85.24 | $88.85 | 407038 |
| 2022-04-27 | 85.26 | $85.26 | 703030 |
| 2022-04-26 | 86.07 | $82.90 | 542833 |
| 2022-04-25 | 87.56 | $84.58 | 751234 |
| 2022-04-22 | 88.97 | $87.33 | 513830 |
| 2022-04-21 | 90.07 | $88.43 | 504329 |
| 2022-04-20 | 91.14 | $91.57 | 872285 |
| 2022-04-19 | 91.76 | $95.58 | 703339 |
| 2022-04-18 | 91.68 | $90.66 | 643883 |
| 2022-04-14 | 92.65 | $87.43 | 617800 |
| 2022-04-13 | 94.50 | $87.37 | 410811 |
| 2022-04-12 | 96.69 | $86.37 | 455342 |
| 2022-04-11 | 99.48 | $85.33 | 662547 |
| 2022-04-08 | 102.95 | $87.07 | 702819 |
| 2022-04-07 | 106.64 | $87.06 | 703500 |
| 2022-04-06 | 110.93 | $89.31 | 849700 |
| 2022-04-05 | 115.42 | $92.87 | 1.5M |
| 2022-04-04 | 119.88 | $102.25 | 1.2M |
| 2022-04-01 | 123.05 | $115.55 | 620500 |
| 2022-03-31 | 123.89 | $120.62 | 353302 |
| 2022-03-30 | 123.76 | $123.68 | 378800 |
| 2022-03-29 | 122.92 | $124.55 | 436400 |
| 2022-03-28 | 121.73 | $121.70 | 364819 |
| 2022-03-25 | 120.89 | $121.47 | 211309 |
| 2022-03-24 | 119.93 | $120.15 | 220383 |
| 2022-03-23 | 119.05 | $118.50 | 233000 |
| 2022-03-22 | 118.34 | $120.52 | 326662 |
| 2022-03-21 | 117.04 | $119.91 | 382000 |
| 2022-03-18 | 115.62 | $120.37 | 893253 |
| 2022-03-17 | 113.84 | $117.61 | 490055 |
| 2022-03-16 | 112.32 | $115.35 | 450762 |
| 2022-03-15 | 111.00 | $113.55 | 763437 |
| 2022-03-14 | 109.81 | $114.88 | 941500 |
| 2022-03-11 | 108.11 | $108.29 | 382081 |
| 2022-03-10 | 107.51 | $106.30 | 349906 |
| 2022-03-09 | 107.20 | $106.80 | 369500 |
| 2022-03-08 | 106.70 | $105.16 | 396646 |
| 2022-03-07 | 106.44 | $104.21 | 380700 |
| 2022-03-04 | 106.31 | $107.02 | 405000 |
| 2022-03-03 | 105.53 | $106.75 | 419698 |
| 2022-03-02 | 104.66 | $108.46 | 403812 |
| 2022-03-01 | 103.25 | $105.51 | 710600 |
| 2022-02-28 | 102.21 | $110.77 | 544404 |
| 2022-02-25 | 99.88 | $109.03 | 600671 |
| 2022-02-24 | 97.51 | $106.86 | 470253 |
| 2022-02-23 | 95.20 | $104.33 | 617203 |
| 2022-02-22 | 93.03 | $102.32 | 795944 |
| 2022-02-18 | 90.94 | $97.19 | 1.1M |
| 2022-02-17 | 89.60 | $87.37 | 418300 |
| 2022-02-16 | 90.10 | $88.57 | 309677 |
| 2022-02-15 | 90.43 | $87.41 | 310100 |
| 2022-02-14 | 91.06 | $85.25 | 479600 |
| 2022-02-11 | 92.25 | $86.37 | 483759 |
| 2022-02-10 | 93.38 | $89.44 | 407200 |
| 2022-02-09 | 94.04 | $90.72 | 375965 |
| 2022-02-08 | 94.53 | $91.00 | 348000 |
| 2022-02-07 | 95.03 | $91.26 | 442600 |
| 2022-02-04 | 95.53 | $89.96 | 789055 |
| 2022-02-03 | 96.37 | $94.79 | 469800 |
| 2022-02-02 | 96.31 | $98.73 | 629513 |
| 2022-02-01 | 95.40 | $100.00 | 657000 |
| 2022-01-31 | 94.04 | $97.66 | 786257 |
| 2022-01-28 | 92.95 | $98.09 | 501947 |
| 2022-01-27 | 91.58 | $93.49 | 508108 |
| 2022-01-26 | 90.94 | $94.71 | 891141 |
| 2022-01-25 | 89.93 | $91.70 | 405289 |
| 2022-01-24 | 89.39 | $90.89 | 353292 |
| 2022-01-21 | 88.92 | $91.02 | 413949 |
| 2022-01-20 | 88.34 | $91.46 | 712179 |
| 2022-01-19 | 87.58 | $85.92 | 269246 |
| 2022-01-18 | 87.85 | $85.34 | 301303 |
| 2022-01-14 | 88.28 | $87.09 | 214500 |
| 2022-01-13 | 88.40 | $88.62 | 267300 |
| 2022-01-12 | 88.22 | $87.69 | 211817 |
| 2022-01-11 | 88.20 | $88.15 | 351811 |
| 2022-01-10 | 88.07 | $86.96 | 349300 |
| 2022-01-07 | 88.16 | $87.83 | 233300 |
| 2022-01-06 | 88.08 | $88.50 | 222454 |
| 2022-01-05 | 87.83 | $89.68 | 154215 |
| 2022-01-04 | 87.29 | $91.15 | 180900 |
| 2022-01-03 | 86.35 | $89.17 | 226727 |
| 2021-12-31 | 85.67 | $90.03 | 131412 |
| 2021-12-30 | 84.69 | $88.64 | 195949 |
| 2021-12-29 | 83.85 | $89.29 | 206500 |
| 2021-12-28 | 82.74 | $86.58 | 232600 |
| 2021-12-27 | 82.02 | $84.37 | 216574 |
| 2021-12-23 | 81.66 | $83.65 | 148305 |
| 2021-12-22 | 81.41 | $82.39 | 272934 |
| 2021-12-21 | 81.39 | $80.97 | 353433 |
| 2021-12-20 | 81.67 | $78.99 | 358105 |
| 2021-12-17 | 82.43 | $81.45 | 1.3M |
| 2021-12-16 | 82.80 | $82.46 | 355400 |
| 2021-12-15 | 83.02 | $82.56 | 407708 |
| 2021-12-14 | 83.26 | $82.43 | 551036 |
| 2021-12-13 | 83.58 | $82.12 | 271200 |
| 2021-12-10 | 84.02 | $83.84 | 291900 |
| 2021-12-09 | 84.18 | $83.63 | 235143 |
| 2021-12-08 | 84.41 | $84.46 | 218947 |
| 2021-12-07 | 84.51 | $85.45 | 283109 |
| 2021-12-06 | 84.42 | $85.53 | 406135 |
| 2021-12-03 | 84.30 | $81.21 | 258300 |
| 2021-12-02 | 85.08 | $82.01 | 253784 |
| 2021-12-01 | 85.83 | $78.77 | 362998 |
| 2021-11-30 | 87.38 | $81.53 | 285641 |
| 2021-11-29 | 88.60 | $83.51 | 333228 |
| 2021-11-26 | 89.59 | $83.75 | 251200 |
| 2021-11-24 | 90.68 | $87.50 | 253911 |
| 2021-11-23 | 91.15 | $89.16 | 269930 |
| 2021-11-22 | 91.33 | $88.54 | 296700 |
| 2021-11-19 | 91.66 | $90.55 | 163544 |
| 2021-11-18 | 91.61 | $90.38 | 274020 |
| 2021-11-17 | 91.57 | $88.96 | 295700 |
| 2021-11-16 | 91.80 | $90.42 | 291300 |
| 2021-11-15 | 91.75 | $93.15 | 226300 |
| 2021-11-12 | 91.10 | $94.03 | 228310 |
| 2021-11-11 | 90.13 | $93.25 | 177920 |
| 2021-11-10 | 89.17 | $90.52 | 154200 |
| 2021-11-09 | 88.61 | $91.97 | 210463 |
| 2021-11-08 | 87.64 | $91.00 | 221600 |
| 2021-11-05 | 86.71 | $89.50 | 278211 |
| 2021-11-04 | 85.93 | $90.24 | 470700 |
| 2021-11-03 | 84.87 | $87.18 | 326522 |
| 2021-11-02 | 84.27 | $83.19 | 234300 |
| 2021-11-01 | 84.42 | $84.25 | 227026 |
| 2021-10-29 | 84.36 | $83.28 | 249643 |
| 2021-10-28 | 84.49 | $83.51 | 197100 |
| 2021-10-27 | 84.58 | $82.71 | 196343 |
| 2021-10-26 | 84.86 | $85.63 | 147253 |
| 2021-10-25 | 84.56 | $85.97 | 166426 |
| 2021-10-22 | 84.13 | $84.24 | 183800 |
| 2021-10-21 | 83.99 | $83.26 | 208800 |
| 2021-10-20 | 84.03 | $83.09 | 177718 |
| 2021-10-19 | 84.10 | $82.62 | 286945 |
| 2021-10-18 | 84.28 | $82.91 | 386200 |
| 2021-10-15 | 84.42 | $82.82 | 354600 |
| 2021-10-14 | 84.60 | $81.43 | 496230 |
| 2021-10-13 | 85.08 | $86.71 | 551546 |
| 2021-10-12 | 84.52 | $89.57 | 648301 |
| 2021-10-11 | 83.26 | $82.67 | 135610 |
| 2021-10-08 | 83.24 | $82.14 | 151224 |
| 2021-10-07 | 83.32 | $82.47 | 276713 |
| 2021-10-06 | 83.34 | $82.75 | 280600 |
| 2021-10-05 | 83.29 | $83.46 | 156679 |
| 2021-10-04 | 83.07 | $81.52 | 222500 |
| 2021-10-01 | 83.22 | $82.60 | 304648 |
| 2021-09-30 | 83.16 | $80.71 | 177500 |
| 2021-09-29 | 83.48 | $81.19 | 168764 |
| 2021-09-28 | 83.73 | $81.80 | 200608 |
| 2021-09-27 | 83.88 | $82.96 | 181338 |
| 2021-09-24 | 83.81 | $81.06 | 208689 |
| 2021-09-23 | 84.10 | $81.89 | 157731 |
| 2021-09-22 | 84.25 | $81.11 | 198452 |
| 2021-09-21 | 84.57 | $80.67 | 208600 |
| 2021-09-20 | 85.02 | $79.64 | 332159 |
| 2021-09-17 | 85.73 | $83.12 | 833647 |
| 2021-09-16 | 85.81 | $84.49 | 170516 |
| 2021-09-15 | 85.58 | $84.63 | 250056 |
| 2021-09-14 | 85.26 | $83.66 | 246600 |
| 2021-09-13 | 85.06 | $84.90 | 343200 |
| 2021-09-10 | 84.55 | $86.64 | 365110 |
| 2021-09-09 | 83.56 | $84.88 | 336900 |
| 2021-09-08 | 82.75 | $84.47 | 249538 |
| 2021-09-07 | 81.87 | $84.03 | 429527 |
| 2021-09-03 | 80.93 | $83.35 | 302700 |
| 2021-09-02 | 79.95 | $82.54 | 298031 |
| 2021-09-01 | 78.96 | $80.33 | 321447 |
| 2021-08-31 | 78.26 | $79.17 | 378816 |
| 2021-08-30 | 77.67 | $80.03 | 430329 |
| 2021-08-27 | 76.78 | $78.78 | 344751 |
| 2021-08-26 | 76.00 | $75.70 | 257900 |
| 2021-08-25 | 75.72 | $77.21 | 209600 |
| 2021-08-24 | 75.06 | $76.18 | 252200 |
| 2021-08-23 | 74.50 | $75.07 | 236210 |
| 2021-08-20 | 74.06 | $73.07 | 292600 |
| 2021-08-19 | 73.96 | $71.86 | 286078 |
| 2021-08-18 | 74.09 | $74.97 | 271400 |
| 2021-08-17 | 73.56 | $74.33 | 263000 |
| 2021-08-16 | 73.06 | $74.48 | 211788 |
| 2021-08-13 | 72.44 | $73.07 | 263525 |
| 2021-08-12 | 72.00 | $74.58 | 209998 |
| 2021-08-11 | 71.15 | $74.34 | 362322 |
| 2021-08-10 | 70.21 | $72.88 | 298439 |
| 2021-08-09 | 69.41 | $70.41 | 195988 |
| 2021-08-06 | 68.99 | $71.23 | 200202 |
| 2021-08-05 | 68.32 | $70.57 | 237200 |
| 2021-08-04 | 67.68 | $70.08 | 326101 |
| 2021-08-03 | 67.02 | $70.36 | 560947 |
| 2021-08-02 | 66.20 | $67.89 | 345116 |
| 2021-07-30 | 65.76 | $67.12 | 355744 |
| 2021-07-29 | 65.41 | $65.60 | 144150 |
| 2021-07-28 | 65.32 | $64.70 | 203300 |
| 2021-07-27 | 65.40 | $64.78 | 196331 |
| 2021-07-26 | 65.48 | $65.14 | 153147 |
| 2021-07-23 | 65.49 | $65.13 | 149132 |
| 2021-07-22 | 65.50 | $64.36 | 195219 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
218.70
2026-07-20
Close Price
$221.07
Vol: 43737
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
57.24
Average
106.79
Maximum
218.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 218.70 | $221.07 | 43737 |
| 2026-07-17 | 216.35 | $222.18 | 348600 |
| 2026-07-16 | 213.01 | $223.55 | 556446 |
| 2026-07-15 | 208.42 | $208.90 | 316700 |
| 2026-07-14 | 207.37 | $210.95 | 247700 |
| 2026-07-13 | 205.37 | $205.15 | 179014 |
| 2026-07-10 | 204.70 | $204.77 | 191500 |
| 2026-07-09 | 203.94 | $206.03 | 343035 |
| 2026-07-08 | 202.55 | $204.73 | 394829 |
| 2026-07-07 | 201.21 | $198.53 | 376215 |
| 2026-07-06 | 201.48 | $204.53 | 278034 |
| 2026-07-02 | 199.85 | $203.53 | 473000 |
| 2026-07-01 | 198.13 | $203.92 | 533036 |
| 2026-06-30 | 195.86 | $192.23 | 245500 |
| 2026-06-29 | 196.76 | $194.49 | 385023 |
| 2026-06-26 | 197.10 | $194.49 | 607300 |
| 2026-06-25 | 197.46 | $196.37 | 217500 |
| 2026-06-24 | 197.26 | $195.59 | 371115 |
| 2026-06-23 | 197.19 | $195.76 | 261909 |
| 2026-06-22 | 197.00 | $196.83 | 276854 |
| 2026-06-18 | 196.37 | $191.24 | 569600 |
| 2026-06-17 | 197.30 | $193.57 | 265533 |
| 2026-06-16 | 197.63 | $196.01 | 243500 |
| 2026-06-15 | 197.17 | $195.18 | 310100 |
| 2026-06-12 | 196.80 | $201.94 | 227343 |
| 2026-06-11 | 194.12 | $198.98 | 268501 |
| 2026-06-10 | 191.72 | $193.43 | 236554 |
| 2026-06-09 | 190.49 | $194.23 | 331625 |
| 2026-06-08 | 188.68 | $192.22 | 259185 |
| 2026-06-05 | 187.07 | $187.32 | 262800 |
| 2026-06-04 | 186.62 | $187.29 | 269300 |
| 2026-06-03 | 186.03 | $185.81 | 203100 |
| 2026-06-02 | 185.75 | $187.06 | 225600 |
| 2026-06-01 | 184.98 | $188.11 | 235900 |
| 2026-05-29 | 183.66 | $181.30 | 187700 |
| 2026-05-28 | 184.19 | $180.65 | 132954 |
| 2026-05-27 | 184.99 | $184.26 | 169100 |
| 2026-05-26 | 184.79 | $184.53 | 177700 |
| 2026-05-22 | 184.41 | $181.84 | 203702 |
| 2026-05-21 | 184.75 | $182.75 | 329800 |
| 2026-05-20 | 184.83 | $188.62 | 272823 |
| 2026-05-19 | 183.01 | $180.06 | 230609 |
| 2026-05-18 | 183.45 | $184.25 | 267029 |
| 2026-05-15 | 182.61 | $179.88 | 180847 |
| 2026-05-14 | 182.91 | $182.25 | 174800 |
| 2026-05-13 | 182.48 | $181.72 | 188433 |
| 2026-05-12 | 182.05 | $179.01 | 196200 |
| 2026-05-11 | 182.33 | $181.91 | 154938 |
| 2026-05-08 | 181.69 | $182.72 | 169100 |
| 2026-05-07 | 180.59 | $180.14 | 318400 |
| 2026-05-06 | 180.00 | $183.73 | 304128 |
| 2026-05-05 | 178.08 | $187.26 | 481305 |
| 2026-05-04 | 174.59 | $170.83 | 309654 |
| 2026-05-01 | 175.48 | $173.55 | 174102 |
| 2026-04-30 | 175.68 | $174.43 | 238800 |
| 2026-04-29 | 175.59 | $173.35 | 222300 |
| 2026-04-28 | 175.77 | $175.51 | 162200 |
| 2026-04-27 | 175.26 | $176.73 | 293948 |
| 2026-04-24 | 174.20 | $172.32 | 227300 |
| 2026-04-23 | 174.26 | $170.36 | 169506 |
| 2026-04-22 | 174.90 | $170.78 | 187331 |
| 2026-04-21 | 175.48 | $170.68 | 352900 |
| 2026-04-20 | 176.15 | $177.03 | 232800 |
| 2026-04-17 | 174.89 | $176.55 | 270420 |
| 2026-04-16 | 173.43 | $174.63 | 235618 |
| 2026-04-15 | 172.19 | $170.50 | 268650 |
| 2026-04-14 | 171.92 | $171.28 | 189149 |
| 2026-04-13 | 171.29 | $172.48 | 139214 |
| 2026-04-10 | 170.08 | $171.27 | 144724 |
| 2026-04-09 | 168.92 | $172.10 | 180900 |
| 2026-04-08 | 167.20 | $172.49 | 304000 |
| 2026-04-07 | 164.93 | $168.11 | 223086 |
| 2026-04-06 | 163.52 | $167.10 | 207000 |
| 2026-04-02 | 162.10 | $166.39 | 322800 |
| 2026-04-01 | 160.58 | $164.91 | 201200 |
| 2026-03-31 | 159.19 | $163.94 | 226400 |
| 2026-03-30 | 157.80 | $157.36 | 232946 |
| 2026-03-27 | 158.20 | $158.03 | 299900 |
| 2026-03-26 | 158.48 | $163.24 | 165100 |
| 2026-03-25 | 157.19 | $164.30 | 211448 |
| 2026-03-24 | 155.29 | $163.14 | 217400 |
| 2026-03-23 | 153.38 | $159.94 | 339400 |
| 2026-03-20 | 152.11 | $155.07 | 758830 |
| 2026-03-19 | 152.16 | $158.16 | 302600 |
| 2026-03-18 | 151.30 | $156.09 | 408730 |
| 2026-03-17 | 150.98 | $155.16 | 228000 |
| 2026-03-16 | 150.95 | $151.33 | 284300 |
| 2026-03-13 | 152.19 | $149.74 | 289300 |
| 2026-03-12 | 154.28 | $149.24 | 552170 |
| 2026-03-11 | 157.03 | $153.94 | 241501 |
| 2026-03-10 | 158.94 | $156.76 | 329700 |
| 2026-03-09 | 160.40 | $153.42 | 393807 |
| 2026-03-06 | 163.25 | $152.99 | 336100 |
| 2026-03-05 | 166.85 | $158.75 | 482119 |
| 2026-03-04 | 169.38 | $167.38 | 250013 |
| 2026-03-03 | 169.69 | $168.53 | 410601 |
| 2026-03-02 | 169.64 | $171.24 | 311446 |
| 2026-02-27 | 168.66 | $166.13 | 341100 |
| 2026-02-26 | 169.02 | $168.56 | 399915 |
| 2026-02-25 | 168.63 | $170.05 | 493018 |
| 2026-02-24 | 167.60 | $166.99 | 264878 |
| 2026-02-23 | 167.25 | $164.38 | 263822 |
| 2026-02-20 | 167.58 | $167.75 | 230900 |
| 2026-02-19 | 166.82 | $164.65 | 252218 |
| 2026-02-18 | 166.80 | $167.47 | 183904 |
| 2026-02-17 | 165.80 | $165.05 | 238900 |
| 2026-02-13 | 165.25 | $162.18 | 220200 |
| 2026-02-12 | 165.40 | $158.20 | 340042 |
| 2026-02-11 | 166.73 | $162.77 | 182221 |
| 2026-02-10 | 166.80 | $160.66 | 203800 |
| 2026-02-09 | 167.42 | $161.91 | 176772 |
| 2026-02-06 | 167.65 | $162.94 | 245340 |
| 2026-02-05 | 167.45 | $159.81 | 352148 |
| 2026-02-04 | 168.03 | $162.93 | 388731 |
| 2026-02-03 | 167.59 | $165.26 | 293700 |
| 2026-02-02 | 166.13 | $165.72 | 373983 |
| 2026-01-30 | 164.02 | $160.30 | 319200 |
| 2026-01-29 | 163.00 | $161.27 | 218334 |
| 2026-01-28 | 161.25 | $158.96 | 247400 |
| 2026-01-27 | 159.68 | $158.92 | 257300 |
| 2026-01-26 | 157.59 | $158.87 | 280400 |
| 2026-01-23 | 154.88 | $158.94 | 389515 |
| 2026-01-22 | 151.39 | $160.32 | 599700 |
| 2026-01-21 | 146.55 | $155.71 | 415147 |
| 2026-01-20 | 141.97 | $144.64 | 298345 |
| 2026-01-16 | 139.79 | $146.26 | 397519 |
| 2026-01-15 | 136.51 | $145.97 | 686920 |
| 2026-01-14 | 132.54 | $131.92 | 184735 |
| 2026-01-13 | 132.06 | $130.59 | 183300 |
| 2026-01-12 | 131.85 | $132.25 | 254207 |
| 2026-01-09 | 130.99 | $132.00 | 303507 |
| 2026-01-08 | 129.96 | $131.09 | 310728 |
| 2026-01-07 | 128.93 | $130.24 | 271700 |
| 2026-01-06 | 127.88 | $129.21 | 285500 |
| 2026-01-05 | 126.87 | $126.38 | 334848 |
| 2026-01-02 | 126.49 | $123.71 | 184400 |
| 2025-12-31 | 126.81 | $123.55 | 174100 |
| 2025-12-30 | 127.18 | $124.33 | 176400 |
| 2025-12-29 | 127.32 | $125.20 | 169800 |
| 2025-12-26 | 127.14 | $125.03 | 151244 |
| 2025-12-24 | 126.90 | $124.56 | 89034 |
| 2025-12-23 | 126.68 | $123.91 | 278700 |
| 2025-12-22 | 126.52 | $123.12 | 332520 |
| 2025-12-19 | 126.49 | $124.68 | 1.2M |
| 2025-12-18 | 125.87 | $127.54 | 586970 |
| 2025-12-17 | 124.11 | $124.21 | 317200 |
| 2025-12-16 | 122.93 | $123.51 | 529532 |
| 2025-12-15 | 121.62 | $121.46 | 259800 |
| 2025-12-12 | 120.60 | $119.39 | 312130 |
| 2025-12-11 | 119.92 | $122.57 | 305400 |
| 2025-12-10 | 118.01 | $120.79 | 447600 |
| 2025-12-09 | 116.17 | $116.37 | 240942 |
| 2025-12-08 | 115.26 | $115.04 | 197653 |
| 2025-12-05 | 114.50 | $116.39 | 229627 |
| 2025-12-04 | 113.10 | $113.80 | 233423 |
| 2025-12-03 | 112.15 | $114.16 | 357656 |
| 2025-12-02 | 110.83 | $111.53 | 340200 |
| 2025-12-01 | 110.00 | $111.77 | 291064 |
| 2025-11-28 | 108.88 | $108.98 | 75613 |
| 2025-11-26 | 108.35 | $109.14 | 349700 |
| 2025-11-25 | 107.62 | $109.19 | 355500 |
| 2025-11-24 | 106.69 | $105.18 | 324334 |
| 2025-11-21 | 106.78 | $105.21 | 549600 |
| 2025-11-20 | 106.85 | $102.05 | 387400 |
| 2025-11-19 | 107.90 | $103.59 | 192300 |
| 2025-11-18 | 108.65 | $104.28 | 215900 |
| 2025-11-17 | 109.30 | $104.66 | 243600 |
| 2025-11-14 | 109.90 | $106.84 | 284100 |
| 2025-11-13 | 109.88 | $106.60 | 477100 |
| 2025-11-12 | 109.85 | $110.17 | 384616 |
| 2025-11-11 | 108.62 | $108.46 | 267200 |
| 2025-11-10 | 107.59 | $109.12 | 379031 |
| 2025-11-07 | 106.07 | $110.86 | 531300 |
| 2025-11-06 | 103.60 | $107.90 | 519800 |
| 2025-11-05 | 101.48 | $109.81 | 791860 |
| 2025-11-04 | 98.27 | $98.07 | 325000 |
| 2025-11-03 | 98.06 | $99.96 | 417990 |
| 2025-10-31 | 97.20 | $100.95 | 472541 |
| 2025-10-30 | 95.83 | $97.33 | 248624 |
| 2025-10-29 | 95.31 | $98.46 | 323400 |
| 2025-10-28 | 94.34 | $97.71 | 467532 |
| 2025-10-27 | 93.41 | $98.00 | 400330 |
| 2025-10-24 | 92.21 | $93.22 | 192500 |
| 2025-10-23 | 92.29 | $93.81 | 254700 |
| 2025-10-22 | 92.25 | $93.43 | 212900 |
| 2025-10-21 | 92.36 | $94.78 | 285900 |
| 2025-10-20 | 92.11 | $94.47 | 182626 |
| 2025-10-17 | 91.95 | $94.49 | 279937 |
| 2025-10-16 | 91.81 | $93.87 | 331100 |
| 2025-10-15 | 91.89 | $94.61 | 464400 |
| 2025-10-14 | 91.81 | $92.98 | 405200 |
| 2025-10-13 | 92.29 | $90.11 | 587800 |
| 2025-10-10 | 93.85 | $88.05 | 760143 |
| 2025-10-09 | 96.46 | $94.14 | 330401 |
| 2025-10-08 | 97.76 | $97.47 | 305400 |
| 2025-10-07 | 98.32 | $96.30 | 363318 |
| 2025-10-06 | 99.41 | $98.75 | 309200 |
| 2025-10-03 | 99.99 | $100.39 | 234115 |
| 2025-10-02 | 100.20 | $99.40 | 241600 |
| 2025-10-01 | 100.80 | $98.79 | 274324 |
| 2025-09-30 | 101.75 | $98.59 | 368515 |
| 2025-09-29 | 102.99 | $99.89 | 312500 |
| 2025-09-26 | 104.10 | $102.78 | 166900 |
| 2025-09-25 | 104.55 | $103.13 | 192647 |
| 2025-09-24 | 104.98 | $104.08 | 208655 |
| 2025-09-23 | 105.20 | $105.28 | 210600 |
| 2025-09-22 | 105.10 | $104.71 | 279800 |
| 2025-09-19 | 105.15 | $103.76 | 1.2M |
| 2025-09-18 | 105.51 | $107.52 | 379700 |
| 2025-09-17 | 104.76 | $106.11 | 394937 |
| 2025-09-16 | 104.29 | $105.43 | 284600 |
| 2025-09-15 | 103.94 | $105.11 | 279361 |
| 2025-09-12 | 103.63 | $103.34 | 226200 |
| 2025-09-11 | 103.81 | $105.91 | 260934 |
| 2025-09-10 | 103.24 | $103.04 | 254802 |
| 2025-09-09 | 103.46 | $103.39 | 244300 |
| 2025-09-08 | 103.64 | $104.66 | 294904 |
| 2025-09-05 | 103.47 | $105.56 | 277114 |
| 2025-09-04 | 102.99 | $104.39 | 324200 |
| 2025-09-03 | 102.81 | $102.06 | 353900 |
| 2025-09-02 | 103.34 | $102.28 | 387000 |
| 2025-08-29 | 103.95 | $104.05 | 347500 |
| 2025-08-28 | 104.14 | $105.45 | 256244 |
| 2025-08-27 | 103.96 | $105.31 | 196200 |
| 2025-08-26 | 103.81 | $104.76 | 228513 |
| 2025-08-25 | 103.82 | $103.98 | 215800 |
| 2025-08-22 | 104.11 | $106.31 | 431100 |
| 2025-08-21 | 103.76 | $102.93 | 376840 |
| 2025-08-20 | 104.42 | $101.67 | 531424 |
| 2025-08-19 | 105.65 | $105.54 | 251631 |
| 2025-08-18 | 105.95 | $105.18 | 283900 |
| 2025-08-15 | 106.45 | $104.98 | 318907 |
| 2025-08-14 | 107.14 | $104.65 | 395232 |
| 2025-08-13 | 108.10 | $109.91 | 297100 |
| 2025-08-12 | 107.61 | $108.05 | 340602 |
| 2025-08-11 | 107.62 | $103.62 | 456315 |
| 2025-08-08 | 109.04 | $107.44 | 413308 |
| 2025-08-07 | 109.57 | $110.07 | 238651 |
| 2025-08-06 | 109.38 | $113.83 | 398920 |
| 2025-08-05 | 107.97 | $111.62 | 334363 |
| 2025-08-04 | 106.96 | $108.62 | 393204 |
| 2025-08-01 | 106.70 | $108.10 | 1.0M |
| 2025-07-31 | 106.57 | $106.78 | 561734 |
| 2025-07-30 | 106.85 | $106.50 | 422719 |
| 2025-07-29 | 107.31 | $107.44 | 320900 |
| 2025-07-28 | 107.60 | $107.92 | 280404 |
| 2025-07-25 | 107.82 | $109.41 | 268307 |
| 2025-07-24 | 107.64 | $108.79 | 260433 |
| 2025-07-23 | 107.64 | $108.94 | 318800 |
| 2025-07-22 | 107.63 | $105.63 | 497300 |
| 2025-07-21 | 108.68 | $104.50 | 402100 |
| 2025-07-18 | 110.34 | $104.42 | 540414 |
| 2025-07-17 | 112.40 | $111.62 | 394800 |
| 2025-07-16 | 112.63 | $111.32 | 307247 |
| 2025-07-15 | 113.00 | $110.25 | 353188 |
| 2025-07-14 | 113.79 | $113.53 | 398635 |
| 2025-07-11 | 113.70 | $116.30 | 312845 |
| 2025-07-10 | 112.70 | $113.51 | 454500 |
| 2025-07-09 | 112.35 | $112.13 | 270210 |
| 2025-07-08 | 112.37 | $112.79 | 491904 |
| 2025-07-07 | 112.18 | $110.30 | 293404 |
| 2025-07-03 | 112.72 | $113.15 | 149600 |
| 2025-07-02 | 112.48 | $114.76 | 337800 |
| 2025-07-01 | 111.67 | $114.42 | 462242 |
| 2025-06-30 | 110.79 | $111.35 | 461700 |
| 2025-06-27 | 110.69 | $111.98 | 588535 |
| 2025-06-26 | 110.38 | $108.67 | 306700 |
| 2025-06-25 | 111.06 | $108.78 | 277300 |
| 2025-06-24 | 111.85 | $110.92 | 291700 |
| 2025-06-23 | 112.14 | $111.70 | 234124 |
| 2025-06-20 | 112.24 | $109.86 | 576244 |
| 2025-06-18 | 112.94 | $110.62 | 261433 |
| 2025-06-17 | 113.54 | $110.03 | 349523 |
| 2025-06-16 | 114.45 | $111.87 | 329589 |
| 2025-06-13 | 114.95 | $112.46 | 355200 |
| 2025-06-12 | 115.34 | $114.59 | 309300 |
| 2025-06-11 | 115.13 | $114.41 | 468738 |
| 2025-06-10 | 114.89 | $114.03 | 308613 |
| 2025-06-09 | 114.69 | $114.49 | 332243 |
| 2025-06-06 | 114.27 | $113.08 | 345300 |
| 2025-06-05 | 114.17 | $112.09 | 373046 |
| 2025-06-04 | 114.34 | $112.67 | 299800 |
| 2025-06-03 | 114.33 | $113.43 | 309503 |
| 2025-06-02 | 114.04 | $111.73 | 385600 |
| 2025-05-30 | 114.20 | $112.85 | 373850 |
| 2025-05-29 | 114.00 | $111.98 | 486817 |
| 2025-05-28 | 114.00 | $110.89 | 339128 |
| 2025-05-27 | 114.31 | $111.72 | 348629 |
| 2025-05-23 | 114.37 | $109.19 | 241200 |
| 2025-05-22 | 115.21 | $110.79 | 258000 |
| 2025-05-21 | 115.68 | $111.08 | 351841 |
| 2025-05-20 | 116.10 | $115.66 | 335516 |
| 2025-05-19 | 115.11 | $118.21 | 503800 |
| 2025-05-16 | 113.03 | $114.97 | 364228 |
| 2025-05-15 | 111.49 | $116.13 | 570465 |
| 2025-05-14 | 109.21 | $116.54 | 883943 |
| 2025-05-13 | 106.29 | $117.62 | 1.1M |
| 2025-05-12 | 102.38 | $113.94 | 1.7M |
| 2025-05-09 | 98.83 | $96.21 | 606961 |
| 2025-05-08 | 100.15 | $99.26 | 945093 |
| 2025-05-07 | 100.86 | $94.48 | 1.2M |
| 2025-05-06 | 103.28 | $93.11 | 1.4M |
| 2025-05-05 | 106.70 | $110.07 | 512187 |
| 2025-05-02 | 105.53 | $113.14 | 420800 |
| 2025-05-01 | 103.16 | $110.17 | 518239 |
| 2025-04-30 | 101.27 | $109.09 | 624533 |
| 2025-04-29 | 99.37 | $108.97 | 620556 |
| 2025-04-28 | 97.18 | $106.62 | 681700 |
| 2025-04-25 | 95.37 | $102.38 | 393900 |
| 2025-04-24 | 94.63 | $103.55 | 325448 |
| 2025-04-23 | 93.51 | $101.17 | 625946 |
| 2025-04-22 | 93.05 | $96.27 | 383916 |
| 2025-04-21 | 94.20 | $94.50 | 392800 |
| 2025-04-17 | 96.35 | $98.32 | 394900 |
| 2025-04-16 | 97.92 | $97.92 | 515700 |
| 2025-04-15 | 100.13 | $100.61 | 509500 |
| 2025-04-14 | 102.14 | $102.54 | 320426 |
| 2025-04-11 | 104.13 | $102.41 | 741630 |
| 2025-04-10 | 106.76 | $101.93 | 600147 |
| 2025-04-09 | 110.25 | $107.86 | 1.1M |
| 2025-04-08 | 112.76 | $102.88 | 704344 |
| 2025-04-07 | 117.52 | $109.04 | 669000 |
| 2025-04-04 | 121.46 | $112.16 | 433110 |
| 2025-04-03 | 125.34 | $115.20 | 378100 |
| 2025-04-02 | 129.16 | $132.21 | 175000 |
| 2025-04-01 | 128.46 | $131.16 | 286200 |
| 2025-03-31 | 127.98 | $128.17 | 459521 |
| 2025-03-28 | 128.38 | $127.06 | 215935 |
| 2025-03-27 | 129.25 | $130.62 | 252900 |
| 2025-03-26 | 129.23 | $132.90 | 162500 |
| 2025-03-25 | 128.51 | $132.17 | 226834 |
| 2025-03-24 | 127.92 | $132.32 | 303616 |
| 2025-03-21 | 127.21 | $129.23 | 2.4M |
| 2025-03-20 | 127.38 | $129.77 | 330228 |
| 2025-03-19 | 127.48 | $128.40 | 338410 |
| 2025-03-18 | 128.10 | $127.17 | 321127 |
| 2025-03-17 | 129.31 | $128.91 | 407300 |
| 2025-03-14 | 130.29 | $130.10 | 238900 |
| 2025-03-13 | 131.17 | $129.44 | 246022 |
| 2025-03-12 | 132.51 | $132.01 | 368205 |
| 2025-03-11 | 133.38 | $131.12 | 278100 |
| 2025-03-10 | 134.76 | $129.35 | 317100 |
| 2025-03-07 | 137.04 | $133.43 | 383500 |
| 2025-03-06 | 138.56 | $133.24 | 425400 |
| 2025-03-05 | 140.47 | $137.57 | 436000 |
| 2025-03-04 | 141.45 | $135.38 | 305635 |
| 2025-03-03 | 143.32 | $140.14 | 279748 |
| 2025-02-28 | 144.08 | $144.07 | 291115 |
| 2025-02-27 | 143.74 | $140.79 | 418700 |
| 2025-02-26 | 144.34 | $143.76 | 481700 |
| 2025-02-25 | 144.11 | $141.37 | 512600 |
| 2025-02-24 | 144.55 | $143.31 | 420120 |
| 2025-02-21 | 144.44 | $142.90 | 397843 |
| 2025-02-20 | 144.41 | $142.82 | 470118 |
| 2025-02-19 | 144.37 | $143.58 | 382133 |
| 2025-02-18 | 144.04 | $149.06 | 365536 |
| 2025-02-14 | 141.87 | $146.32 | 331941 |
| 2025-02-13 | 140.07 | $141.84 | 169200 |
| 2025-02-12 | 139.29 | $141.38 | 252200 |
| 2025-02-11 | 138.48 | $142.07 | 521200 |
| 2025-02-10 | 137.28 | $139.17 | 242517 |
| 2025-02-07 | 136.75 | $136.20 | 240822 |
| 2025-02-06 | 137.05 | $136.20 | 295845 |
| 2025-02-05 | 137.43 | $135.83 | 233219 |
| 2025-02-04 | 138.02 | $135.35 | 257700 |
| 2025-02-03 | 138.91 | $136.38 | 288042 |
| 2025-01-31 | 139.67 | $141.85 | 275600 |
| 2025-01-30 | 138.86 | $141.34 | 225507 |
| 2025-01-29 | 138.05 | $139.80 | 194400 |
| 2025-01-28 | 137.56 | $137.59 | 154605 |
| 2025-01-27 | 137.67 | $138.47 | 238213 |
| 2025-01-24 | 137.56 | $136.32 | 244429 |
| 2025-01-23 | 138.11 | $138.57 | 159610 |
| 2025-01-22 | 138.10 | $138.00 | 210500 |
| 2025-01-21 | 138.28 | $138.49 | 267700 |
| 2025-01-17 | 138.37 | $137.62 | 266513 |
| 2025-01-16 | 138.77 | $141.27 | 196400 |
| 2025-01-15 | 138.12 | $141.91 | 233947 |
| 2025-01-14 | 137.16 | $142.41 | 339922 |
| 2025-01-13 | 135.86 | $139.21 | 168117 |
| 2025-01-10 | 135.34 | $136.59 | 272646 |
| 2025-01-08 | 135.59 | $139.21 | 135600 |
| 2025-01-07 | 135.11 | $138.44 | 244400 |
| 2025-01-06 | 134.84 | $138.67 | 206847 |
| 2025-01-03 | 134.50 | $140.11 | 231500 |
| 2025-01-02 | 133.71 | $137.82 | 227100 |
| 2024-12-31 | 133.54 | $134.84 | 188241 |
| 2024-12-30 | 134.38 | $135.57 | 124207 |
| 2024-12-27 | 135.25 | $136.54 | 114543 |
| 2024-12-26 | 136.09 | $138.64 | 93900 |
| 2024-12-24 | 136.54 | $139.28 | 77006 |
| 2024-12-23 | 136.97 | $138.54 | 171800 |
| 2024-12-20 | 137.82 | $136.89 | 1.2M |
| 2024-12-19 | 139.46 | $136.73 | 199700 |
| 2024-12-18 | 141.59 | $138.19 | 187404 |
| 2024-12-17 | 143.79 | $143.58 | 314500 |
| 2024-12-16 | 144.83 | $145.63 | 198304 |
| 2024-12-13 | 145.50 | $146.22 | 150086 |
| 2024-12-12 | 146.18 | $145.90 | 203925 |
| 2024-12-11 | 147.15 | $143.78 | 241700 |
| 2024-12-10 | 149.06 | $146.38 | 220800 |
| 2024-12-09 | 150.59 | $145.03 | 275700 |
| 2024-12-06 | 152.90 | $151.14 | 208100 |
| 2024-12-05 | 153.80 | $152.39 | 221910 |
| 2024-12-04 | 154.50 | $152.76 | 176329 |
| 2024-12-03 | 155.22 | $152.12 | 417605 |
| 2024-12-02 | 156.30 | $156.12 | 233319 |
| 2024-11-29 | 156.32 | $153.18 | 124024 |
| 2024-11-27 | 157.25 | $153.08 | 232350 |
| 2024-11-26 | 158.39 | $156.97 | 225000 |
| 2024-11-25 | 158.51 | $156.04 | 498000 |
| 2024-11-22 | 158.89 | $153.95 | 238838 |
| 2024-11-21 | 159.97 | $152.64 | 196543 |
| 2024-11-20 | 161.63 | $151.76 | 174361 |
| 2024-11-19 | 163.85 | $152.74 | 181800 |
| 2024-11-18 | 166.15 | $154.30 | 251246 |
| 2024-11-15 | 168.32 | $160.65 | 230911 |
| 2024-11-14 | 168.82 | $164.55 | 245337 |
| 2024-11-13 | 168.03 | $167.37 | 342833 |
| 2024-11-12 | 166.01 | $163.97 | 195350 |
| 2024-11-11 | 164.47 | $166.41 | 184913 |
| 2024-11-08 | 161.67 | $165.64 | 323907 |
| 2024-11-07 | 158.35 | $161.38 | 266021 |
| 2024-11-06 | 155.52 | $166.03 | 565038 |
| 2024-11-05 | 150.49 | $159.23 | 293831 |
| 2024-11-04 | 146.42 | $155.85 | 316700 |
| 2024-11-01 | 142.47 | $153.51 | 467500 |
| 2024-10-31 | 138.35 | $154.89 | 707400 |
| 2024-10-30 | 132.87 | $133.59 | 240300 |
| 2024-10-29 | 132.96 | $134.42 | 206523 |
| 2024-10-28 | 132.82 | $133.18 | 133100 |
| 2024-10-25 | 133.06 | $133.31 | 117802 |
| 2024-10-24 | 133.33 | $133.35 | 210200 |
| 2024-10-23 | 133.68 | $131.18 | 146046 |
| 2024-10-22 | 134.80 | $133.06 | 112212 |
| 2024-10-21 | 135.58 | $134.51 | 138703 |
| 2024-10-18 | 136.08 | $136.27 | 106644 |
| 2024-10-17 | 136.13 | $136.52 | 178916 |
| 2024-10-16 | 136.12 | $137.01 | 183545 |
| 2024-10-15 | 135.96 | $133.69 | 188305 |
| 2024-10-14 | 136.81 | $136.66 | 113700 |
| 2024-10-11 | 136.91 | $137.05 | 147300 |
| 2024-10-10 | 136.90 | $133.50 | 187600 |
| 2024-10-09 | 138.00 | $134.27 | 222244 |
| 2024-10-08 | 139.09 | $136.29 | 183300 |
| 2024-10-07 | 139.76 | $135.29 | 245200 |
| 2024-10-04 | 140.85 | $137.37 | 394400 |
| 2024-10-03 | 141.50 | $137.50 | 191807 |
| 2024-10-02 | 142.19 | $140.01 | 173941 |
| 2024-10-01 | 142.20 | $141.10 | 219400 |
| 2024-09-30 | 141.80 | $142.62 | 338200 |
| 2024-09-27 | 140.79 | $141.93 | 199014 |
| 2024-09-26 | 139.71 | $141.71 | 250304 |
| 2024-09-25 | 138.43 | $142.79 | 370600 |
| 2024-09-24 | 136.49 | $142.64 | 329900 |
| 2024-09-23 | 134.14 | $138.54 | 340200 |
| 2024-09-20 | 132.55 | $134.72 | 2.0M |
| 2024-09-19 | 131.83 | $137.18 | 309622 |
| 2024-09-18 | 130.17 | $132.36 | 395223 |
| 2024-09-17 | 129.68 | $131.31 | 420500 |
| 2024-09-16 | 129.44 | $131.39 | 261849 |
| 2024-09-13 | 129.13 | $132.63 | 286436 |
| 2024-09-12 | 128.38 | $129.22 | 246137 |
| 2024-09-11 | 128.57 | $127.47 | 400100 |
| 2024-09-10 | 129.38 | $125.35 | 258715 |
| 2024-09-09 | 131.07 | $125.49 | 286500 |
| 2024-09-06 | 133.08 | $125.62 | 530132 |
| 2024-09-05 | 135.49 | $131.17 | 317400 |
| 2024-09-04 | 136.64 | $134.66 | 224022 |
| 2024-09-03 | 136.92 | $134.68 | 340107 |
| 2024-08-30 | 137.22 | $138.30 | 318948 |
| 2024-08-29 | 136.39 | $136.92 | 193528 |
| 2024-08-28 | 135.79 | $137.15 | 256100 |
| 2024-08-27 | 134.96 | $135.47 | 204849 |
| 2024-08-26 | 134.44 | $136.56 | 284700 |
| 2024-08-23 | 133.44 | $135.74 | 174419 |
| 2024-08-22 | 132.45 | $132.55 | 163200 |
| 2024-08-21 | 132.24 | $133.73 | 234418 |
| 2024-08-20 | 131.60 | $130.91 | 201400 |
| 2024-08-19 | 131.69 | $135.89 | 226600 |
| 2024-08-16 | 130.22 | $131.31 | 159200 |
| 2024-08-15 | 129.86 | $130.39 | 218047 |
| 2024-08-14 | 129.71 | $129.98 | 162305 |
| 2024-08-13 | 129.66 | $129.56 | 182549 |
| 2024-08-12 | 129.72 | $130.13 | 199427 |
| 2024-08-09 | 129.61 | $129.19 | 249422 |
| 2024-08-08 | 129.77 | $129.67 | 223205 |
| 2024-08-07 | 129.81 | $128.11 | 312344 |
| 2024-08-06 | 130.33 | $129.54 | 518803 |
| 2024-08-05 | 130.51 | $128.35 | 367500 |
| 2024-08-02 | 131.09 | $131.46 | 634500 |
| 2024-08-01 | 130.80 | $128.55 | 290100 |
| 2024-07-31 | 131.33 | $132.71 | 327100 |
| 2024-07-30 | 130.65 | $132.18 | 227300 |
| 2024-07-29 | 129.97 | $132.09 | 320712 |
| 2024-07-26 | 129.14 | $130.36 | 292400 |
| 2024-07-25 | 128.67 | $127.90 | 346700 |
| 2024-07-24 | 128.86 | $128.20 | 270125 |
| 2024-07-23 | 128.98 | $128.82 | 336108 |
| 2024-07-22 | 128.92 | $128.93 | 215100 |
| 2024-07-19 | 128.79 | $127.53 | 309184 |
| 2024-07-18 | 129.06 | $128.32 | 312100 |
| 2024-07-17 | 129.11 | $132.87 | 329329 |
| 2024-07-16 | 127.72 | $132.54 | 364846 |
| 2024-07-15 | 126.11 | $126.60 | 320026 |
| 2024-07-12 | 126.03 | $124.90 | 238227 |
| 2024-07-11 | 126.45 | $126.71 | 259913 |
| 2024-07-10 | 126.39 | $122.63 | 336100 |
| 2024-07-09 | 127.60 | $121.89 | 305513 |
| 2024-07-08 | 129.28 | $124.28 | 382900 |
| 2024-07-05 | 130.53 | $128.22 | 217800 |
| 2024-07-03 | 130.78 | $130.64 | 111131 |
| 2024-07-02 | 130.26 | $129.25 | 193400 |
| 2024-07-01 | 130.02 | $129.08 | 238043 |
| 2024-06-28 | 129.73 | $130.97 | 432347 |
| 2024-06-27 | 128.72 | $128.95 | 195100 |
| 2024-06-26 | 128.09 | $128.99 | 336700 |
| 2024-06-25 | 127.27 | $131.52 | 189100 |
| 2024-06-24 | 125.42 | $131.04 | 377227 |
| 2024-06-21 | 123.29 | $126.15 | 950000 |
| 2024-06-20 | 122.22 | $123.00 | 214800 |
| 2024-06-18 | 121.89 | $120.23 | 199700 |
| 2024-06-17 | 122.35 | $120.63 | 226440 |
| 2024-06-14 | 122.77 | $118.94 | 163135 |
| 2024-06-13 | 123.78 | $121.18 | 121900 |
| 2024-06-12 | 124.28 | $122.21 | 188343 |
| 2024-06-11 | 124.52 | $120.53 | 247111 |
| 2024-06-10 | 125.31 | $123.20 | 251045 |
| 2024-06-07 | 125.37 | $121.89 | 182049 |
| 2024-06-06 | 125.80 | $122.42 | 192024 |
| 2024-06-05 | 126.09 | $124.81 | 265532 |
| 2024-06-04 | 125.63 | $122.40 | 275324 |
| 2024-06-03 | 125.76 | $125.80 | 386554 |
| 2024-05-31 | 124.77 | $128.20 | 407587 |
| 2024-05-30 | 122.74 | $123.75 | 284000 |
| 2024-05-29 | 121.61 | $121.04 | 313943 |
| 2024-05-28 | 121.03 | $123.25 | 362000 |
| 2024-05-24 | 119.57 | $120.65 | 177811 |
| 2024-05-23 | 118.56 | $119.08 | 245000 |
| 2024-05-22 | 117.79 | $119.40 | 350630 |
| 2024-05-21 | 116.71 | $115.93 | 182228 |
| 2024-05-20 | 116.45 | $115.21 | 233320 |
| 2024-05-17 | 116.32 | $116.28 | 182800 |
| 2024-05-16 | 115.79 | $115.47 | 171220 |
| 2024-05-15 | 115.36 | $114.92 | 163300 |
| 2024-05-14 | 114.98 | $115.11 | 161320 |
| 2024-05-13 | 114.42 | $116.00 | 202800 |
| 2024-05-10 | 113.42 | $116.14 | 214007 |
| 2024-05-09 | 112.13 | $114.25 | 304264 |
| 2024-05-08 | 111.13 | $111.83 | 210200 |
| 2024-05-07 | 110.67 | $112.03 | 230200 |
| 2024-05-06 | 110.03 | $111.69 | 246509 |
| 2024-05-03 | 109.35 | $113.36 | 364400 |
| 2024-05-02 | 107.99 | $109.11 | 453100 |
| 2024-05-01 | 107.68 | $105.48 | 417414 |
| 2024-04-30 | 108.46 | $107.78 | 211100 |
| 2024-04-29 | 108.68 | $110.00 | 158600 |
| 2024-04-26 | 108.25 | $108.94 | 171616 |
| 2024-04-25 | 108.07 | $109.72 | 163700 |
| 2024-04-24 | 107.61 | $108.23 | 202907 |
| 2024-04-23 | 107.54 | $108.13 | 198900 |
| 2024-04-22 | 107.48 | $107.52 | 228721 |
| 2024-04-19 | 107.62 | $106.22 | 202100 |
| 2024-04-18 | 108.21 | $104.64 | 248400 |
| 2024-04-17 | 109.44 | $105.97 | 197956 |
| 2024-04-16 | 110.51 | $108.33 | 207427 |
| 2024-04-15 | 111.07 | $109.79 | 170800 |
| 2024-04-12 | 111.27 | $110.83 | 142600 |
| 2024-04-11 | 111.18 | $112.41 | 247024 |
| 2024-04-10 | 110.56 | $108.85 | 227400 |
| 2024-04-09 | 110.91 | $109.38 | 196325 |
| 2024-04-08 | 111.17 | $113.27 | 215283 |
| 2024-04-05 | 110.24 | $111.42 | 249445 |
| 2024-04-04 | 109.68 | $110.10 | 162821 |
| 2024-04-03 | 109.41 | $111.03 | 233800 |
| 2024-04-02 | 108.78 | $107.37 | 297722 |
| 2024-04-01 | 109.18 | $111.34 | 168526 |
| 2024-03-28 | 108.41 | $112.40 | 233243 |
| 2024-03-27 | 107.14 | $111.17 | 196500 |
| 2024-03-26 | 106.00 | $108.83 | 218729 |
| 2024-03-25 | 105.37 | $109.75 | 167700 |
| 2024-03-22 | 104.35 | $108.04 | 114100 |
| 2024-03-21 | 103.68 | $108.40 | 238900 |
| 2024-03-20 | 102.81 | $104.64 | 225373 |
| 2024-03-19 | 102.98 | $103.73 | 267612 |
| 2024-03-18 | 103.53 | $102.49 | 297100 |
| 2024-03-15 | 104.66 | $105.29 | 585900 |
| 2024-03-14 | 105.19 | $105.53 | 333826 |
| 2024-03-13 | 105.82 | $106.74 | 176200 |
| 2024-03-12 | 106.25 | $109.28 | 219336 |
| 2024-03-11 | 106.01 | $108.51 | 264500 |
| 2024-03-08 | 106.03 | $106.01 | 316300 |
| 2024-03-07 | 106.90 | $107.64 | 282506 |
| 2024-03-06 | 107.49 | $107.39 | 277326 |
| 2024-03-05 | 108.34 | $105.65 | 318039 |
| 2024-03-04 | 109.97 | $108.24 | 372900 |
| 2024-03-01 | 111.18 | $110.22 | 273800 |
| 2024-02-29 | 112.05 | $111.05 | 374700 |
| 2024-02-28 | 112.89 | $107.88 | 391807 |
| 2024-02-27 | 114.93 | $112.83 | 314800 |
| 2024-02-26 | 115.85 | $113.51 | 312813 |
| 2024-02-23 | 116.77 | $116.37 | 276600 |
| 2024-02-22 | 116.98 | $114.84 | 355100 |
| 2024-02-21 | 117.72 | $114.20 | 698100 |
| 2024-02-20 | 118.80 | $115.62 | 410100 |
| 2024-02-16 | 119.65 | $117.02 | 247209 |
| 2024-02-15 | 120.21 | $122.30 | 214900 |
| 2024-02-14 | 119.19 | $120.90 | 308005 |
| 2024-02-13 | 118.36 | $120.18 | 255900 |
| 2024-02-12 | 117.55 | $120.70 | 218145 |
| 2024-02-09 | 116.38 | $119.58 | 210100 |
| 2024-02-08 | 115.29 | $118.58 | 232238 |
| 2024-02-07 | 114.27 | $116.66 | 229845 |
| 2024-02-06 | 113.62 | $114.03 | 220300 |
| 2024-02-05 | 113.67 | $112.83 | 178315 |
| 2024-02-02 | 114.10 | $113.14 | 217200 |
| 2024-02-01 | 114.52 | $111.07 | 291807 |
| 2024-01-31 | 115.68 | $112.03 | 234042 |
| 2024-01-30 | 116.76 | $115.27 | 239812 |
| 2024-01-29 | 117.03 | $113.92 | 445600 |
| 2024-01-26 | 117.74 | $114.40 | 305500 |
| 2024-01-25 | 118.42 | $116.28 | 296212 |
| 2024-01-24 | 118.61 | $116.20 | 275800 |
| 2024-01-23 | 118.81 | $118.45 | 244000 |
| 2024-01-22 | 118.28 | $121.20 | 323831 |
| 2024-01-19 | 116.70 | $119.60 | 297872 |
| 2024-01-18 | 115.23 | $114.81 | 173730 |
| 2024-01-17 | 114.92 | $113.59 | 163900 |
| 2024-01-16 | 114.87 | $113.65 | 206100 |
| 2024-01-12 | 114.74 | $113.23 | 239813 |
| 2024-01-11 | 114.66 | $111.59 | 262100 |
| 2024-01-10 | 115.02 | $111.59 | 205504 |
| 2024-01-09 | 115.40 | $110.37 | 222616 |
| 2024-01-08 | 116.17 | $113.20 | 251472 |
| 2024-01-05 | 116.15 | $114.82 | 279000 |
| 2024-01-04 | 115.51 | $116.14 | 350390 |
| 2024-01-03 | 114.24 | $115.35 | 455400 |
| 2024-01-02 | 112.86 | $112.85 | 295600 |
| 2023-12-29 | 111.88 | $109.60 | 145640 |
| 2023-12-28 | 111.65 | $110.06 | 155504 |
| 2023-12-27 | 111.14 | $110.61 | 162030 |
| 2023-12-26 | 110.26 | $110.75 | 207300 |
| 2023-12-22 | 109.07 | $111.85 | 439635 |
| 2023-12-21 | 107.19 | $110.51 | 397627 |
| 2023-12-20 | 105.26 | $107.44 | 563300 |
| 2023-12-19 | 103.83 | $108.05 | 533630 |
| 2023-12-18 | 101.83 | $104.14 | 513819 |
| 2023-12-15 | 100.59 | $101.65 | 3.3M |
| 2023-12-14 | 99.84 | $100.20 | 408900 |
| 2023-12-13 | 99.35 | $98.41 | 563997 |
| 2023-12-12 | 99.28 | $98.55 | 369313 |
| 2023-12-11 | 99.12 | $99.85 | 253118 |
| 2023-12-08 | 98.49 | $98.96 | 249411 |
| 2023-12-07 | 97.96 | $97.37 | 222800 |
| 2023-12-06 | 97.80 | $96.25 | 299800 |
| 2023-12-05 | 97.92 | $96.32 | 226600 |
| 2023-12-04 | 98.01 | $99.47 | 273300 |
| 2023-12-01 | 97.09 | $98.07 | 216300 |
| 2023-11-30 | 96.38 | $95.77 | 200444 |
| 2023-11-29 | 96.21 | $94.07 | 187000 |
| 2023-11-28 | 96.51 | $94.85 | 219400 |
| 2023-11-27 | 96.60 | $96.39 | 249830 |
| 2023-11-24 | 96.19 | $96.13 | 72700 |
| 2023-11-22 | 95.73 | $95.75 | 150235 |
| 2023-11-21 | 95.26 | $96.01 | 185442 |
| 2023-11-20 | 94.57 | $96.02 | 169038 |
| 2023-11-17 | 93.70 | $95.10 | 217708 |
| 2023-11-16 | 92.90 | $93.48 | 170400 |
| 2023-11-15 | 92.42 | $94.40 | 181220 |
| 2023-11-14 | 91.52 | $94.53 | 221600 |
| 2023-11-13 | 90.37 | $90.77 | 165800 |
| 2023-11-10 | 90.15 | $90.91 | 229215 |
| 2023-11-09 | 89.84 | $89.60 | 295137 |
| 2023-11-08 | 89.86 | $89.93 | 198800 |
| 2023-11-07 | 89.77 | $90.10 | 182706 |
| 2023-11-06 | 89.62 | $91.20 | 241149 |
| 2023-11-03 | 89.07 | $88.65 | 190000 |
| 2023-11-02 | 89.21 | $89.39 | 146401 |
| 2023-11-01 | 89.15 | $88.71 | 179100 |
| 2023-10-31 | 89.28 | $87.05 | 322600 |
| 2023-10-30 | 89.96 | $90.43 | 164842 |
| 2023-10-27 | 89.72 | $89.12 | 162916 |
| 2023-10-26 | 89.84 | $89.88 | 133437 |
| 2023-10-25 | 89.73 | $91.01 | 182031 |
| 2023-10-24 | 89.23 | $93.45 | 392900 |
| 2023-10-23 | 87.85 | $85.36 | 140770 |
| 2023-10-20 | 88.73 | $87.05 | 191717 |
| 2023-10-19 | 89.26 | $86.68 | 217200 |
| 2023-10-18 | 90.02 | $89.24 | 130215 |
| 2023-10-17 | 90.13 | $90.94 | 170525 |
| 2023-10-16 | 89.72 | $89.79 | 127031 |
| 2023-10-13 | 89.57 | $88.49 | 118200 |
| 2023-10-12 | 89.78 | $89.08 | 106841 |
| 2023-10-11 | 89.84 | $89.81 | 98412 |
| 2023-10-10 | 89.68 | $90.23 | 120200 |
| 2023-10-09 | 89.33 | $90.12 | 101301 |
| 2023-10-06 | 88.94 | $89.25 | 173700 |
| 2023-10-05 | 88.72 | $89.94 | 189500 |
| 2023-10-04 | 88.23 | $88.91 | 230000 |
| 2023-10-03 | 87.96 | $87.07 | 126302 |
| 2023-10-02 | 88.21 | $87.87 | 206223 |
| 2023-09-29 | 88.25 | $88.72 | 198521 |
| 2023-09-28 | 88.03 | $90.39 | 216735 |
| 2023-09-27 | 87.22 | $89.44 | 215900 |
| 2023-09-26 | 86.55 | $87.09 | 156100 |
| 2023-09-25 | 86.48 | $88.68 | 133923 |
| 2023-09-22 | 85.90 | $87.50 | 132100 |
| 2023-09-21 | 85.57 | $86.52 | 139400 |
| 2023-09-20 | 85.51 | $87.22 | 127800 |
| 2023-09-19 | 85.22 | $86.88 | 155400 |
| 2023-09-18 | 84.99 | $87.10 | 160038 |
| 2023-09-15 | 84.67 | $86.36 | 857700 |
| 2023-09-14 | 84.54 | $86.87 | 151800 |
| 2023-09-13 | 84.24 | $85.96 | 159825 |
| 2023-09-12 | 84.20 | $86.10 | 182003 |
| 2023-09-11 | 84.13 | $85.20 | 140819 |
| 2023-09-08 | 84.37 | $85.01 | 140900 |
| 2023-09-07 | 84.76 | $84.36 | 171000 |
| 2023-09-06 | 85.47 | $84.70 | 148041 |
| 2023-09-05 | 86.26 | $84.33 | 273736 |
| 2023-09-01 | 87.36 | $89.05 | 220425 |
| 2023-08-31 | 87.22 | $87.88 | 212300 |
| 2023-08-30 | 87.45 | $89.53 | 113400 |
| 2023-08-29 | 87.22 | $89.18 | 100967 |
| 2023-08-28 | 87.08 | $87.24 | 90400 |
| 2023-08-25 | 87.54 | $87.01 | 108107 |
| 2023-08-24 | 88.19 | $86.25 | 234600 |
| 2023-08-23 | 89.25 | $86.84 | 357800 |
| 2023-08-22 | 90.35 | $86.79 | 193000 |
| 2023-08-21 | 91.71 | $88.27 | 296900 |
| 2023-08-18 | 92.88 | $88.37 | 375600 |
| 2023-08-17 | 94.26 | $89.22 | 237200 |
| 2023-08-16 | 95.65 | $90.75 | 173806 |
| 2023-08-15 | 96.80 | $93.04 | 177800 |
| 2023-08-14 | 97.43 | $95.32 | 181400 |
| 2023-08-11 | 97.41 | $94.11 | 121200 |
| 2023-08-10 | 97.70 | $94.65 | 114723 |
| 2023-08-09 | 97.82 | $94.37 | 103547 |
| 2023-08-08 | 97.96 | $95.33 | 149100 |
| 2023-08-07 | 97.75 | $96.70 | 171100 |
| 2023-08-04 | 96.96 | $95.78 | 151600 |
| 2023-08-03 | 96.21 | $96.02 | 228200 |
| 2023-08-02 | 95.13 | $94.47 | 350041 |
| 2023-08-01 | 94.21 | $93.97 | 165141 |
| 2023-07-31 | 93.16 | $93.46 | 145247 |
| 2023-07-28 | 91.95 | $93.66 | 239800 |
| 2023-07-27 | 90.34 | $91.34 | 199948 |
| 2023-07-26 | 89.03 | $91.52 | 172400 |
| 2023-07-25 | 87.31 | $90.50 | 201203 |
| 2023-07-24 | 85.48 | $89.32 | 296803 |
| 2023-07-21 | 83.56 | $88.32 | 817100 |
| 2023-07-20 | 81.49 | $82.12 | 169900 |
| 2023-07-19 | 80.89 | $82.45 | 297843 |
| 2023-07-18 | 80.03 | $82.28 | 221129 |
| 2023-07-17 | 79.01 | $79.66 | 185543 |
| 2023-07-14 | 78.57 | $78.71 | 154245 |
| 2023-07-13 | 78.31 | $79.25 | 156800 |
| 2023-07-12 | 77.80 | $78.43 | 182200 |
| 2023-07-11 | 77.42 | $77.76 | 154300 |
| 2023-07-10 | 77.15 | $76.60 | 176929 |
| 2023-07-07 | 77.17 | $76.19 | 201700 |
| 2023-07-06 | 77.30 | $75.28 | 174708 |
| 2023-07-05 | 77.73 | $76.50 | 282124 |
| 2023-07-03 | 77.84 | $79.13 | 165332 |
| 2023-06-30 | 77.11 | $77.73 | 168611 |
| 2023-06-29 | 76.64 | $77.72 | 149332 |
| 2023-06-28 | 76.05 | $77.23 | 189430 |
| 2023-06-27 | 75.46 | $76.17 | 262005 |
| 2023-06-26 | 75.05 | $74.93 | 251319 |
| 2023-06-23 | 74.93 | $74.04 | 694613 |
| 2023-06-22 | 75.04 | $73.42 | 209300 |
| 2023-06-21 | 75.35 | $74.03 | 266503 |
| 2023-06-20 | 75.52 | $73.92 | 334756 |
| 2023-06-16 | 75.72 | $73.50 | 1.4M |
| 2023-06-15 | 76.07 | $74.73 | 418000 |
| 2023-06-14 | 76.07 | $74.59 | 312934 |
| 2023-06-13 | 76.07 | $75.79 | 261300 |
| 2023-06-12 | 75.66 | $74.75 | 223600 |
| 2023-06-09 | 75.44 | $75.31 | 169312 |
| 2023-06-08 | 74.95 | $76.27 | 179100 |
| 2023-06-07 | 74.01 | $76.26 | 262800 |
| 2023-06-06 | 72.84 | $73.94 | 284100 |
| 2023-06-05 | 72.11 | $71.48 | 292838 |
| 2023-06-02 | 71.96 | $72.55 | 278500 |
| 2023-06-01 | 71.42 | $69.65 | 241444 |
| 2023-05-31 | 71.65 | $68.33 | 385600 |
| 2023-05-30 | 72.32 | $72.10 | 279600 |
| 2023-05-26 | 71.89 | $71.86 | 244100 |
| 2023-05-25 | 71.42 | $71.01 | 219900 |
| 2023-05-24 | 71.08 | $70.43 | 288107 |
| 2023-05-23 | 70.80 | $71.39 | 261621 |
| 2023-05-22 | 70.13 | $70.62 | 287300 |
| 2023-05-19 | 69.52 | $70.53 | 313706 |
| 2023-05-18 | 68.77 | $70.24 | 209407 |
| 2023-05-17 | 67.93 | $69.62 | 305900 |
| 2023-05-16 | 67.07 | $67.49 | 201400 |
| 2023-05-15 | 66.68 | $67.39 | 286100 |
| 2023-05-12 | 66.21 | $65.21 | 189743 |
| 2023-05-11 | 66.32 | $64.92 | 253400 |
| 2023-05-10 | 66.52 | $65.79 | 200318 |
| 2023-05-09 | 66.48 | $65.44 | 175600 |
| 2023-05-08 | 66.51 | $66.45 | 210300 |
| 2023-05-05 | 66.21 | $67.47 | 399100 |
| 2023-05-04 | 65.50 | $63.42 | 266830 |
| 2023-05-03 | 65.89 | $64.31 | 372710 |
| 2023-05-02 | 66.07 | $64.43 | 311902 |
| 2023-05-01 | 66.22 | $65.80 | 270802 |
| 2023-04-28 | 65.95 | $68.03 | 393900 |
| 2023-04-27 | 64.88 | $64.00 | 249806 |
| 2023-04-26 | 64.84 | $62.54 | 255000 |
| 2023-04-25 | 65.23 | $63.49 | 232026 |
| 2023-04-24 | 65.38 | $65.76 | 279500 |
| 2023-04-21 | 64.82 | $65.43 | 413124 |
| 2023-04-20 | 64.22 | $69.66 | 704600 |
| 2023-04-19 | 62.13 | $62.67 | 187213 |
| 2023-04-18 | 61.78 | $62.71 | 226300 |
| 2023-04-17 | 61.34 | $62.90 | 181800 |
| 2023-04-14 | 60.75 | $63.07 | 252600 |
| 2023-04-13 | 59.97 | $62.71 | 317000 |
| 2023-04-12 | 59.14 | $60.99 | 223800 |
| 2023-04-11 | 58.70 | $62.37 | 388300 |
| 2023-04-10 | 57.74 | $60.33 | 678200 |
| 2023-04-06 | 57.24 | $56.83 | 213945 |
| 2023-04-05 | 57.77 | $57.44 | 238019 |
| 2023-04-04 | 58.26 | $57.60 | 395500 |
| 2023-04-03 | 58.83 | $59.98 | 444920 |
| 2023-03-31 | 58.79 | $59.67 | 851321 |
| 2023-03-30 | 58.88 | $59.62 | 218700 |
| 2023-03-29 | 59.04 | $60.04 | 335300 |
| 2023-03-28 | 59.12 | $60.65 | 214215 |
| 2023-03-27 | 59.06 | $60.30 | 218500 |
| 2023-03-24 | 59.14 | $59.29 | 197706 |
| 2023-03-23 | 59.58 | $59.33 | 252805 |
| 2023-03-22 | 60.15 | $59.93 | 235741 |
| 2023-03-21 | 60.68 | $62.38 | 329703 |
| 2023-03-20 | 60.58 | $60.58 | 335400 |
| 2023-03-17 | 61.07 | $60.00 | 935140 |
| 2023-03-16 | 61.87 | $64.04 | 368200 |
| 2023-03-15 | 61.61 | $62.41 | 419100 |
| 2023-03-14 | 61.83 | $61.10 | 401014 |
| 2023-03-13 | 62.55 | $60.13 | 292857 |
| 2023-03-10 | 63.75 | $61.96 | 276900 |
| 2023-03-09 | 64.66 | $63.52 | 232443 |
| 2023-03-08 | 65.30 | $64.82 | 320500 |
| 2023-03-07 | 65.67 | $64.03 | 245000 |
| 2023-03-06 | 66.38 | $64.82 | 262000 |
| 2023-03-03 | 67.01 | $66.30 | 289900 |
| 2023-03-02 | 67.30 | $66.29 | 286000 |
| 2023-03-01 | 67.66 | $67.47 | 259446 |
| 2023-02-28 | 67.72 | $66.51 | 293634 |
| 2023-02-27 | 68.09 | $67.90 | 305642 |
| 2023-02-24 | 68.10 | $67.71 | 271100 |
| 2023-02-23 | 68.16 | $67.03 | 284037 |
| 2023-02-22 | 68.43 | $64.58 | 692000 |
| 2023-02-21 | 69.53 | $65.39 | 391338 |
| 2023-02-17 | 70.60 | $70.07 | 241300 |
| 2023-02-16 | 70.38 | $69.62 | 305047 |
| 2023-02-15 | 70.23 | $70.10 | 235744 |
| 2023-02-14 | 69.87 | $68.82 | 207542 |
| 2023-02-13 | 69.80 | $68.61 | 174800 |
| 2023-02-10 | 69.74 | $68.32 | 200529 |
| 2023-02-09 | 69.74 | $68.08 | 212200 |
| 2023-02-08 | 69.78 | $68.48 | 190535 |
| 2023-02-07 | 69.66 | $69.35 | 215511 |
| 2023-02-06 | 69.20 | $69.46 | 179035 |
| 2023-02-03 | 68.57 | $71.28 | 305900 |
| 2023-02-02 | 67.20 | $71.10 | 342220 |
| 2023-02-01 | 65.55 | $68.61 | 450300 |
| 2023-01-31 | 64.31 | $66.12 | 421600 |
| 2023-01-30 | 63.59 | $62.86 | 176120 |
| 2023-01-27 | 63.73 | $63.97 | 186500 |
| 2023-01-26 | 63.54 | $62.94 | 264800 |
| 2023-01-25 | 63.64 | $62.94 | 281611 |
| 2023-01-24 | 63.74 | $64.06 | 236504 |
| 2023-01-23 | 63.52 | $64.04 | 340232 |
| 2023-01-20 | 63.24 | $63.48 | 391132 |
| 2023-01-19 | 63.08 | $60.69 | 736400 |
| 2023-01-18 | 63.76 | $63.72 | 253900 |
| 2023-01-17 | 63.62 | $63.64 | 182300 |
| 2023-01-13 | 63.47 | $63.48 | 203800 |
| 2023-01-12 | 63.34 | $63.97 | 212600 |
| 2023-01-11 | 63.01 | $62.48 | 270100 |
| 2023-01-10 | 63.09 | $62.69 | 348618 |
| 2023-01-09 | 63.11 | $63.41 | 226500 |
| 2023-01-06 | 62.90 | $63.95 | 371333 |
| 2023-01-05 | 62.48 | $61.16 | 280327 |
| 2023-01-04 | 62.85 | $62.59 | 270100 |
| 2023-01-03 | 62.85 | $62.49 | 211400 |
| 2022-12-30 | 62.87 | $62.51 | 187200 |
| 2022-12-29 | 62.90 | $63.65 | 262131 |
| 2022-12-28 | 62.57 | $62.94 | 231109 |
| 2022-12-27 | 62.40 | $63.88 | 232200 |
| 2022-12-23 | 61.89 | $64.48 | 353327 |
| 2022-12-22 | 61.09 | $63.02 | 237500 |
| 2022-12-21 | 60.60 | $63.35 | 307600 |
| 2022-12-20 | 59.91 | $60.55 | 365300 |
| 2022-12-19 | 59.98 | $59.90 | 782826 |
| 2022-12-16 | 60.30 | $61.21 | 1.1M |
| 2022-12-15 | 60.31 | $61.01 | 459800 |
| 2022-12-14 | 60.40 | $62.16 | 432507 |
| 2022-12-13 | 60.18 | $61.95 | 386402 |
| 2022-12-12 | 60.01 | $60.86 | 413000 |
| 2022-12-09 | 60.18 | $60.30 | 264600 |
| 2022-12-08 | 60.61 | $60.57 | 419700 |
| 2022-12-07 | 61.08 | $60.53 | 334800 |
| 2022-12-06 | 61.69 | $61.58 | 282522 |
| 2022-12-05 | 62.15 | $61.58 | 326740 |
| 2022-12-02 | 62.73 | $64.50 | 243622 |
| 2022-12-01 | 62.55 | $63.79 | 223901 |
| 2022-11-30 | 62.58 | $63.76 | 334700 |
| 2022-11-29 | 62.67 | $62.79 | 255962 |
| 2022-11-28 | 63.12 | $62.64 | 237242 |
| 2022-11-25 | 63.75 | $64.31 | 99608 |
| 2022-11-23 | 64.02 | $63.89 | 161745 |
| 2022-11-22 | 64.51 | $63.44 | 219200 |
| 2022-11-21 | 65.29 | $64.93 | 279649 |
| 2022-11-18 | 65.79 | $63.88 | 326764 |
| 2022-11-17 | 66.76 | $64.27 | 463009 |
| 2022-11-16 | 67.83 | $63.35 | 401212 |
| 2022-11-15 | 69.44 | $66.23 | 444600 |
| 2022-11-14 | 70.49 | $67.57 | 696665 |
| 2022-11-11 | 71.35 | $72.89 | 284111 |
| 2022-11-10 | 70.70 | $71.53 | 324200 |
| 2022-11-09 | 70.34 | $65.62 | 354605 |
| 2022-11-08 | 71.76 | $69.11 | 298623 |
| 2022-11-07 | 72.37 | $71.31 | 329900 |
| 2022-11-04 | 72.39 | $70.10 | 421600 |
| 2022-11-03 | 72.79 | $67.42 | 530100 |
| 2022-11-02 | 74.09 | $71.11 | 539250 |
| 2022-11-01 | 74.48 | $74.87 | 367044 |
| 2022-10-31 | 73.73 | $73.58 | 247715 |
| 2022-10-28 | 73.18 | $72.64 | 220211 |
| 2022-10-27 | 72.78 | $72.60 | 406600 |
| 2022-10-26 | 72.27 | $73.22 | 366800 |
| 2022-10-25 | 71.43 | $72.54 | 256400 |
| 2022-10-24 | 70.59 | $71.50 | 406841 |
| 2022-10-21 | 69.87 | $69.35 | 496549 |
| 2022-10-20 | 69.67 | $67.01 | 537507 |
| 2022-10-19 | 70.14 | $70.96 | 445807 |
| 2022-10-18 | 69.44 | $73.37 | 752141 |
| 2022-10-17 | 67.83 | $70.30 | 371603 |
| 2022-10-14 | 66.82 | $69.48 | 366941 |
| 2022-10-13 | 65.86 | $69.73 | 362000 |
| 2022-10-12 | 64.63 | $67.30 | 414500 |
| 2022-10-11 | 63.91 | $66.17 | 482024 |
| 2022-10-10 | 63.43 | $65.55 | 305600 |
| 2022-10-07 | 63.07 | $65.21 | 482320 |
| 2022-10-06 | 62.78 | $66.07 | 311331 |
| 2022-10-05 | 62.20 | $65.01 | 417400 |
| 2022-10-04 | 61.88 | $66.64 | 524022 |
| 2022-10-03 | 61.03 | $65.09 | 577807 |
| 2022-09-30 | 60.55 | $61.52 | 497400 |
| 2022-09-29 | 61.18 | $61.50 | 372004 |
| 2022-09-28 | 62.02 | $63.85 | 612200 |
| 2022-09-27 | 62.38 | $63.09 | 525229 |
| 2022-09-26 | 63.13 | $62.33 | 318000 |
| 2022-09-23 | 64.36 | $63.57 | 445720 |
| 2022-09-22 | 65.55 | $65.39 | 381900 |
| 2022-09-21 | 66.48 | $66.64 | 606400 |
| 2022-09-20 | 67.28 | $66.00 | 588415 |
| 2022-09-19 | 68.53 | $68.21 | 510700 |
| 2022-09-16 | 69.41 | $69.39 | 1.4M |
| 2022-09-15 | 70.17 | $69.77 | 383982 |
| 2022-09-14 | 71.02 | $71.94 | 355942 |
| 2022-09-13 | 71.43 | $72.05 | 432274 |
| 2022-09-12 | 71.95 | $75.45 | 280302 |
| 2022-09-09 | 71.55 | $74.38 | 280938 |
| 2022-09-08 | 71.47 | $71.83 | 311709 |
| 2022-09-07 | 72.23 | $72.92 | 504500 |
| 2022-09-06 | 72.87 | $72.81 | 532000 |
| 2022-09-02 | 73.75 | $72.61 | 375916 |
| 2022-09-01 | 74.94 | $73.20 | 418500 |
| 2022-08-31 | 76.25 | $73.66 | 379622 |
| 2022-08-30 | 77.75 | $73.46 | 301241 |
| 2022-08-29 | 79.67 | $75.09 | 396800 |
| 2022-08-26 | 81.51 | $78.32 | 264364 |
| 2022-08-25 | 82.75 | $83.29 | 256539 |
| 2022-08-24 | 82.69 | $82.62 | 235000 |
| 2022-08-23 | 82.84 | $80.36 | 211399 |
| 2022-08-22 | 83.73 | $80.61 | 228800 |
| 2022-08-19 | 84.74 | $82.16 | 214002 |
| 2022-08-18 | 85.47 | $84.51 | 284547 |
| 2022-08-17 | 85.59 | $81.08 | 249900 |
| 2022-08-16 | 86.81 | $84.82 | 245646 |
| 2022-08-15 | 87.09 | $85.90 | 288400 |
| 2022-08-12 | 87.05 | $87.54 | 233800 |
| 2022-08-11 | 86.45 | $86.58 | 244100 |
| 2022-08-10 | 85.99 | $84.67 | 271400 |
| 2022-08-09 | 86.01 | $82.41 | 264213 |
| 2022-08-08 | 86.71 | $83.65 | 258000 |
| 2022-08-05 | 87.13 | $82.99 | 230900 |
| 2022-08-04 | 87.81 | $81.63 | 362040 |
| 2022-08-03 | 89.02 | $82.36 | 438300 |
| 2022-08-02 | 90.19 | $83.33 | 1.0M |
| 2022-08-01 | 91.25 | $91.26 | 260038 |
| 2022-07-29 | 89.94 | $91.67 | 301918 |
| 2022-07-28 | 88.13 | $89.83 | 241833 |
| 2022-07-27 | 86.44 | $87.54 | 191800 |
| 2022-07-26 | 85.04 | $84.93 | 222800 |
| 2022-07-25 | 84.11 | $85.70 | 205735 |
| 2022-07-22 | 82.67 | $84.68 | 245850 |
| 2022-07-21 | 81.20 | $85.94 | 345800 |
| 2022-07-20 | 78.97 | $87.56 | 540000 |
| 2022-07-19 | 75.73 | $81.79 | 364014 |
| 2022-07-18 | 73.60 | $77.00 | 261624 |
| 2022-07-15 | 72.53 | $75.99 | 256100 |
| 2022-07-14 | 71.58 | $73.71 | 215800 |
| 2022-07-13 | 71.16 | $73.27 | 182534 |
| 2022-07-12 | 70.84 | $73.10 | 213635 |
| 2022-07-11 | 70.54 | $72.88 | 217400 |
| 2022-07-08 | 70.30 | $72.86 | 209523 |
| 2022-07-07 | 70.06 | $72.46 | 306873 |
| 2022-07-06 | 69.96 | $70.38 | 339500 |
| 2022-07-05 | 70.55 | $71.91 | 393400 |
| 2022-07-01 | 70.86 | $73.54 | 418754 |
| 2022-06-30 | 70.78 | $72.88 | 448400 |
| 2022-06-29 | 70.96 | $73.63 | 218000 |
| 2022-06-28 | 71.03 | $73.42 | 311800 |
| 2022-06-27 | 71.25 | $74.54 | 401100 |
| 2022-06-24 | 71.24 | $72.52 | 582900 |
| 2022-06-23 | 71.96 | $72.28 | 390168 |
| 2022-06-22 | 73.00 | $69.34 | 625300 |
| 2022-06-21 | 75.28 | $73.81 | 364300 |
| 2022-06-17 | 76.72 | $72.60 | 990711 |
| 2022-06-16 | 78.92 | $73.34 | 534300 |
| 2022-06-15 | 81.43 | $79.25 | 498436 |
| 2022-06-14 | 82.65 | $80.34 | 579200 |
| 2022-06-13 | 83.84 | $76.38 | 483000 |
| 2022-06-10 | 86.57 | $79.84 | 440100 |
| 2022-06-09 | 88.81 | $81.60 | 508409 |
| 2022-06-08 | 90.99 | $83.49 | 1.1M |
| 2022-06-07 | 93.02 | $94.54 | 201701 |
| 2022-06-06 | 91.99 | $94.57 | 266925 |
| 2022-06-03 | 90.69 | $93.15 | 233907 |
| 2022-06-02 | 89.54 | $91.15 | 209000 |
| 2022-06-01 | 88.77 | $90.37 | 295566 |
| 2022-05-31 | 88.08 | $89.88 | 453550 |
| 2022-05-27 | 87.39 | $89.73 | 406549 |
| 2022-05-26 | 86.61 | $88.63 | 322723 |
| 2022-05-25 | 86.03 | $87.89 | 288326 |
| 2022-05-24 | 85.57 | $85.13 | 326107 |
| 2022-05-23 | 85.92 | $87.07 | 409700 |
| 2022-05-20 | 85.75 | $84.69 | 364900 |
| 2022-05-19 | 86.33 | $84.60 | 427600 |
| 2022-05-18 | 87.09 | $85.18 | 496500 |
| 2022-05-17 | 87.85 | $91.64 | 605906 |
| 2022-05-16 | 86.77 | $87.70 | 401328 |
| 2022-05-13 | 86.73 | $88.15 | 367738 |
| 2022-05-12 | 86.56 | $87.27 | 454400 |
| 2022-05-11 | 86.68 | $86.10 | 498100 |
| 2022-05-10 | 87.24 | $89.42 | 448900 |
| 2022-05-09 | 86.91 | $87.79 | 502743 |
| 2022-05-06 | 87.06 | $90.14 | 563300 |
| 2022-05-05 | 86.55 | $90.93 | 445930 |
| 2022-05-04 | 85.74 | $93.96 | 669252 |
| 2022-05-03 | 83.85 | $91.36 | 700645 |
| 2022-05-02 | 82.46 | $88.37 | 736600 |
| 2022-04-29 | 81.81 | $86.02 | 404891 |
| 2022-04-28 | 81.86 | $88.85 | 407038 |
| 2022-04-27 | 81.14 | $85.26 | 703030 |
| 2022-04-26 | 81.53 | $82.90 | 542833 |
| 2022-04-25 | 82.87 | $84.58 | 751234 |
| 2022-04-22 | 84.10 | $87.33 | 513830 |
| 2022-04-21 | 84.85 | $88.43 | 504329 |
| 2022-04-20 | 85.55 | $91.57 | 872285 |
| 2022-04-19 | 85.54 | $95.58 | 703339 |
| 2022-04-18 | 84.40 | $90.66 | 643883 |
| 2022-04-14 | 84.71 | $87.43 | 617800 |
| 2022-04-13 | 86.27 | $87.37 | 410811 |
| 2022-04-12 | 88.35 | $86.37 | 455342 |
| 2022-04-11 | 91.34 | $85.33 | 662547 |
| 2022-04-08 | 95.45 | $87.07 | 702819 |
| 2022-04-07 | 100.02 | $87.06 | 703500 |
| 2022-04-06 | 105.67 | $89.31 | 849700 |
| 2022-04-05 | 111.89 | $92.87 | 1.5M |
| 2022-04-04 | 118.35 | $102.25 | 1.2M |
| 2022-04-01 | 123.22 | $115.55 | 620500 |
| 2022-03-31 | 124.87 | $120.62 | 353302 |
| 2022-03-30 | 125.18 | $123.68 | 378800 |
| 2022-03-29 | 124.50 | $124.55 | 436400 |
| 2022-03-28 | 123.30 | $121.70 | 364819 |
| 2022-03-25 | 122.63 | $121.47 | 211309 |
| 2022-03-24 | 121.79 | $120.15 | 220383 |
| 2022-03-23 | 121.09 | $118.50 | 233000 |
| 2022-03-22 | 120.64 | $120.52 | 326662 |
| 2022-03-21 | 119.36 | $119.91 | 382000 |
| 2022-03-18 | 117.89 | $120.37 | 893253 |
| 2022-03-17 | 115.84 | $117.61 | 490055 |
| 2022-03-16 | 114.14 | $115.35 | 450762 |
| 2022-03-15 | 112.69 | $113.55 | 763437 |
| 2022-03-14 | 111.40 | $114.88 | 941500 |
| 2022-03-11 | 109.35 | $108.29 | 382081 |
| 2022-03-10 | 108.85 | $106.30 | 349906 |
| 2022-03-09 | 108.81 | $106.80 | 369500 |
| 2022-03-08 | 108.52 | $105.16 | 396646 |
| 2022-03-07 | 108.62 | $104.21 | 380700 |
| 2022-03-04 | 108.95 | $107.02 | 405000 |
| 2022-03-03 | 108.37 | $106.75 | 419698 |
| 2022-03-02 | 107.67 | $108.46 | 403812 |
| 2022-03-01 | 106.18 | $105.51 | 710600 |
| 2022-02-28 | 105.22 | $110.77 | 544404 |
| 2022-02-25 | 102.29 | $109.03 | 600671 |
| 2022-02-24 | 99.21 | $106.86 | 470253 |
| 2022-02-23 | 96.10 | $104.33 | 617203 |
| 2022-02-22 | 93.07 | $102.32 | 795944 |
| 2022-02-18 | 90.01 | $97.19 | 1.1M |
| 2022-02-17 | 87.90 | $87.37 | 418300 |
| 2022-02-16 | 88.46 | $88.57 | 309677 |
| 2022-02-15 | 88.79 | $87.41 | 310100 |
| 2022-02-14 | 89.56 | $85.25 | 479600 |
| 2022-02-11 | 91.20 | $86.37 | 483759 |
| 2022-02-10 | 92.84 | $89.44 | 407200 |
| 2022-02-09 | 93.86 | $90.72 | 375965 |
| 2022-02-08 | 94.68 | $91.00 | 348000 |
| 2022-02-07 | 95.56 | $91.26 | 442600 |
| 2022-02-04 | 96.52 | $89.96 | 789055 |
| 2022-02-03 | 98.05 | $94.79 | 469800 |
| 2022-02-02 | 98.34 | $98.73 | 629513 |
| 2022-02-01 | 97.38 | $100.00 | 657000 |
| 2022-01-31 | 95.75 | $97.66 | 786257 |
| 2022-01-28 | 94.45 | $98.09 | 501947 |
| 2022-01-27 | 92.70 | $93.49 | 508108 |
| 2022-01-26 | 91.98 | $94.71 | 891141 |
| 2022-01-25 | 90.68 | $91.70 | 405289 |
| 2022-01-24 | 90.03 | $90.89 | 353292 |
| 2022-01-21 | 89.47 | $91.02 | 413949 |
| 2022-01-20 | 88.73 | $91.46 | 712179 |
| 2022-01-19 | 87.68 | $85.92 | 269246 |
| 2022-01-18 | 88.13 | $85.34 | 301303 |
| 2022-01-14 | 88.86 | $87.09 | 214500 |
| 2022-01-13 | 89.17 | $88.62 | 267300 |
| 2022-01-12 | 89.05 | $87.69 | 211817 |
| 2022-01-11 | 89.17 | $88.15 | 351811 |
| 2022-01-10 | 89.15 | $86.96 | 349300 |
| 2022-01-07 | 89.47 | $87.83 | 233300 |
| 2022-01-06 | 89.56 | $88.50 | 222454 |
| 2022-01-05 | 89.42 | $89.68 | 154215 |
| 2022-01-04 | 88.86 | $91.15 | 180900 |
| 2022-01-03 | 87.67 | $89.17 | 226727 |
| 2021-12-31 | 86.83 | $90.03 | 131412 |
| 2021-12-30 | 85.52 | $88.64 | 195949 |
| 2021-12-29 | 84.35 | $89.29 | 206500 |
| 2021-12-28 | 82.72 | $86.58 | 232600 |
| 2021-12-27 | 81.59 | $84.37 | 216574 |
| 2021-12-23 | 80.95 | $83.65 | 148305 |
| 2021-12-22 | 80.41 | $82.39 | 272934 |
| 2021-12-21 | 80.18 | $80.97 | 353433 |
| 2021-12-20 | 80.38 | $78.99 | 358105 |
| 2021-12-17 | 81.28 | $81.45 | 1.3M |
| 2021-12-16 | 81.63 | $82.46 | 355400 |
| 2021-12-15 | 81.77 | $82.56 | 407708 |
| 2021-12-14 | 81.93 | $82.43 | 551036 |
| 2021-12-13 | 82.19 | $82.12 | 271200 |
| 2021-12-10 | 82.64 | $83.84 | 291900 |
| 2021-12-09 | 82.67 | $83.63 | 235143 |
| 2021-12-08 | 82.80 | $84.46 | 218947 |
| 2021-12-07 | 82.72 | $85.45 | 283109 |
| 2021-12-06 | 82.34 | $85.53 | 406135 |
| 2021-12-03 | 81.89 | $81.21 | 258300 |
| 2021-12-02 | 82.75 | $82.01 | 253784 |
| 2021-12-01 | 83.57 | $78.77 | 362998 |
| 2021-11-30 | 85.62 | $81.53 | 285641 |
| 2021-11-29 | 87.27 | $83.51 | 333228 |
| 2021-11-26 | 88.66 | $83.75 | 251200 |
| 2021-11-24 | 90.27 | $87.50 | 253911 |
| 2021-11-23 | 91.03 | $89.16 | 269930 |
| 2021-11-22 | 91.41 | $88.54 | 296700 |
| 2021-11-19 | 92.04 | $90.55 | 163544 |
| 2021-11-18 | 92.14 | $90.38 | 274020 |
| 2021-11-17 | 92.29 | $88.96 | 295700 |
| 2021-11-16 | 92.87 | $90.42 | 291300 |
| 2021-11-15 | 93.08 | $93.15 | 226300 |
| 2021-11-12 | 92.42 | $94.03 | 228310 |
| 2021-11-11 | 91.28 | $93.25 | 177920 |
| 2021-11-10 | 90.11 | $90.52 | 154200 |
| 2021-11-09 | 89.51 | $91.97 | 210463 |
| 2021-11-08 | 88.28 | $91.00 | 221600 |
| 2021-11-05 | 87.06 | $89.50 | 278211 |
| 2021-11-04 | 86.03 | $90.24 | 470700 |
| 2021-11-03 | 84.52 | $87.18 | 326522 |
| 2021-11-02 | 83.65 | $83.19 | 234300 |
| 2021-11-01 | 83.84 | $84.25 | 227026 |
| 2021-10-29 | 83.74 | $83.28 | 249643 |
| 2021-10-28 | 83.91 | $83.51 | 197100 |
| 2021-10-27 | 84.05 | $82.71 | 196343 |
| 2021-10-26 | 84.47 | $85.63 | 147253 |
| 2021-10-25 | 84.05 | $85.97 | 166426 |
| 2021-10-22 | 83.42 | $84.24 | 183800 |
| 2021-10-21 | 83.19 | $83.26 | 208800 |
| 2021-10-20 | 83.22 | $83.09 | 177718 |
| 2021-10-19 | 83.31 | $82.62 | 286945 |
| 2021-10-18 | 83.56 | $82.91 | 386200 |
| 2021-10-15 | 83.77 | $82.82 | 354600 |
| 2021-10-14 | 84.04 | $81.43 | 496230 |
| 2021-10-13 | 84.80 | $86.71 | 551546 |
| 2021-10-12 | 84.04 | $89.57 | 648301 |
| 2021-10-11 | 82.20 | $82.67 | 135610 |
| 2021-10-08 | 82.13 | $82.14 | 151224 |
| 2021-10-07 | 82.21 | $82.47 | 276713 |
| 2021-10-06 | 82.20 | $82.75 | 280600 |
| 2021-10-05 | 82.09 | $83.46 | 156679 |
| 2021-10-04 | 81.73 | $81.52 | 222500 |
| 2021-10-01 | 81.90 | $82.60 | 304648 |
| 2021-09-30 | 81.77 | $80.71 | 177500 |
| 2021-09-29 | 82.20 | $81.19 | 168764 |
| 2021-09-28 | 82.56 | $81.80 | 200608 |
| 2021-09-27 | 82.79 | $82.96 | 181338 |
| 2021-09-24 | 82.69 | $81.06 | 208689 |
| 2021-09-23 | 83.16 | $81.89 | 157731 |
| 2021-09-22 | 83.44 | $81.11 | 198452 |
| 2021-09-21 | 84.01 | $80.67 | 208600 |
| 2021-09-20 | 84.81 | $79.64 | 332159 |
| 2021-09-17 | 86.07 | $83.12 | 833647 |
| 2021-09-16 | 86.45 | $84.49 | 170516 |
| 2021-09-15 | 86.43 | $84.63 | 250056 |
| 2021-09-14 | 86.29 | $83.66 | 246600 |
| 2021-09-13 | 86.38 | $84.90 | 343200 |
| 2021-09-10 | 86.02 | $86.64 | 365110 |
| 2021-09-09 | 84.96 | $84.88 | 336900 |
| 2021-09-08 | 84.16 | $84.47 | 249538 |
| 2021-09-07 | 83.26 | $84.03 | 429527 |
| 2021-09-03 | 82.23 | $83.35 | 302700 |
| 2021-09-02 | 81.13 | $82.54 | 298031 |
| 2021-09-01 | 79.99 | $80.33 | 321447 |
| 2021-08-31 | 79.26 | $79.17 | 378816 |
| 2021-08-30 | 78.67 | $80.03 | 430329 |
| 2021-08-27 | 77.64 | $78.78 | 344751 |
| 2021-08-26 | 76.74 | $75.70 | 257900 |
| 2021-08-25 | 76.57 | $77.21 | 209600 |
| 2021-08-24 | 75.85 | $76.18 | 252200 |
| 2021-08-23 | 75.25 | $75.07 | 236210 |
| 2021-08-20 | 74.83 | $73.07 | 292600 |
| 2021-08-19 | 74.92 | $71.86 | 286078 |
| 2021-08-18 | 75.37 | $74.97 | 271400 |
| 2021-08-17 | 74.88 | $74.33 | 263000 |
| 2021-08-16 | 74.44 | $74.48 | 211788 |
| 2021-08-13 | 73.82 | $73.07 | 263525 |
| 2021-08-12 | 73.45 | $74.58 | 209998 |
| 2021-08-11 | 72.49 | $74.34 | 362322 |
| 2021-08-10 | 71.35 | $72.88 | 298439 |
| 2021-08-09 | 70.39 | $70.41 | 195988 |
| 2021-08-06 | 69.97 | $71.23 | 200202 |
| 2021-08-05 | 69.17 | $70.57 | 237200 |
| 2021-08-04 | 68.37 | $70.08 | 326101 |
| 2021-08-03 | 67.54 | $70.36 | 560947 |
| 2021-08-02 | 66.42 | $67.89 | 345116 |
| 2021-07-30 | 65.83 | $67.12 | 355744 |
| 2021-07-29 | 65.34 | $65.60 | 144150 |
| 2021-07-28 | 65.22 | $64.70 | 203300 |
| 2021-07-27 | 65.36 | $64.78 | 196331 |
| 2021-07-26 | 65.50 | $65.14 | 153147 |
| 2021-07-23 | 65.55 | $65.13 | 149132 |
| 2021-07-22 | 65.60 | $64.36 | 195219 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
68.05
2026-07-20
Close Price
$221.07
Vol: 43737
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.50
Average
53.36
Maximum
83.31
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 68.05 | $221.07 | 43737 |
| 2026-07-17 | 69.23 | $222.18 | 348600 |
| 2026-07-16 | 70.68 | $223.55 | 556446 |
| 2026-07-15 | 62.78 | $208.90 | 316700 |
| 2026-07-14 | 65.11 | $210.95 | 247700 |
| 2026-07-13 | 61.25 | $205.15 | 179014 |
| 2026-07-10 | 60.98 | $204.77 | 191500 |
| 2026-07-09 | 62.34 | $206.03 | 343035 |
| 2026-07-08 | 61.50 | $204.73 | 394829 |
| 2026-07-07 | 57.14 | $198.53 | 376215 |
| 2026-07-06 | 63.77 | $204.53 | 278034 |
| 2026-07-02 | 63.09 | $203.53 | 473000 |
| 2026-07-01 | 63.54 | $203.92 | 533036 |
| 2026-06-30 | 54.48 | $192.23 | 245500 |
| 2026-06-29 | 57.08 | $194.49 | 385023 |
| 2026-06-26 | 57.08 | $194.49 | 607300 |
| 2026-06-25 | 59.21 | $196.37 | 217500 |
| 2026-06-24 | 58.60 | $195.59 | 371115 |
| 2026-06-23 | 58.78 | $195.76 | 261909 |
| 2026-06-22 | 59.89 | $196.83 | 276854 |
| 2026-06-18 | 55.75 | $191.24 | 569600 |
| 2026-06-17 | 58.13 | $193.57 | 265533 |
| 2026-06-16 | 60.70 | $196.01 | 243500 |
| 2026-06-15 | 60.13 | $195.18 | 310100 |
| 2026-06-12 | 67.72 | $201.94 | 227343 |
| 2026-06-11 | 65.93 | $198.98 | 268501 |
| 2026-06-10 | 62.20 | $193.43 | 236554 |
| 2026-06-09 | 63.15 | $194.23 | 331625 |
| 2026-06-08 | 61.75 | $192.22 | 259185 |
| 2026-06-05 | 58.09 | $187.32 | 262800 |
| 2026-06-04 | 58.06 | $187.29 | 269300 |
| 2026-06-03 | 56.94 | $185.81 | 203100 |
| 2026-06-02 | 58.19 | $187.06 | 225600 |
| 2026-06-01 | 59.23 | $188.11 | 235900 |
| 2026-05-29 | 54.19 | $181.30 | 187700 |
| 2026-05-28 | 53.67 | $180.65 | 132954 |
| 2026-05-27 | 57.09 | $184.26 | 169100 |
| 2026-05-26 | 57.34 | $184.53 | 177700 |
| 2026-05-22 | 55.43 | $181.84 | 203702 |
| 2026-05-21 | 56.24 | $182.75 | 329800 |
| 2026-05-20 | 61.79 | $188.62 | 272823 |
| 2026-05-19 | 55.74 | $180.06 | 230609 |
| 2026-05-18 | 60.17 | $184.25 | 267029 |
| 2026-05-15 | 56.76 | $179.88 | 180847 |
| 2026-05-14 | 59.38 | $182.25 | 174800 |
| 2026-05-13 | 58.98 | $181.72 | 188433 |
| 2026-05-12 | 56.91 | $179.01 | 196200 |
| 2026-05-11 | 59.99 | $181.91 | 154938 |
| 2026-05-08 | 60.86 | $182.72 | 169100 |
| 2026-05-07 | 59.06 | $180.14 | 318400 |
| 2026-05-06 | 62.89 | $183.73 | 304128 |
| 2026-05-05 | 66.95 | $187.26 | 481305 |
| 2026-05-04 | 53.75 | $170.83 | 309654 |
| 2026-05-01 | 57.35 | $173.55 | 174102 |
| 2026-04-30 | 58.56 | $174.43 | 238800 |
| 2026-04-29 | 57.52 | $173.35 | 222300 |
| 2026-04-28 | 60.40 | $175.51 | 162200 |
| 2026-04-27 | 62.08 | $176.73 | 293948 |
| 2026-04-24 | 58.09 | $172.32 | 227300 |
| 2026-04-23 | 56.15 | $170.36 | 169506 |
| 2026-04-22 | 56.68 | $170.78 | 187331 |
| 2026-04-21 | 56.59 | $170.68 | 352900 |
| 2026-04-20 | 65.08 | $177.03 | 232800 |
| 2026-04-17 | 64.70 | $176.55 | 270420 |
| 2026-04-16 | 63.17 | $174.63 | 235618 |
| 2026-04-15 | 59.61 | $170.50 | 268650 |
| 2026-04-14 | 60.66 | $171.28 | 189149 |
| 2026-04-13 | 62.27 | $172.48 | 139214 |
| 2026-04-10 | 61.29 | $171.27 | 144724 |
| 2026-04-09 | 62.35 | $172.10 | 180900 |
| 2026-04-08 | 62.83 | $172.49 | 304000 |
| 2026-04-07 | 59.47 | $168.11 | 223086 |
| 2026-04-06 | 58.65 | $167.10 | 207000 |
| 2026-04-02 | 58.09 | $166.39 | 322800 |
| 2026-04-01 | 56.92 | $164.91 | 201200 |
| 2026-03-31 | 56.16 | $163.94 | 226400 |
| 2026-03-30 | 50.55 | $157.36 | 232946 |
| 2026-03-27 | 51.18 | $158.03 | 299900 |
| 2026-03-26 | 56.41 | $163.24 | 165100 |
| 2026-03-25 | 57.55 | $164.30 | 211448 |
| 2026-03-24 | 56.64 | $163.14 | 217400 |
| 2026-03-23 | 54.07 | $159.94 | 339400 |
| 2026-03-20 | 49.75 | $155.07 | 758830 |
| 2026-03-19 | 52.74 | $158.16 | 302600 |
| 2026-03-18 | 50.86 | $156.09 | 408730 |
| 2026-03-17 | 50.01 | $155.16 | 228000 |
| 2026-03-16 | 46.40 | $151.33 | 284300 |
| 2026-03-13 | 44.82 | $149.74 | 289300 |
| 2026-03-12 | 44.33 | $149.24 | 552170 |
| 2026-03-11 | 48.14 | $153.94 | 241501 |
| 2026-03-10 | 50.61 | $156.76 | 329700 |
| 2026-03-09 | 47.58 | $153.42 | 393807 |
| 2026-03-06 | 47.18 | $152.99 | 336100 |
| 2026-03-05 | 52.21 | $158.75 | 482119 |
| 2026-03-04 | 61.55 | $167.38 | 250013 |
| 2026-03-03 | 62.98 | $168.53 | 410601 |
| 2026-03-02 | 66.42 | $171.24 | 311446 |
| 2026-02-27 | 62.78 | $166.13 | 341100 |
| 2026-02-26 | 66.02 | $168.56 | 399915 |
| 2026-02-25 | 68.06 | $170.05 | 493018 |
| 2026-02-24 | 66.01 | $166.99 | 264878 |
| 2026-02-23 | 64.14 | $164.38 | 263822 |
| 2026-02-20 | 68.78 | $167.75 | 230900 |
| 2026-02-19 | 66.67 | $164.65 | 252218 |
| 2026-02-18 | 70.80 | $167.47 | 183904 |
| 2026-02-17 | 69.25 | $165.05 | 238900 |
| 2026-02-13 | 67.29 | $162.18 | 220200 |
| 2026-02-12 | 64.29 | $158.20 | 340042 |
| 2026-02-11 | 71.43 | $162.77 | 182221 |
| 2026-02-10 | 69.97 | $160.66 | 203800 |
| 2026-02-09 | 72.05 | $161.91 | 176772 |
| 2026-02-06 | 73.76 | $162.94 | 245340 |
| 2026-02-05 | 71.83 | $159.81 | 352148 |
| 2026-02-04 | 77.22 | $162.93 | 388731 |
| 2026-02-03 | 81.57 | $165.26 | 293700 |
| 2026-02-02 | 82.44 | $165.72 | 373983 |
| 2026-01-30 | 80.06 | $160.30 | 319200 |
| 2026-01-29 | 81.95 | $161.27 | 218334 |
| 2026-01-28 | 80.93 | $158.96 | 247400 |
| 2026-01-27 | 80.91 | $158.92 | 257300 |
| 2026-01-26 | 80.89 | $158.87 | 280400 |
| 2026-01-23 | 81.01 | $158.94 | 389515 |
| 2026-01-22 | 83.31 | $160.32 | 599700 |
| 2026-01-21 | 81.66 | $155.71 | 415147 |
| 2026-01-20 | 76.32 | $144.64 | 298345 |
| 2026-01-16 | 79.54 | $146.26 | 397519 |
| 2026-01-15 | 79.39 | $145.97 | 686920 |
| 2026-01-14 | 69.13 | $131.92 | 184735 |
| 2026-01-13 | 67.68 | $130.59 | 183300 |
| 2026-01-12 | 71.66 | $132.25 | 254207 |
| 2026-01-09 | 71.42 | $132.00 | 303507 |
| 2026-01-08 | 70.56 | $131.09 | 310728 |
| 2026-01-07 | 69.75 | $130.24 | 271700 |
| 2026-01-06 | 68.75 | $129.21 | 285500 |
| 2026-01-05 | 65.83 | $126.38 | 334848 |
| 2026-01-02 | 62.70 | $123.71 | 184400 |
| 2025-12-31 | 62.50 | $123.55 | 174100 |
| 2025-12-30 | 64.06 | $124.33 | 176400 |
| 2025-12-29 | 65.79 | $125.20 | 169800 |
| 2025-12-26 | 65.62 | $125.03 | 151244 |
| 2025-12-24 | 65.16 | $124.56 | 89034 |
| 2025-12-23 | 64.53 | $123.91 | 278700 |
| 2025-12-22 | 63.78 | $123.12 | 332520 |
| 2025-12-19 | 66.42 | $124.68 | 1.2M |
| 2025-12-18 | 71.59 | $127.54 | 586970 |
| 2025-12-17 | 68.91 | $124.21 | 317200 |
| 2025-12-16 | 68.32 | $123.51 | 529532 |
| 2025-12-15 | 66.53 | $121.46 | 259800 |
| 2025-12-12 | 64.62 | $119.39 | 312130 |
| 2025-12-11 | 70.50 | $122.57 | 305400 |
| 2025-12-10 | 69.00 | $120.79 | 447600 |
| 2025-12-09 | 64.78 | $116.37 | 240942 |
| 2025-12-08 | 63.35 | $115.04 | 197653 |
| 2025-12-05 | 65.92 | $116.39 | 229627 |
| 2025-12-04 | 63.20 | $113.80 | 233423 |
| 2025-12-03 | 63.87 | $114.16 | 357656 |
| 2025-12-02 | 60.98 | $111.53 | 340200 |
| 2025-12-01 | 61.41 | $111.77 | 291064 |
| 2025-11-28 | 58.18 | $108.98 | 75613 |
| 2025-11-26 | 58.45 | $109.14 | 349700 |
| 2025-11-25 | 58.53 | $109.19 | 355500 |
| 2025-11-24 | 53.74 | $105.18 | 324334 |
| 2025-11-21 | 53.78 | $105.21 | 549600 |
| 2025-11-20 | 49.64 | $102.05 | 387400 |
| 2025-11-19 | 51.79 | $103.59 | 192300 |
| 2025-11-18 | 52.76 | $104.28 | 215900 |
| 2025-11-17 | 53.28 | $104.66 | 243600 |
| 2025-11-14 | 56.33 | $106.84 | 284100 |
| 2025-11-13 | 56.07 | $106.60 | 477100 |
| 2025-11-12 | 61.27 | $110.17 | 384616 |
| 2025-11-11 | 59.56 | $108.46 | 267200 |
| 2025-11-10 | 60.54 | $109.12 | 379031 |
| 2025-11-07 | 63.14 | $110.86 | 531300 |
| 2025-11-06 | 60.39 | $107.90 | 519800 |
| 2025-11-05 | 63.29 | $109.81 | 791860 |
| 2025-11-04 | 49.02 | $98.07 | 325000 |
| 2025-11-03 | 52.12 | $99.96 | 417990 |
| 2025-10-31 | 53.81 | $100.95 | 472541 |
| 2025-10-30 | 47.94 | $97.33 | 248624 |
| 2025-10-29 | 49.82 | $98.46 | 323400 |
| 2025-10-28 | 48.55 | $97.71 | 467532 |
| 2025-10-27 | 49.00 | $98.00 | 400330 |
| 2025-10-24 | 40.22 | $93.22 | 192500 |
| 2025-10-23 | 41.04 | $93.81 | 254700 |
| 2025-10-22 | 40.29 | $93.43 | 212900 |
| 2025-10-21 | 42.11 | $94.78 | 285900 |
| 2025-10-20 | 41.53 | $94.47 | 182626 |
| 2025-10-17 | 41.56 | $94.49 | 279937 |
| 2025-10-16 | 40.49 | $93.87 | 331100 |
| 2025-10-15 | 41.35 | $94.61 | 464400 |
| 2025-10-14 | 38.63 | $92.98 | 405200 |
| 2025-10-13 | 33.48 | $90.11 | 587800 |
| 2025-10-10 | 29.44 | $88.05 | 760143 |
| 2025-10-09 | 35.49 | $94.14 | 330401 |
| 2025-10-08 | 39.74 | $97.47 | 305400 |
| 2025-10-07 | 37.23 | $96.30 | 363318 |
| 2025-10-06 | 40.59 | $98.75 | 309200 |
| 2025-10-03 | 43.06 | $100.39 | 234115 |
| 2025-10-02 | 41.00 | $99.40 | 241600 |
| 2025-10-01 | 39.72 | $98.79 | 274324 |
| 2025-09-30 | 39.31 | $98.59 | 368515 |
| 2025-09-29 | 41.03 | $99.89 | 312500 |
| 2025-09-26 | 45.20 | $102.78 | 166900 |
| 2025-09-25 | 45.74 | $103.13 | 192647 |
| 2025-09-24 | 47.18 | $104.08 | 208655 |
| 2025-09-23 | 49.03 | $105.28 | 210600 |
| 2025-09-22 | 48.11 | $104.71 | 279800 |
| 2025-09-19 | 46.58 | $103.76 | 1.2M |
| 2025-09-18 | 52.37 | $107.52 | 379700 |
| 2025-09-17 | 50.17 | $106.11 | 394937 |
| 2025-09-16 | 49.08 | $105.43 | 284600 |
| 2025-09-15 | 48.59 | $105.11 | 279361 |
| 2025-09-12 | 45.80 | $103.34 | 226200 |
| 2025-09-11 | 49.50 | $105.91 | 260934 |
| 2025-09-10 | 44.77 | $103.04 | 254802 |
| 2025-09-09 | 45.26 | $103.39 | 244300 |
| 2025-09-08 | 47.04 | $104.66 | 294904 |
| 2025-09-05 | 48.32 | $105.56 | 277114 |
| 2025-09-04 | 46.52 | $104.39 | 324200 |
| 2025-09-03 | 42.75 | $102.06 | 353900 |
| 2025-09-02 | 43.03 | $102.28 | 387000 |
| 2025-08-29 | 45.22 | $104.05 | 347500 |
| 2025-08-28 | 47.03 | $105.45 | 256244 |
| 2025-08-27 | 46.83 | $105.31 | 196200 |
| 2025-08-26 | 46.06 | $104.76 | 228513 |
| 2025-08-25 | 44.99 | $103.98 | 215800 |
| 2025-08-22 | 47.67 | $106.31 | 431100 |
| 2025-08-21 | 43.00 | $102.93 | 376840 |
| 2025-08-20 | 41.13 | $101.67 | 531424 |
| 2025-08-19 | 45.47 | $105.54 | 251631 |
| 2025-08-18 | 44.96 | $105.18 | 283900 |
| 2025-08-15 | 44.68 | $104.98 | 318907 |
| 2025-08-14 | 44.25 | $104.65 | 395232 |
| 2025-08-13 | 50.24 | $109.91 | 297100 |
| 2025-08-12 | 47.87 | $108.05 | 340602 |
| 2025-08-11 | 41.56 | $103.62 | 456315 |
| 2025-08-08 | 46.13 | $107.44 | 413308 |
| 2025-08-07 | 49.71 | $110.07 | 238651 |
| 2025-08-06 | 55.55 | $113.83 | 398920 |
| 2025-08-05 | 52.43 | $111.62 | 334363 |
| 2025-08-04 | 47.69 | $108.62 | 393204 |
| 2025-08-01 | 46.81 | $108.10 | 1.0M |
| 2025-07-31 | 44.58 | $106.78 | 561734 |
| 2025-07-30 | 44.11 | $106.50 | 422719 |
| 2025-07-29 | 45.34 | $107.44 | 320900 |
| 2025-07-28 | 45.97 | $107.92 | 280404 |
| 2025-07-25 | 47.91 | $109.41 | 268307 |
| 2025-07-24 | 47.02 | $108.79 | 260433 |
| 2025-07-23 | 47.21 | $108.94 | 318800 |
| 2025-07-22 | 42.49 | $105.63 | 497300 |
| 2025-07-21 | 40.77 | $104.50 | 402100 |
| 2025-07-18 | 40.65 | $104.42 | 540414 |
| 2025-07-17 | 49.10 | $111.62 | 394800 |
| 2025-07-16 | 48.68 | $111.32 | 307247 |
| 2025-07-15 | 47.19 | $110.25 | 353188 |
| 2025-07-14 | 51.53 | $113.53 | 398635 |
| 2025-07-11 | 55.64 | $116.30 | 312845 |
| 2025-07-10 | 51.98 | $113.51 | 454500 |
| 2025-07-09 | 50.04 | $112.13 | 270210 |
| 2025-07-08 | 50.97 | $112.79 | 491904 |
| 2025-07-07 | 47.46 | $110.30 | 293404 |
| 2025-07-03 | 51.47 | $113.15 | 149600 |
| 2025-07-02 | 53.92 | $114.76 | 337800 |
| 2025-07-01 | 53.48 | $114.42 | 462242 |
| 2025-06-30 | 49.29 | $111.35 | 461700 |
| 2025-06-27 | 50.17 | $111.98 | 588535 |
| 2025-06-26 | 45.28 | $108.67 | 306700 |
| 2025-06-25 | 45.42 | $108.78 | 277300 |
| 2025-06-24 | 48.19 | $110.92 | 291700 |
| 2025-06-23 | 49.23 | $111.70 | 234124 |
| 2025-06-20 | 46.65 | $109.86 | 576244 |
| 2025-06-18 | 47.60 | $110.62 | 261433 |
| 2025-06-17 | 46.80 | $110.03 | 349523 |
| 2025-06-16 | 49.01 | $111.87 | 329589 |
| 2025-06-13 | 49.72 | $112.46 | 355200 |
| 2025-06-12 | 52.34 | $114.59 | 309300 |
| 2025-06-11 | 52.13 | $114.41 | 468738 |
| 2025-06-10 | 51.72 | $114.03 | 308613 |
| 2025-06-09 | 52.24 | $114.49 | 332243 |
| 2025-06-06 | 50.81 | $113.08 | 345300 |
| 2025-06-05 | 49.81 | $112.09 | 373046 |
| 2025-06-04 | 50.38 | $112.67 | 299800 |
| 2025-06-03 | 51.11 | $113.43 | 309503 |
| 2025-06-02 | 49.56 | $111.73 | 385600 |
| 2025-05-30 | 50.56 | $112.85 | 373850 |
| 2025-05-29 | 49.82 | $111.98 | 486817 |
| 2025-05-28 | 48.89 | $110.89 | 339128 |
| 2025-05-27 | 49.55 | $111.72 | 348629 |
| 2025-05-23 | 47.51 | $109.19 | 241200 |
| 2025-05-22 | 48.69 | $110.79 | 258000 |
| 2025-05-21 | 48.90 | $111.08 | 351841 |
| 2025-05-20 | 52.29 | $115.66 | 335516 |
| 2025-05-19 | 54.28 | $118.21 | 503800 |
| 2025-05-16 | 52.08 | $114.97 | 364228 |
| 2025-05-15 | 52.95 | $116.13 | 570465 |
| 2025-05-14 | 53.24 | $116.54 | 883943 |
| 2025-05-13 | 54.00 | $117.62 | 1.1M |
| 2025-05-12 | 51.78 | $113.94 | 1.7M |
| 2025-05-09 | 38.05 | $96.21 | 606961 |
| 2025-05-08 | 39.91 | $99.26 | 945093 |
| 2025-05-07 | 35.20 | $94.48 | 1.2M |
| 2025-05-06 | 33.79 | $93.11 | 1.4M |
| 2025-05-05 | 45.43 | $110.07 | 512187 |
| 2025-05-02 | 48.29 | $113.14 | 420800 |
| 2025-05-01 | 45.12 | $110.17 | 518239 |
| 2025-04-30 | 43.93 | $109.09 | 624533 |
| 2025-04-29 | 43.80 | $108.97 | 620556 |
| 2025-04-28 | 41.29 | $106.62 | 681700 |
| 2025-04-25 | 36.43 | $102.38 | 393900 |
| 2025-04-24 | 37.24 | $103.55 | 325448 |
| 2025-04-23 | 34.43 | $101.17 | 625946 |
| 2025-04-22 | 28.14 | $96.27 | 383916 |
| 2025-04-21 | 25.69 | $94.50 | 392800 |
| 2025-04-17 | 27.62 | $98.32 | 394900 |
| 2025-04-16 | 27.08 | $97.92 | 515700 |
| 2025-04-15 | 28.44 | $100.61 | 509500 |
| 2025-04-14 | 29.46 | $102.54 | 320426 |
| 2025-04-11 | 29.29 | $102.41 | 741630 |
| 2025-04-10 | 28.72 | $101.93 | 600147 |
| 2025-04-09 | 31.73 | $107.86 | 1.1M |
| 2025-04-08 | 25.50 | $102.88 | 704344 |
| 2025-04-07 | 28.57 | $109.04 | 669000 |
| 2025-04-04 | 30.32 | $112.16 | 433110 |
| 2025-04-03 | 32.15 | $115.20 | 378100 |
| 2025-04-02 | 47.27 | $132.21 | 175000 |
| 2025-04-01 | 45.77 | $131.16 | 286200 |
| 2025-03-31 | 41.26 | $128.17 | 459521 |
| 2025-03-28 | 39.49 | $127.06 | 215935 |
| 2025-03-27 | 43.49 | $130.62 | 252900 |
| 2025-03-26 | 46.35 | $132.90 | 162500 |
| 2025-03-25 | 45.26 | $132.17 | 226834 |
| 2025-03-24 | 45.44 | $132.32 | 303616 |
| 2025-03-21 | 40.81 | $129.23 | 2.4M |
| 2025-03-20 | 41.39 | $129.77 | 330228 |
| 2025-03-19 | 39.30 | $128.40 | 338410 |
| 2025-03-18 | 37.39 | $127.17 | 321127 |
| 2025-03-17 | 39.04 | $128.91 | 407300 |
| 2025-03-14 | 40.19 | $130.10 | 238900 |
| 2025-03-13 | 39.25 | $129.44 | 246022 |
| 2025-03-12 | 41.68 | $132.01 | 368205 |
| 2025-03-11 | 40.46 | $131.12 | 278100 |
| 2025-03-10 | 38.03 | $129.35 | 317100 |
| 2025-03-07 | 41.77 | $133.43 | 383500 |
| 2025-03-06 | 41.51 | $133.24 | 425400 |
| 2025-03-05 | 45.85 | $137.57 | 436000 |
| 2025-03-04 | 42.99 | $135.38 | 305635 |
| 2025-03-03 | 48.26 | $140.14 | 279748 |
| 2025-02-28 | 53.39 | $144.07 | 291115 |
| 2025-02-27 | 49.10 | $140.79 | 418700 |
| 2025-02-26 | 53.32 | $143.76 | 481700 |
| 2025-02-25 | 50.04 | $141.37 | 512600 |
| 2025-02-24 | 52.91 | $143.31 | 420120 |
| 2025-02-21 | 52.36 | $142.90 | 397843 |
| 2025-02-20 | 52.26 | $142.82 | 470118 |
| 2025-02-19 | 53.30 | $143.58 | 382133 |
| 2025-02-18 | 61.72 | $149.06 | 365536 |
| 2025-02-14 | 58.62 | $146.32 | 331941 |
| 2025-02-13 | 52.64 | $141.84 | 169200 |
| 2025-02-12 | 51.97 | $141.38 | 252200 |
| 2025-02-11 | 53.05 | $142.07 | 521200 |
| 2025-02-10 | 48.80 | $139.17 | 242517 |
| 2025-02-07 | 43.86 | $136.20 | 240822 |
| 2025-02-06 | 43.86 | $136.20 | 295845 |
| 2025-02-05 | 43.24 | $135.83 | 233219 |
| 2025-02-04 | 42.47 | $135.35 | 257700 |
| 2025-02-03 | 43.69 | $136.38 | 288042 |
| 2025-01-31 | 51.09 | $141.85 | 275600 |
| 2025-01-30 | 50.35 | $141.34 | 225507 |
| 2025-01-29 | 48.08 | $139.80 | 194400 |
| 2025-01-28 | 44.62 | $137.59 | 154605 |
| 2025-01-27 | 45.78 | $138.47 | 238213 |
| 2025-01-24 | 42.32 | $136.32 | 244429 |
| 2025-01-23 | 45.18 | $138.57 | 159610 |
| 2025-01-22 | 44.28 | $138.00 | 210500 |
| 2025-01-21 | 44.88 | $138.49 | 267700 |
| 2025-01-17 | 43.58 | $137.62 | 266513 |
| 2025-01-16 | 48.11 | $141.27 | 196400 |
| 2025-01-15 | 48.96 | $141.91 | 233947 |
| 2025-01-14 | 49.61 | $142.41 | 339922 |
| 2025-01-13 | 45.19 | $139.21 | 168117 |
| 2025-01-10 | 41.18 | $136.59 | 272646 |
| 2025-01-08 | 44.26 | $139.21 | 135600 |
| 2025-01-07 | 43.07 | $138.44 | 244400 |
| 2025-01-06 | 43.33 | $138.67 | 206847 |
| 2025-01-03 | 44.96 | $140.11 | 231500 |
| 2025-01-02 | 41.65 | $137.82 | 227100 |
| 2024-12-31 | 36.96 | $134.84 | 188241 |
| 2024-12-30 | 37.66 | $135.57 | 124207 |
| 2024-12-27 | 38.59 | $136.54 | 114543 |
| 2024-12-26 | 40.65 | $138.64 | 93900 |
| 2024-12-24 | 41.29 | $139.28 | 77006 |
| 2024-12-23 | 40.26 | $138.54 | 171800 |
| 2024-12-20 | 37.95 | $136.89 | 1.2M |
| 2024-12-19 | 37.73 | $136.73 | 199700 |
| 2024-12-18 | 38.94 | $138.19 | 187404 |
| 2024-12-17 | 43.85 | $143.58 | 314500 |
| 2024-12-16 | 45.94 | $145.63 | 198304 |
| 2024-12-13 | 46.55 | $146.22 | 150086 |
| 2024-12-12 | 46.18 | $145.90 | 203925 |
| 2024-12-11 | 43.75 | $143.78 | 241700 |
| 2024-12-10 | 46.18 | $146.38 | 220800 |
| 2024-12-09 | 44.66 | $145.03 | 275700 |
| 2024-12-06 | 50.81 | $151.14 | 208100 |
| 2024-12-05 | 52.21 | $152.39 | 221910 |
| 2024-12-04 | 52.62 | $152.76 | 176329 |
| 2024-12-03 | 52.00 | $152.12 | 417605 |
| 2024-12-02 | 56.34 | $156.12 | 233319 |
| 2024-11-29 | 53.64 | $153.18 | 124024 |
| 2024-11-27 | 53.55 | $153.08 | 232350 |
| 2024-11-26 | 57.83 | $156.97 | 225000 |
| 2024-11-25 | 57.05 | $156.04 | 498000 |
| 2024-11-22 | 55.28 | $153.95 | 238838 |
| 2024-11-21 | 54.16 | $152.64 | 196543 |
| 2024-11-20 | 53.41 | $151.76 | 174361 |
| 2024-11-19 | 54.35 | $152.74 | 181800 |
| 2024-11-18 | 55.83 | $154.30 | 251246 |
| 2024-11-15 | 62.39 | $160.65 | 230911 |
| 2024-11-14 | 66.99 | $164.55 | 245337 |
| 2024-11-13 | 70.56 | $167.37 | 342833 |
| 2024-11-12 | 68.64 | $163.97 | 195350 |
| 2024-11-11 | 71.83 | $166.41 | 184913 |
| 2024-11-08 | 71.43 | $165.64 | 323907 |
| 2024-11-07 | 69.14 | $161.38 | 266021 |
| 2024-11-06 | 75.40 | $166.03 | 565038 |
| 2024-11-05 | 71.86 | $159.23 | 293831 |
| 2024-11-04 | 69.81 | $155.85 | 316700 |
| 2024-11-01 | 68.29 | $153.51 | 467500 |
| 2024-10-31 | 70.27 | $154.89 | 707400 |
| 2024-10-30 | 48.27 | $133.59 | 240300 |
| 2024-10-29 | 49.63 | $134.42 | 206523 |
| 2024-10-28 | 47.53 | $133.18 | 133100 |
| 2024-10-25 | 47.73 | $133.31 | 117802 |
| 2024-10-24 | 47.79 | $133.35 | 210200 |
| 2024-10-23 | 44.29 | $131.18 | 146046 |
| 2024-10-22 | 46.87 | $133.06 | 112212 |
| 2024-10-21 | 48.97 | $134.51 | 138703 |
| 2024-10-18 | 51.63 | $136.27 | 106644 |
| 2024-10-17 | 52.01 | $136.52 | 178916 |
| 2024-10-16 | 52.74 | $137.01 | 183545 |
| 2024-10-15 | 48.08 | $133.69 | 188305 |
| 2024-10-14 | 52.48 | $136.66 | 113700 |
| 2024-10-11 | 53.08 | $137.05 | 147300 |
| 2024-10-10 | 47.88 | $133.50 | 187600 |
| 2024-10-09 | 49.00 | $134.27 | 222244 |
| 2024-10-08 | 52.03 | $136.29 | 183300 |
| 2024-10-07 | 50.59 | $135.29 | 245200 |
| 2024-10-04 | 53.78 | $137.37 | 394400 |
| 2024-10-03 | 53.98 | $137.50 | 191807 |
| 2024-10-02 | 57.97 | $140.01 | 173941 |
| 2024-10-01 | 59.80 | $141.10 | 219400 |
| 2024-09-30 | 62.40 | $142.62 | 338200 |
| 2024-09-27 | 61.68 | $141.93 | 199014 |
| 2024-09-26 | 61.46 | $141.71 | 250304 |
| 2024-09-25 | 63.17 | $142.79 | 370600 |
| 2024-09-24 | 63.04 | $142.64 | 329900 |
| 2024-09-23 | 59.11 | $138.54 | 340200 |
| 2024-09-20 | 54.86 | $134.72 | 2.0M |
| 2024-09-19 | 58.58 | $137.18 | 309622 |
| 2024-09-18 | 52.60 | $132.36 | 395223 |
| 2024-09-17 | 51.14 | $131.31 | 420500 |
| 2024-09-16 | 51.26 | $131.39 | 261849 |
| 2024-09-13 | 53.00 | $132.63 | 286436 |
| 2024-09-12 | 48.41 | $129.22 | 246137 |
| 2024-09-11 | 45.84 | $127.47 | 400100 |
| 2024-09-10 | 42.53 | $125.35 | 258715 |
| 2024-09-09 | 42.70 | $125.49 | 286500 |
| 2024-09-06 | 42.84 | $125.62 | 530132 |
| 2024-09-05 | 49.70 | $131.17 | 317400 |
| 2024-09-04 | 54.95 | $134.66 | 224022 |
| 2024-09-03 | 54.98 | $134.68 | 340107 |
| 2024-08-30 | 61.02 | $138.30 | 318948 |
| 2024-08-29 | 59.40 | $136.92 | 193528 |
| 2024-08-28 | 59.79 | $137.15 | 256100 |
| 2024-08-27 | 57.86 | $135.47 | 204849 |
| 2024-08-26 | 59.63 | $136.56 | 284700 |
| 2024-08-23 | 58.73 | $135.74 | 174419 |
| 2024-08-22 | 55.02 | $132.55 | 163200 |
| 2024-08-21 | 56.82 | $133.73 | 234418 |
| 2024-08-20 | 53.37 | $130.91 | 201400 |
| 2024-08-19 | 61.62 | $135.89 | 226600 |
| 2024-08-16 | 55.63 | $131.31 | 159200 |
| 2024-08-15 | 54.26 | $130.39 | 218047 |
| 2024-08-14 | 53.66 | $129.98 | 162305 |
| 2024-08-13 | 53.06 | $129.56 | 182549 |
| 2024-08-12 | 53.96 | $130.13 | 199427 |
| 2024-08-09 | 52.70 | $129.19 | 249422 |
| 2024-08-08 | 53.41 | $129.67 | 223205 |
| 2024-08-07 | 51.39 | $128.11 | 312344 |
| 2024-08-06 | 53.41 | $129.54 | 518803 |
| 2024-08-05 | 51.91 | $128.35 | 367500 |
| 2024-08-02 | 56.40 | $131.46 | 634500 |
| 2024-08-01 | 52.77 | $128.55 | 290100 |
| 2024-07-31 | 59.51 | $132.71 | 327100 |
| 2024-07-30 | 58.87 | $132.18 | 227300 |
| 2024-07-29 | 58.77 | $132.09 | 320712 |
| 2024-07-26 | 56.76 | $130.36 | 292400 |
| 2024-07-25 | 53.73 | $127.90 | 346700 |
| 2024-07-24 | 54.17 | $128.20 | 270125 |
| 2024-07-23 | 55.05 | $128.82 | 336108 |
| 2024-07-22 | 55.21 | $128.93 | 215100 |
| 2024-07-19 | 53.66 | $127.53 | 309184 |
| 2024-07-18 | 54.67 | $128.32 | 312100 |
| 2024-07-17 | 60.98 | $132.87 | 329329 |
| 2024-07-16 | 60.67 | $132.54 | 364846 |
| 2024-07-15 | 54.42 | $126.60 | 320026 |
| 2024-07-12 | 52.36 | $124.90 | 238227 |
| 2024-07-11 | 54.87 | $126.71 | 259913 |
| 2024-07-10 | 49.72 | $122.63 | 336100 |
| 2024-07-09 | 48.71 | $121.89 | 305513 |
| 2024-07-08 | 51.90 | $124.28 | 382900 |
| 2024-07-05 | 57.84 | $128.22 | 217800 |
| 2024-07-03 | 61.98 | $130.64 | 111131 |
| 2024-07-02 | 60.44 | $129.25 | 193400 |
| 2024-07-01 | 60.25 | $129.08 | 238043 |
| 2024-06-28 | 63.43 | $130.97 | 432347 |
| 2024-06-27 | 61.36 | $128.95 | 195100 |
| 2024-06-26 | 61.42 | $128.99 | 336700 |
| 2024-06-25 | 65.62 | $131.52 | 189100 |
| 2024-06-24 | 65.19 | $131.04 | 377227 |
| 2024-06-21 | 60.41 | $126.15 | 950000 |
| 2024-06-20 | 56.78 | $123.00 | 214800 |
| 2024-06-18 | 53.19 | $120.23 | 199700 |
| 2024-06-17 | 53.80 | $120.63 | 226440 |
| 2024-06-14 | 51.56 | $118.94 | 163135 |
| 2024-06-13 | 54.91 | $121.18 | 121900 |
| 2024-06-12 | 56.52 | $122.21 | 188343 |
| 2024-06-11 | 54.46 | $120.53 | 247111 |
| 2024-06-10 | 58.66 | $123.20 | 251045 |
| 2024-06-07 | 57.12 | $121.89 | 182049 |
| 2024-06-06 | 57.95 | $122.42 | 192024 |
| 2024-06-05 | 61.80 | $124.81 | 265532 |
| 2024-06-04 | 59.20 | $122.40 | 275324 |
| 2024-06-03 | 65.14 | $125.80 | 386554 |
| 2024-05-31 | 69.84 | $128.20 | 407587 |
| 2024-05-30 | 65.45 | $123.75 | 284000 |
| 2024-05-29 | 62.28 | $121.04 | 313943 |
| 2024-05-28 | 67.05 | $123.25 | 362000 |
| 2024-05-24 | 63.96 | $120.65 | 177811 |
| 2024-05-23 | 61.91 | $119.08 | 245000 |
| 2024-05-22 | 62.60 | $119.40 | 350630 |
| 2024-05-21 | 57.76 | $115.93 | 182228 |
| 2024-05-20 | 56.65 | $115.21 | 233320 |
| 2024-05-17 | 58.83 | $116.28 | 182800 |
| 2024-05-16 | 57.66 | $115.47 | 171220 |
| 2024-05-15 | 56.87 | $114.92 | 163300 |
| 2024-05-14 | 57.22 | $115.11 | 161320 |
| 2024-05-13 | 58.83 | $116.00 | 202800 |
| 2024-05-10 | 59.08 | $116.14 | 214007 |
| 2024-05-09 | 56.74 | $114.25 | 304264 |
| 2024-05-08 | 53.49 | $111.83 | 210200 |
| 2024-05-07 | 53.81 | $112.03 | 230200 |
| 2024-05-06 | 53.36 | $111.69 | 246509 |
| 2024-05-03 | 55.88 | $113.36 | 364400 |
| 2024-05-02 | 50.19 | $109.11 | 453100 |
| 2024-05-01 | 44.38 | $105.48 | 417414 |
| 2024-04-30 | 47.73 | $107.78 | 211100 |
| 2024-04-29 | 51.29 | $110.00 | 158600 |
| 2024-04-26 | 49.59 | $108.94 | 171616 |
| 2024-04-25 | 50.83 | $109.72 | 163700 |
| 2024-04-24 | 48.49 | $108.23 | 202907 |
| 2024-04-23 | 48.33 | $108.13 | 198900 |
| 2024-04-22 | 47.40 | $107.52 | 228721 |
| 2024-04-19 | 45.41 | $106.22 | 202100 |
| 2024-04-18 | 42.93 | $104.64 | 248400 |
| 2024-04-17 | 44.55 | $105.97 | 197956 |
| 2024-04-16 | 47.58 | $108.33 | 207427 |
| 2024-04-15 | 49.57 | $109.79 | 170800 |
| 2024-04-12 | 51.01 | $110.83 | 142600 |
| 2024-04-11 | 53.24 | $112.41 | 247024 |
| 2024-04-10 | 48.41 | $108.85 | 227400 |
| 2024-04-09 | 49.13 | $109.38 | 196325 |
| 2024-04-08 | 54.79 | $113.27 | 215283 |
| 2024-04-05 | 52.31 | $111.42 | 249445 |
| 2024-04-04 | 50.46 | $110.10 | 162821 |
| 2024-04-03 | 51.80 | $111.03 | 233800 |
| 2024-04-02 | 46.48 | $107.37 | 297722 |
| 2024-04-01 | 52.45 | $111.34 | 168526 |
| 2024-03-28 | 54.22 | $112.40 | 233243 |
| 2024-03-27 | 52.45 | $111.17 | 196500 |
| 2024-03-26 | 48.89 | $108.83 | 218729 |
| 2024-03-25 | 50.30 | $109.75 | 167700 |
| 2024-03-22 | 47.64 | $108.04 | 114100 |
| 2024-03-21 | 48.15 | $108.40 | 238900 |
| 2024-03-20 | 41.92 | $104.64 | 225373 |
| 2024-03-19 | 40.27 | $103.73 | 267612 |
| 2024-03-18 | 37.99 | $102.49 | 297100 |
| 2024-03-15 | 41.38 | $105.29 | 585900 |
| 2024-03-14 | 41.68 | $105.53 | 333826 |
| 2024-03-13 | 43.20 | $106.74 | 176200 |
| 2024-03-12 | 46.57 | $109.28 | 219336 |
| 2024-03-11 | 45.34 | $108.51 | 264500 |
| 2024-03-08 | 41.16 | $106.01 | 316300 |
| 2024-03-07 | 43.21 | $107.64 | 282506 |
| 2024-03-06 | 42.80 | $107.39 | 277326 |
| 2024-03-05 | 39.90 | $105.65 | 318039 |
| 2024-03-04 | 42.98 | $108.24 | 372900 |
| 2024-03-01 | 45.53 | $110.22 | 273800 |
| 2024-02-29 | 46.63 | $111.05 | 374700 |
| 2024-02-28 | 41.49 | $107.88 | 391807 |
| 2024-02-27 | 48.41 | $112.83 | 314800 |
| 2024-02-26 | 49.49 | $113.51 | 312813 |
| 2024-02-23 | 54.32 | $116.37 | 276600 |
| 2024-02-22 | 51.94 | $114.84 | 355100 |
| 2024-02-21 | 50.92 | $114.20 | 698100 |
| 2024-02-20 | 53.30 | $115.62 | 410100 |
| 2024-02-16 | 55.74 | $117.02 | 247209 |
| 2024-02-15 | 66.67 | $122.30 | 214900 |
| 2024-02-14 | 64.94 | $120.90 | 308005 |
| 2024-02-13 | 64.03 | $120.18 | 255900 |
| 2024-02-12 | 65.19 | $120.70 | 218145 |
| 2024-02-09 | 63.85 | $119.58 | 210100 |
| 2024-02-08 | 62.62 | $118.58 | 232238 |
| 2024-02-07 | 60.15 | $116.66 | 229845 |
| 2024-02-06 | 56.41 | $114.03 | 220300 |
| 2024-02-05 | 54.56 | $112.83 | 178315 |
| 2024-02-02 | 55.13 | $113.14 | 217200 |
| 2024-02-01 | 51.92 | $111.07 | 291807 |
| 2024-01-31 | 53.61 | $112.03 | 234042 |
| 2024-01-30 | 59.86 | $115.27 | 239812 |
| 2024-01-29 | 57.92 | $113.92 | 445600 |
| 2024-01-26 | 58.88 | $114.40 | 305500 |
| 2024-01-25 | 62.76 | $116.28 | 296212 |
| 2024-01-24 | 62.66 | $116.20 | 275800 |
| 2024-01-23 | 67.47 | $118.45 | 244000 |
| 2024-01-22 | 74.08 | $121.20 | 323831 |
| 2024-01-19 | 72.60 | $119.60 | 297872 |
| 2024-01-18 | 67.27 | $114.81 | 173730 |
| 2024-01-17 | 65.66 | $113.59 | 163900 |
| 2024-01-16 | 65.81 | $113.65 | 206100 |
| 2024-01-12 | 65.28 | $113.23 | 239813 |
| 2024-01-11 | 63.14 | $111.59 | 262100 |
| 2024-01-10 | 63.14 | $111.59 | 205504 |
| 2024-01-09 | 61.55 | $110.37 | 222616 |
| 2024-01-08 | 68.00 | $113.20 | 251472 |
| 2024-01-05 | 72.11 | $114.82 | 279000 |
| 2024-01-04 | 75.65 | $116.14 | 350390 |
| 2024-01-03 | 74.95 | $115.35 | 455400 |
| 2024-01-02 | 72.59 | $112.85 | 295600 |
| 2023-12-29 | 68.97 | $109.60 | 145640 |
| 2023-12-28 | 70.22 | $110.06 | 155504 |
| 2023-12-27 | 71.69 | $110.61 | 162030 |
| 2023-12-26 | 72.05 | $110.75 | 207300 |
| 2023-12-22 | 74.90 | $111.85 | 439635 |
| 2023-12-21 | 73.70 | $110.51 | 397627 |
| 2023-12-20 | 70.63 | $107.44 | 563300 |
| 2023-12-19 | 72.22 | $108.05 | 533630 |
| 2023-12-18 | 67.82 | $104.14 | 513819 |
| 2023-12-15 | 64.40 | $101.65 | 3.3M |
| 2023-12-14 | 62.18 | $100.20 | 408900 |
| 2023-12-13 | 59.20 | $98.41 | 563997 |
| 2023-12-12 | 59.55 | $98.55 | 369313 |
| 2023-12-11 | 62.81 | $99.85 | 253118 |
| 2023-12-08 | 61.44 | $98.96 | 249411 |
| 2023-12-07 | 58.85 | $97.37 | 222800 |
| 2023-12-06 | 56.92 | $96.25 | 299800 |
| 2023-12-05 | 57.08 | $96.32 | 226600 |
| 2023-12-04 | 64.83 | $99.47 | 273300 |
| 2023-12-01 | 62.69 | $98.07 | 216300 |
| 2023-11-30 | 58.78 | $95.77 | 200444 |
| 2023-11-29 | 55.50 | $94.07 | 187000 |
| 2023-11-28 | 57.49 | $94.85 | 219400 |
| 2023-11-27 | 61.64 | $96.39 | 249830 |
| 2023-11-24 | 61.19 | $96.13 | 72700 |
| 2023-11-22 | 60.55 | $95.75 | 150235 |
| 2023-11-21 | 61.21 | $96.01 | 185442 |
| 2023-11-20 | 61.23 | $96.02 | 169038 |
| 2023-11-17 | 59.84 | $95.10 | 217708 |
| 2023-11-16 | 57.27 | $93.48 | 170400 |
| 2023-11-15 | 59.32 | $94.40 | 181220 |
| 2023-11-14 | 59.60 | $94.53 | 221600 |
| 2023-11-13 | 53.44 | $90.77 | 165800 |
| 2023-11-10 | 53.73 | $90.91 | 229215 |
| 2023-11-09 | 51.38 | $89.60 | 295137 |
| 2023-11-08 | 52.01 | $89.93 | 198800 |
| 2023-11-07 | 52.33 | $90.10 | 182706 |
| 2023-11-06 | 54.35 | $91.20 | 241149 |
| 2023-11-03 | 50.10 | $88.65 | 190000 |
| 2023-11-02 | 51.42 | $89.39 | 146401 |
| 2023-11-01 | 50.28 | $88.71 | 179100 |
| 2023-10-31 | 47.41 | $87.05 | 322600 |
| 2023-10-30 | 53.36 | $90.43 | 164842 |
| 2023-10-27 | 51.10 | $89.12 | 162916 |
| 2023-10-26 | 52.50 | $89.88 | 133437 |
| 2023-10-25 | 54.62 | $91.01 | 182031 |
| 2023-10-24 | 59.55 | $93.45 | 392900 |
| 2023-10-23 | 43.50 | $85.36 | 140770 |
| 2023-10-20 | 47.22 | $87.05 | 191717 |
| 2023-10-19 | 46.26 | $86.68 | 217200 |
| 2023-10-18 | 52.51 | $89.24 | 130215 |
| 2023-10-17 | 57.39 | $90.94 | 170525 |
| 2023-10-16 | 54.68 | $89.79 | 127031 |
| 2023-10-13 | 51.36 | $88.49 | 118200 |
| 2023-10-12 | 53.04 | $89.08 | 106841 |
| 2023-10-11 | 55.15 | $89.81 | 98412 |
| 2023-10-10 | 56.38 | $90.23 | 120200 |
| 2023-10-09 | 56.14 | $90.12 | 101301 |
| 2023-10-06 | 54.22 | $89.25 | 173700 |
| 2023-10-05 | 56.07 | $89.94 | 189500 |
| 2023-10-04 | 53.84 | $88.91 | 230000 |
| 2023-10-03 | 49.48 | $87.07 | 126302 |
| 2023-10-02 | 51.49 | $87.87 | 206223 |
| 2023-09-29 | 53.69 | $88.72 | 198521 |
| 2023-09-28 | 58.33 | $90.39 | 216735 |
| 2023-09-27 | 56.29 | $89.44 | 215900 |
| 2023-09-26 | 50.59 | $87.09 | 156100 |
| 2023-09-25 | 55.22 | $88.68 | 133923 |
| 2023-09-22 | 52.13 | $87.50 | 132100 |
| 2023-09-21 | 49.38 | $86.52 | 139400 |
| 2023-09-20 | 51.38 | $87.22 | 127800 |
| 2023-09-19 | 50.46 | $86.88 | 155400 |
| 2023-09-18 | 51.05 | $87.10 | 160038 |
| 2023-09-15 | 49.13 | $86.36 | 857700 |
| 2023-09-14 | 50.43 | $86.87 | 151800 |
| 2023-09-13 | 48.10 | $85.96 | 159825 |
| 2023-09-12 | 48.43 | $86.10 | 182003 |
| 2023-09-11 | 46.15 | $85.20 | 140819 |
| 2023-09-08 | 45.67 | $85.01 | 140900 |
| 2023-09-07 | 44.05 | $84.36 | 171000 |
| 2023-09-06 | 44.71 | $84.70 | 148041 |
| 2023-09-05 | 43.84 | $84.33 | 273736 |
| 2023-09-01 | 54.24 | $89.05 | 220425 |
| 2023-08-31 | 51.53 | $87.88 | 212300 |
| 2023-08-30 | 55.98 | $89.53 | 113400 |
| 2023-08-29 | 55.20 | $89.18 | 100967 |
| 2023-08-28 | 50.60 | $87.24 | 90400 |
| 2023-08-25 | 50.02 | $87.01 | 108107 |
| 2023-08-24 | 48.12 | $86.25 | 234600 |
| 2023-08-23 | 49.51 | $86.84 | 357800 |
| 2023-08-22 | 49.39 | $86.79 | 193000 |
| 2023-08-21 | 52.86 | $88.27 | 296900 |
| 2023-08-18 | 53.10 | $88.37 | 375600 |
| 2023-08-17 | 55.11 | $89.22 | 237200 |
| 2023-08-16 | 58.94 | $90.75 | 173806 |
| 2023-08-15 | 65.39 | $93.04 | 177800 |
| 2023-08-14 | 72.94 | $95.32 | 181400 |
| 2023-08-11 | 71.27 | $94.11 | 121200 |
| 2023-08-10 | 73.18 | $94.65 | 114723 |
| 2023-08-09 | 72.82 | $94.37 | 103547 |
| 2023-08-08 | 76.16 | $95.33 | 149100 |
| 2023-08-07 | 81.19 | $96.70 | 171100 |
| 2023-08-04 | 80.36 | $95.78 | 151600 |
| 2023-08-03 | 81.25 | $96.02 | 228200 |
| 2023-08-02 | 79.89 | $94.47 | 350041 |
| 2023-08-01 | 79.43 | $93.97 | 165141 |
| 2023-07-31 | 78.97 | $93.46 | 145247 |
| 2023-07-28 | 79.64 | $93.66 | 239800 |
| 2023-07-27 | 77.54 | $91.34 | 199948 |
| 2023-07-26 | 78.13 | $91.52 | 172400 |
| 2023-07-25 | 77.19 | $90.50 | 201203 |
| 2023-07-24 | 76.06 | $89.32 | 296803 |
| 2023-07-21 | 75.07 | $88.32 | 817100 |
| 2023-07-20 | 66.98 | $82.12 | 169900 |
| 2023-07-19 | 68.10 | $82.45 | 297843 |
| 2023-07-18 | 67.84 | $82.28 | 221129 |
| 2023-07-17 | 63.44 | $79.66 | 185543 |
| 2023-07-14 | 61.63 | $78.71 | 154245 |
| 2023-07-13 | 63.32 | $79.25 | 156800 |
| 2023-07-12 | 61.81 | $78.43 | 182200 |
| 2023-07-11 | 60.54 | $77.76 | 154300 |
| 2023-07-10 | 58.28 | $76.60 | 176929 |
| 2023-07-07 | 57.45 | $76.19 | 201700 |
| 2023-07-06 | 55.61 | $75.28 | 174708 |
| 2023-07-05 | 58.86 | $76.50 | 282124 |
| 2023-07-03 | 66.85 | $79.13 | 165332 |
| 2023-06-30 | 64.41 | $77.73 | 168611 |
| 2023-06-29 | 64.39 | $77.72 | 149332 |
| 2023-06-28 | 63.54 | $77.23 | 189430 |
| 2023-06-27 | 61.66 | $76.17 | 262005 |
| 2023-06-26 | 59.33 | $74.93 | 251319 |
| 2023-06-23 | 57.57 | $74.04 | 694613 |
| 2023-06-22 | 56.32 | $73.42 | 209300 |
| 2023-06-21 | 57.91 | $74.03 | 266503 |
| 2023-06-20 | 57.71 | $73.92 | 334756 |
| 2023-06-16 | 56.95 | $73.50 | 1.4M |
| 2023-06-15 | 59.95 | $74.73 | 418000 |
| 2023-06-14 | 59.72 | $74.59 | 312934 |
| 2023-06-13 | 62.65 | $75.79 | 261300 |
| 2023-06-12 | 61.08 | $74.75 | 223600 |
| 2023-06-09 | 62.42 | $75.31 | 169312 |
| 2023-06-08 | 64.73 | $76.27 | 179100 |
| 2023-06-07 | 64.72 | $76.26 | 262800 |
| 2023-06-06 | 61.61 | $73.94 | 284100 |
| 2023-06-05 | 57.88 | $71.48 | 292838 |
| 2023-06-02 | 60.30 | $72.55 | 278500 |
| 2023-06-01 | 55.50 | $69.65 | 241444 |
| 2023-05-31 | 53.04 | $68.33 | 385600 |
| 2023-05-30 | 62.39 | $72.10 | 279600 |
| 2023-05-26 | 61.98 | $71.86 | 244100 |
| 2023-05-25 | 60.55 | $71.01 | 219900 |
| 2023-05-24 | 59.57 | $70.43 | 288107 |
| 2023-05-23 | 62.00 | $71.39 | 261621 |
| 2023-05-22 | 60.78 | $70.62 | 287300 |
| 2023-05-19 | 60.64 | $70.53 | 313706 |
| 2023-05-18 | 60.20 | $70.24 | 209407 |
| 2023-05-17 | 59.29 | $69.62 | 305900 |
| 2023-05-16 | 55.98 | $67.49 | 201400 |
| 2023-05-15 | 55.82 | $67.39 | 286100 |
| 2023-05-12 | 52.21 | $65.21 | 189743 |
| 2023-05-11 | 51.72 | $64.92 | 253400 |
| 2023-05-10 | 53.30 | $65.79 | 200318 |
| 2023-05-09 | 52.75 | $65.44 | 175600 |
| 2023-05-08 | 54.51 | $66.45 | 210300 |
| 2023-05-05 | 56.32 | $67.47 | 399100 |
| 2023-05-04 | 50.07 | $63.42 | 266830 |
| 2023-05-03 | 51.61 | $64.31 | 372710 |
| 2023-05-02 | 51.82 | $64.43 | 311902 |
| 2023-05-01 | 54.14 | $65.80 | 270802 |
| 2023-04-28 | 58.19 | $68.03 | 393900 |
| 2023-04-27 | 52.04 | $64.00 | 249806 |
| 2023-04-26 | 49.48 | $62.54 | 255000 |
| 2023-04-25 | 51.17 | $63.49 | 232026 |
| 2023-04-24 | 55.46 | $65.76 | 279500 |
| 2023-04-21 | 54.93 | $65.43 | 413124 |
| 2023-04-20 | 64.07 | $69.66 | 704600 |
| 2023-04-19 | 51.38 | $62.67 | 187213 |
| 2023-04-18 | 51.47 | $62.71 | 226300 |
| 2023-04-17 | 51.93 | $62.90 | 181800 |
| 2023-04-14 | 52.31 | $63.07 | 252600 |
| 2023-04-13 | 51.58 | $62.71 | 317000 |
| 2023-04-12 | 47.97 | $60.99 | 223800 |
| 2023-04-11 | 50.86 | $62.37 | 388300 |
| 2023-04-10 | 46.31 | $60.33 | 678200 |
| 2023-04-06 | 36.75 | $56.83 | 213945 |
| 2023-04-05 | 37.87 | $57.44 | 238019 |
| 2023-04-04 | 38.15 | $57.60 | 395500 |
| 2023-04-03 | 42.76 | $59.98 | 444920 |
| 2023-03-31 | 41.89 | $59.67 | 851321 |
| 2023-03-30 | 41.76 | $59.62 | 218700 |
| 2023-03-29 | 42.55 | $60.04 | 335300 |
| 2023-03-28 | 43.69 | $60.65 | 214215 |
| 2023-03-27 | 42.86 | $60.30 | 218500 |
| 2023-03-24 | 40.43 | $59.29 | 197706 |
| 2023-03-23 | 40.50 | $59.33 | 252805 |
| 2023-03-22 | 41.44 | $59.93 | 235741 |
| 2023-03-21 | 45.56 | $62.38 | 329703 |
| 2023-03-20 | 41.50 | $60.58 | 335400 |
| 2023-03-17 | 40.13 | $60.00 | 935140 |
| 2023-03-16 | 47.47 | $64.04 | 368200 |
| 2023-03-15 | 43.51 | $62.41 | 419100 |
| 2023-03-14 | 40.06 | $61.10 | 401014 |
| 2023-03-13 | 37.37 | $60.13 | 292857 |
| 2023-03-10 | 40.64 | $61.96 | 276900 |
| 2023-03-09 | 43.74 | $63.52 | 232443 |
| 2023-03-08 | 46.55 | $64.82 | 320500 |
| 2023-03-07 | 44.49 | $64.03 | 245000 |
| 2023-03-06 | 46.18 | $64.82 | 262000 |
| 2023-03-03 | 49.53 | $66.30 | 289900 |
| 2023-03-02 | 49.51 | $66.29 | 286000 |
| 2023-03-01 | 52.23 | $67.47 | 259446 |
| 2023-02-28 | 50.11 | $66.51 | 293634 |
| 2023-02-27 | 53.37 | $67.90 | 305642 |
| 2023-02-24 | 52.98 | $67.71 | 271100 |
| 2023-02-23 | 51.57 | $67.03 | 284037 |
| 2023-02-22 | 46.06 | $64.58 | 692000 |
| 2023-02-21 | 47.77 | $65.39 | 391338 |
| 2023-02-17 | 59.97 | $70.07 | 241300 |
| 2023-02-16 | 59.02 | $69.62 | 305047 |
| 2023-02-15 | 60.48 | $70.10 | 235744 |
| 2023-02-14 | 57.83 | $68.82 | 207542 |
| 2023-02-13 | 57.38 | $68.61 | 174800 |
| 2023-02-10 | 56.78 | $68.32 | 200529 |
| 2023-02-09 | 56.30 | $68.08 | 212200 |
| 2023-02-08 | 57.32 | $68.48 | 190535 |
| 2023-02-07 | 59.53 | $69.35 | 215511 |
| 2023-02-06 | 59.81 | $69.46 | 179035 |
| 2023-02-03 | 64.54 | $71.28 | 305900 |
| 2023-02-02 | 64.28 | $71.10 | 342220 |
| 2023-02-01 | 60.38 | $68.61 | 450300 |
| 2023-01-31 | 55.79 | $66.12 | 421600 |
| 2023-01-30 | 48.35 | $62.86 | 176120 |
| 2023-01-27 | 51.14 | $63.97 | 186500 |
| 2023-01-26 | 48.53 | $62.94 | 264800 |
| 2023-01-25 | 48.53 | $62.94 | 281611 |
| 2023-01-24 | 51.21 | $64.06 | 236504 |
| 2023-01-23 | 51.16 | $64.04 | 340232 |
| 2023-01-20 | 49.91 | $63.48 | 391132 |
| 2023-01-19 | 43.00 | $60.69 | 736400 |
| 2023-01-18 | 50.14 | $63.72 | 253900 |
| 2023-01-17 | 49.93 | $63.64 | 182300 |
| 2023-01-13 | 49.53 | $63.48 | 203800 |
| 2023-01-12 | 50.71 | $63.97 | 212600 |
| 2023-01-11 | 47.06 | $62.48 | 270100 |
| 2023-01-10 | 47.53 | $62.69 | 348618 |
| 2023-01-09 | 49.14 | $63.41 | 226500 |
| 2023-01-06 | 50.35 | $63.95 | 371333 |
| 2023-01-05 | 43.52 | $61.16 | 280327 |
| 2023-01-04 | 46.64 | $62.59 | 270100 |
| 2023-01-03 | 46.39 | $62.49 | 211400 |
| 2022-12-30 | 46.43 | $62.51 | 187200 |
| 2022-12-29 | 48.84 | $63.65 | 262131 |
| 2022-12-28 | 47.22 | $62.94 | 231109 |
| 2022-12-27 | 49.18 | $63.88 | 232200 |
| 2022-12-23 | 50.44 | $64.48 | 353327 |
| 2022-12-22 | 47.30 | $63.02 | 237500 |
| 2022-12-21 | 47.96 | $63.35 | 307600 |
| 2022-12-20 | 41.44 | $60.55 | 365300 |
| 2022-12-19 | 39.78 | $59.90 | 782826 |
| 2022-12-16 | 42.07 | $61.21 | 1.1M |
| 2022-12-15 | 41.58 | $61.01 | 459800 |
| 2022-12-14 | 43.58 | $62.16 | 432507 |
| 2022-12-13 | 43.11 | $61.95 | 386402 |
| 2022-12-12 | 40.64 | $60.86 | 413000 |
| 2022-12-09 | 39.36 | $60.30 | 264600 |
| 2022-12-08 | 39.76 | $60.57 | 419700 |
| 2022-12-07 | 39.67 | $60.53 | 334800 |
| 2022-12-06 | 41.11 | $61.58 | 282522 |
| 2022-12-05 | 41.11 | $61.58 | 326740 |
| 2022-12-02 | 45.24 | $64.50 | 243622 |
| 2022-12-01 | 43.94 | $63.79 | 223901 |
| 2022-11-30 | 43.89 | $63.76 | 334700 |
| 2022-11-29 | 42.20 | $62.79 | 255962 |
| 2022-11-28 | 41.94 | $62.64 | 237242 |
| 2022-11-25 | 44.01 | $64.31 | 99608 |
| 2022-11-23 | 43.34 | $63.89 | 161745 |
| 2022-11-22 | 42.64 | $63.44 | 219200 |
| 2022-11-21 | 44.37 | $64.93 | 279649 |
| 2022-11-18 | 42.82 | $63.88 | 326764 |
| 2022-11-17 | 43.24 | $64.27 | 463009 |
| 2022-11-16 | 41.96 | $63.35 | 401212 |
| 2022-11-15 | 44.99 | $66.23 | 444600 |
| 2022-11-14 | 46.48 | $67.57 | 696665 |
| 2022-11-11 | 53.08 | $72.89 | 284111 |
| 2022-11-10 | 51.41 | $71.53 | 324200 |
| 2022-11-09 | 42.99 | $65.62 | 354605 |
| 2022-11-08 | 47.61 | $69.11 | 298623 |
| 2022-11-07 | 50.90 | $71.31 | 329900 |
| 2022-11-04 | 49.06 | $70.10 | 421600 |
| 2022-11-03 | 44.72 | $67.42 | 530100 |
| 2022-11-02 | 50.33 | $71.11 | 539250 |
| 2022-11-01 | 57.29 | $74.87 | 367044 |
| 2022-10-31 | 55.28 | $73.58 | 247715 |
| 2022-10-28 | 53.77 | $72.64 | 220211 |
| 2022-10-27 | 53.70 | $72.60 | 406600 |
| 2022-10-26 | 54.81 | $73.22 | 366800 |
| 2022-10-25 | 53.82 | $72.54 | 256400 |
| 2022-10-24 | 52.30 | $71.50 | 406841 |
| 2022-10-21 | 49.01 | $69.35 | 496549 |
| 2022-10-20 | 45.10 | $67.01 | 537507 |
| 2022-10-19 | 51.43 | $70.96 | 445807 |
| 2022-10-18 | 55.99 | $73.37 | 752141 |
| 2022-10-17 | 50.70 | $70.30 | 371603 |
| 2022-10-14 | 49.15 | $69.48 | 366941 |
| 2022-10-13 | 49.60 | $69.73 | 362000 |
| 2022-10-12 | 44.93 | $67.30 | 414500 |
| 2022-10-11 | 42.58 | $66.17 | 482024 |
| 2022-10-10 | 41.28 | $65.55 | 305600 |
| 2022-10-07 | 40.57 | $65.21 | 482320 |
| 2022-10-06 | 41.77 | $66.07 | 311331 |
| 2022-10-05 | 39.68 | $65.01 | 417400 |
| 2022-10-04 | 41.88 | $66.64 | 524022 |
| 2022-10-03 | 38.81 | $65.09 | 577807 |
| 2022-09-30 | 30.82 | $61.52 | 497400 |
| 2022-09-29 | 30.77 | $61.50 | 372004 |
| 2022-09-28 | 33.36 | $63.85 | 612200 |
| 2022-09-27 | 31.59 | $63.09 | 525229 |
| 2022-09-26 | 29.82 | $62.33 | 318000 |
| 2022-09-23 | 31.07 | $63.57 | 445720 |
| 2022-09-22 | 32.99 | $65.39 | 381900 |
| 2022-09-21 | 34.38 | $66.64 | 606400 |
| 2022-09-20 | 33.01 | $66.00 | 588415 |
| 2022-09-19 | 35.43 | $68.21 | 510700 |
| 2022-09-16 | 36.81 | $69.39 | 1.4M |
| 2022-09-15 | 37.25 | $69.77 | 383982 |
| 2022-09-14 | 39.85 | $71.94 | 355942 |
| 2022-09-13 | 39.98 | $72.05 | 432274 |
| 2022-09-12 | 44.37 | $75.45 | 280302 |
| 2022-09-09 | 42.48 | $74.38 | 280938 |
| 2022-09-08 | 37.70 | $71.83 | 311709 |
| 2022-09-07 | 39.01 | $72.92 | 504500 |
| 2022-09-06 | 38.81 | $72.81 | 532000 |
| 2022-09-02 | 38.45 | $72.61 | 375916 |
| 2022-09-01 | 39.09 | $73.20 | 418500 |
| 2022-08-31 | 39.58 | $73.66 | 379622 |
| 2022-08-30 | 39.27 | $73.46 | 301241 |
| 2022-08-29 | 40.91 | $75.09 | 396800 |
| 2022-08-26 | 44.40 | $78.32 | 264364 |
| 2022-08-25 | 50.73 | $83.29 | 256539 |
| 2022-08-24 | 49.82 | $82.62 | 235000 |
| 2022-08-23 | 46.64 | $80.36 | 211399 |
| 2022-08-22 | 46.95 | $80.61 | 228800 |
| 2022-08-19 | 48.88 | $82.16 | 214002 |
| 2022-08-18 | 51.96 | $84.51 | 284547 |
| 2022-08-17 | 47.36 | $81.08 | 249900 |
| 2022-08-16 | 52.57 | $84.82 | 245646 |
| 2022-08-15 | 54.21 | $85.90 | 288400 |
| 2022-08-12 | 56.76 | $87.54 | 233800 |
| 2022-08-11 | 55.59 | $86.58 | 244100 |
| 2022-08-10 | 53.22 | $84.67 | 271400 |
| 2022-08-09 | 50.23 | $82.41 | 264213 |
| 2022-08-08 | 51.96 | $83.65 | 258000 |
| 2022-08-05 | 51.11 | $82.99 | 230900 |
| 2022-08-04 | 49.35 | $81.63 | 362040 |
| 2022-08-03 | 50.27 | $82.36 | 438300 |
| 2022-08-02 | 51.49 | $83.33 | 1.0M |
| 2022-08-01 | 63.38 | $91.26 | 260038 |
| 2022-07-29 | 64.11 | $91.67 | 301918 |
| 2022-07-28 | 62.26 | $89.83 | 241833 |
| 2022-07-27 | 59.82 | $87.54 | 191800 |
| 2022-07-26 | 56.79 | $84.93 | 222800 |
| 2022-07-25 | 58.01 | $85.70 | 205735 |
| 2022-07-22 | 56.84 | $84.68 | 245850 |
| 2022-07-21 | 58.77 | $85.94 | 345800 |
| 2022-07-20 | 61.30 | $87.56 | 540000 |
| 2022-07-19 | 54.68 | $81.79 | 364014 |
| 2022-07-18 | 47.62 | $77.00 | 261624 |
| 2022-07-15 | 45.93 | $75.99 | 256100 |
| 2022-07-14 | 41.92 | $73.71 | 215800 |
| 2022-07-13 | 41.12 | $73.27 | 182534 |
| 2022-07-12 | 40.82 | $73.10 | 213635 |
| 2022-07-11 | 40.44 | $72.88 | 217400 |
| 2022-07-08 | 40.41 | $72.86 | 209523 |
| 2022-07-07 | 39.79 | $72.46 | 306873 |
| 2022-07-06 | 36.51 | $70.38 | 339500 |
| 2022-07-05 | 37.96 | $71.91 | 393400 |
| 2022-07-01 | 39.54 | $73.54 | 418754 |
| 2022-06-30 | 38.55 | $72.88 | 448400 |
| 2022-06-29 | 39.24 | $73.63 | 218000 |
| 2022-06-28 | 38.95 | $73.42 | 311800 |
| 2022-06-27 | 39.92 | $74.54 | 401100 |
| 2022-06-24 | 37.25 | $72.52 | 582900 |
| 2022-06-23 | 36.93 | $72.28 | 390168 |
| 2022-06-22 | 33.00 | $69.34 | 625300 |
| 2022-06-21 | 36.26 | $73.81 | 364300 |
| 2022-06-17 | 34.60 | $72.60 | 990711 |
| 2022-06-16 | 35.13 | $73.34 | 534300 |
| 2022-06-15 | 39.79 | $79.25 | 498436 |
| 2022-06-14 | 40.73 | $80.34 | 579200 |
| 2022-06-13 | 35.44 | $76.38 | 483000 |
| 2022-06-10 | 38.28 | $79.84 | 440100 |
| 2022-06-09 | 39.82 | $81.60 | 508409 |
| 2022-06-08 | 41.52 | $83.49 | 1.1M |
| 2022-06-07 | 54.48 | $94.54 | 201701 |
| 2022-06-06 | 54.52 | $94.57 | 266925 |
| 2022-06-03 | 52.81 | $93.15 | 233907 |
| 2022-06-02 | 50.31 | $91.15 | 209000 |
| 2022-06-01 | 49.32 | $90.37 | 295566 |
| 2022-05-31 | 48.71 | $89.88 | 453550 |
| 2022-05-27 | 48.53 | $89.73 | 406549 |
| 2022-05-26 | 47.23 | $88.63 | 322723 |
| 2022-05-25 | 46.37 | $87.89 | 288326 |
| 2022-05-24 | 43.07 | $85.13 | 326107 |
| 2022-05-23 | 44.91 | $87.07 | 409700 |
| 2022-05-20 | 42.01 | $84.69 | 364900 |
| 2022-05-19 | 41.90 | $84.60 | 427600 |
| 2022-05-18 | 42.40 | $85.18 | 496500 |
| 2022-05-17 | 48.40 | $91.64 | 605906 |
| 2022-05-16 | 43.79 | $87.70 | 401328 |
| 2022-05-13 | 44.22 | $88.15 | 367738 |
| 2022-05-12 | 43.18 | $87.27 | 454400 |
| 2022-05-11 | 41.82 | $86.10 | 498100 |
| 2022-05-10 | 44.71 | $89.42 | 448900 |
| 2022-05-09 | 42.87 | $87.79 | 502743 |
| 2022-05-06 | 44.92 | $90.14 | 563300 |
| 2022-05-05 | 45.61 | $90.93 | 445930 |
| 2022-05-04 | 48.34 | $93.96 | 669252 |
| 2022-05-03 | 45.69 | $91.36 | 700645 |
| 2022-05-02 | 42.47 | $88.37 | 736600 |
| 2022-04-29 | 39.80 | $86.02 | 404891 |
| 2022-04-28 | 42.03 | $88.85 | 407038 |
| 2022-04-27 | 37.84 | $85.26 | 703030 |
| 2022-04-26 | 34.89 | $82.90 | 542833 |
| 2022-04-25 | 36.05 | $84.58 | 751234 |
| 2022-04-22 | 38.00 | $87.33 | 513830 |
| 2022-04-21 | 38.80 | $88.43 | 504329 |
| 2022-04-20 | 41.15 | $91.57 | 872285 |
| 2022-04-19 | 44.41 | $95.58 | 703339 |
| 2022-04-18 | 38.75 | $90.66 | 643883 |
| 2022-04-14 | 34.61 | $87.43 | 617800 |
| 2022-04-13 | 34.53 | $87.37 | 410811 |
| 2022-04-12 | 33.26 | $86.37 | 455342 |
| 2022-04-11 | 31.96 | $85.33 | 662547 |
| 2022-04-08 | 32.98 | $87.07 | 702819 |
| 2022-04-07 | 32.97 | $87.06 | 703500 |
| 2022-04-06 | 34.25 | $89.31 | 849700 |
| 2022-04-05 | 36.36 | $92.87 | 1.5M |
| 2022-04-04 | 43.01 | $102.25 | 1.2M |
| 2022-04-01 | 57.06 | $115.55 | 620500 |
| 2022-03-31 | 64.72 | $120.62 | 353302 |
| 2022-03-30 | 70.11 | $123.68 | 378800 |
| 2022-03-29 | 71.73 | $124.55 | 436400 |
| 2022-03-28 | 69.54 | $121.70 | 364819 |
| 2022-03-25 | 69.36 | $121.47 | 211309 |
| 2022-03-24 | 68.34 | $120.15 | 220383 |
| 2022-03-23 | 67.02 | $118.50 | 233000 |
| 2022-03-22 | 70.42 | $120.52 | 326662 |
| 2022-03-21 | 69.98 | $119.91 | 382000 |
| 2022-03-18 | 70.73 | $120.37 | 893253 |
| 2022-03-17 | 68.83 | $117.61 | 490055 |
| 2022-03-16 | 67.18 | $115.35 | 450762 |
| 2022-03-15 | 65.80 | $113.55 | 763437 |
| 2022-03-14 | 67.79 | $114.88 | 941500 |
| 2022-03-11 | 62.44 | $108.29 | 382081 |
| 2022-03-10 | 60.55 | $106.30 | 349906 |
| 2022-03-09 | 61.29 | $106.80 | 369500 |
| 2022-03-08 | 59.77 | $105.16 | 396646 |
| 2022-03-07 | 58.88 | $104.21 | 380700 |
| 2022-03-04 | 62.77 | $107.02 | 405000 |
| 2022-03-03 | 62.54 | $106.75 | 419698 |
| 2022-03-02 | 64.91 | $108.46 | 403812 |
| 2022-03-01 | 62.59 | $105.51 | 710600 |
| 2022-02-28 | 70.50 | $110.77 | 544404 |
| 2022-02-25 | 69.28 | $109.03 | 600671 |
| 2022-02-24 | 67.70 | $106.86 | 470253 |
| 2022-02-23 | 65.74 | $104.33 | 617203 |
| 2022-02-22 | 64.10 | $102.32 | 795944 |
| 2022-02-18 | 59.39 | $97.19 | 1.1M |
| 2022-02-17 | 46.67 | $87.37 | 418300 |
| 2022-02-16 | 48.43 | $88.57 | 309677 |
| 2022-02-15 | 46.57 | $87.41 | 310100 |
| 2022-02-14 | 42.95 | $85.25 | 479600 |
| 2022-02-11 | 44.43 | $86.37 | 483759 |
| 2022-02-10 | 48.83 | $89.44 | 407200 |
| 2022-02-09 | 50.82 | $90.72 | 375965 |
| 2022-02-08 | 51.26 | $91.00 | 348000 |
| 2022-02-07 | 51.65 | $91.26 | 442600 |
| 2022-02-04 | 49.84 | $89.96 | 789055 |
| 2022-02-03 | 57.43 | $94.79 | 469800 |
| 2022-02-02 | 65.12 | $98.73 | 629513 |
| 2022-02-01 | 67.90 | $100.00 | 657000 |
| 2022-01-31 | 65.31 | $97.66 | 786257 |
| 2022-01-28 | 66.24 | $98.09 | 501947 |
| 2022-01-27 | 60.49 | $93.49 | 508108 |
| 2022-01-26 | 63.20 | $94.71 | 891141 |
| 2022-01-25 | 58.88 | $91.70 | 405289 |
| 2022-01-24 | 57.61 | $90.89 | 353292 |
| 2022-01-21 | 57.88 | $91.02 | 413949 |
| 2022-01-20 | 58.78 | $91.46 | 712179 |
| 2022-01-19 | 49.41 | $85.92 | 269246 |
| 2022-01-18 | 48.24 | $85.34 | 301303 |
| 2022-01-14 | 51.67 | $87.09 | 214500 |
| 2022-01-13 | 54.90 | $88.62 | 267300 |
| 2022-01-12 | 53.21 | $87.69 | 211817 |
| 2022-01-11 | 54.17 | $88.15 | 351811 |
| 2022-01-10 | 52.05 | $86.96 | 349300 |
| 2022-01-07 | 53.77 | $87.83 | 233300 |
| 2022-01-06 | 55.11 | $88.50 | 222454 |
| 2022-01-05 | 57.50 | $89.68 | 154215 |
| 2022-01-04 | 60.61 | $91.15 | 180900 |
| 2022-01-03 | 57.68 | $89.17 | 226727 |
| 2021-12-31 | 59.51 | $90.03 | 131412 |
| 2021-12-30 | 57.44 | $88.64 | 195949 |
| 2021-12-29 | 58.77 | $89.29 | 206500 |
| 2021-12-28 | 54.60 | $86.58 | 232600 |
| 2021-12-27 | 50.73 | $84.37 | 216574 |
| 2021-12-23 | 49.40 | $83.65 | 148305 |
| 2021-12-22 | 47.01 | $82.39 | 272934 |
| 2021-12-21 | 44.20 | $80.97 | 353433 |
| 2021-12-20 | 39.97 | $78.99 | 358105 |
| 2021-12-17 | 43.89 | $81.45 | 1.3M |
| 2021-12-16 | 45.64 | $82.46 | 355400 |
| 2021-12-15 | 45.81 | $82.56 | 407708 |
| 2021-12-14 | 45.56 | $82.43 | 551036 |
| 2021-12-13 | 44.98 | $82.12 | 271200 |
| 2021-12-10 | 47.66 | $83.84 | 291900 |
| 2021-12-09 | 47.30 | $83.63 | 235143 |
| 2021-12-08 | 48.57 | $84.46 | 218947 |
| 2021-12-07 | 50.09 | $85.45 | 283109 |
| 2021-12-06 | 50.21 | $85.53 | 406135 |
| 2021-12-03 | 43.17 | $81.21 | 258300 |
| 2021-12-02 | 44.27 | $82.01 | 253784 |
| 2021-12-01 | 38.21 | $78.77 | 362998 |
| 2021-11-30 | 41.90 | $81.53 | 285641 |
| 2021-11-29 | 44.85 | $83.51 | 333228 |
| 2021-11-26 | 45.22 | $83.75 | 251200 |
| 2021-11-24 | 51.46 | $87.50 | 253911 |
| 2021-11-23 | 54.63 | $89.16 | 269930 |
| 2021-11-22 | 53.62 | $88.54 | 296700 |
| 2021-11-19 | 57.59 | $90.55 | 163544 |
| 2021-11-18 | 57.33 | $90.38 | 274020 |
| 2021-11-17 | 55.21 | $88.96 | 295700 |
| 2021-11-16 | 58.03 | $90.42 | 291300 |
| 2021-11-15 | 63.83 | $93.15 | 226300 |
| 2021-11-12 | 65.85 | $94.03 | 228310 |
| 2021-11-11 | 64.91 | $93.25 | 177920 |
| 2021-11-10 | 61.41 | $90.52 | 154200 |
| 2021-11-09 | 64.67 | $91.97 | 210463 |
| 2021-11-08 | 63.43 | $91.00 | 221600 |
| 2021-11-05 | 61.46 | $89.50 | 278211 |
| 2021-11-04 | 63.06 | $90.24 | 470700 |
| 2021-11-03 | 58.85 | $87.18 | 326522 |
| 2021-11-02 | 52.11 | $83.19 | 234300 |
| 2021-11-01 | 54.36 | $84.25 | 227026 |
| 2021-10-29 | 52.58 | $83.28 | 249643 |
| 2021-10-28 | 53.05 | $83.51 | 197100 |
| 2021-10-27 | 51.63 | $82.71 | 196343 |
| 2021-10-26 | 57.66 | $85.63 | 147253 |
| 2021-10-25 | 58.41 | $85.97 | 166426 |
| 2021-10-22 | 55.60 | $84.24 | 183800 |
| 2021-10-21 | 53.93 | $83.26 | 208800 |
| 2021-10-20 | 53.64 | $83.09 | 177718 |
| 2021-10-19 | 52.87 | $82.62 | 286945 |
| 2021-10-18 | 53.39 | $82.91 | 386200 |
| 2021-10-15 | 53.25 | $82.82 | 354600 |
| 2021-10-14 | 51.16 | $81.43 | 496230 |
| 2021-10-13 | 61.03 | $86.71 | 551546 |
| 2021-10-12 | 67.75 | $89.57 | 648301 |
| 2021-10-11 | 56.86 | $82.67 | 135610 |
| 2021-10-08 | 55.77 | $82.14 | 151224 |
| 2021-10-07 | 56.61 | $82.47 | 276713 |
| 2021-10-06 | 57.31 | $82.75 | 280600 |
| 2021-10-05 | 59.08 | $83.46 | 156679 |
| 2021-10-04 | 55.53 | $81.52 | 222500 |
| 2021-10-01 | 58.20 | $82.60 | 304648 |
| 2021-09-30 | 54.56 | $80.71 | 177500 |
| 2021-09-29 | 55.73 | $81.19 | 168764 |
| 2021-09-28 | 57.21 | $81.80 | 200608 |
| 2021-09-27 | 60.09 | $82.96 | 181338 |
| 2021-09-24 | 56.70 | $81.06 | 208689 |
| 2021-09-23 | 58.77 | $81.89 | 157731 |
| 2021-09-22 | 57.38 | $81.11 | 198452 |
| 2021-09-21 | 56.60 | $80.67 | 208600 |
| 2021-09-20 | 54.74 | $79.64 | 332159 |
| 2021-09-17 | 63.44 | $83.12 | 833647 |
| 2021-09-16 | 67.45 | $84.49 | 170516 |
| 2021-09-15 | 67.86 | $84.63 | 250056 |
| 2021-09-14 | 66.50 | $83.66 | 246600 |
| 2021-09-13 | 70.11 | $84.90 | 343200 |
| 2021-09-10 | 75.57 | $86.64 | 365110 |
| 2021-09-09 | 73.59 | $84.88 | 336900 |
| 2021-09-08 | 73.11 | $84.47 | 249538 |
| 2021-09-07 | 72.60 | $84.03 | 429527 |
| 2021-09-03 | 71.82 | $83.35 | 302700 |
| 2021-09-02 | 70.87 | $82.54 | 298031 |
| 2021-09-01 | 68.11 | $80.33 | 321447 |
| 2021-08-31 | 66.53 | $79.17 | 378816 |
| 2021-08-30 | 68.94 | $80.03 | 430329 |
| 2021-08-27 | 67.30 | $78.78 | 344751 |
| 2021-08-26 | 62.70 | $75.70 | 257900 |
| 2021-08-25 | 67.10 | $77.21 | 209600 |
| 2021-08-24 | 65.53 | $76.18 | 252200 |
| 2021-08-23 | 63.76 | $75.07 | 236210 |
| 2021-08-20 | 60.28 | $73.07 | 292600 |
| 2021-08-19 | 57.96 | $71.86 | 286078 |
| 2021-08-18 | 67.61 | $74.97 | 271400 |
| 2021-08-17 | 66.52 | $74.33 | 263000 |
| 2021-08-16 | 67.02 | $74.48 | 211788 |
| 2021-08-13 | 64.64 | $73.07 | 263525 |
| 2021-08-12 | 69.77 | $74.58 | 209998 |
| 2021-08-11 | 69.41 | $74.34 | 362322 |
| 2021-08-10 | 67.10 | $72.88 | 298439 |
| 2021-08-09 | 62.56 | $70.41 | 195988 |
| 2021-08-06 | 65.40 | $71.23 | 200202 |
| 2021-08-05 | 64.16 | $70.57 | 237200 |
| 2021-08-04 | 63.22 | $70.08 | 326101 |
| 2021-08-03 | 64.13 | $70.36 | 560947 |
| 2021-08-02 | 59.22 | $67.89 | 345116 |
| 2021-07-30 | 57.50 | $67.12 | 355744 |
| 2021-07-29 | 53.84 | $65.60 | 144150 |
| 2021-07-28 | 51.49 | $64.70 | 203300 |
| 2021-07-27 | 51.72 | $64.78 | 196331 |
| 2021-07-26 | 52.69 | $65.14 | 153147 |
| 2021-07-23 | 52.67 | $65.13 | 149132 |
| 2021-07-22 | 50.88 | $64.36 | 195219 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-23.44
2026-07-20
Close Price
$221.07
Vol: 43737
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.68
Average
-44.96
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -23.44 | $221.07 | 43737 |
| 2026-07-17 | -20.75 | $222.18 | 348600 |
| 2026-07-16 | -17.43 | $223.55 | 556446 |
| 2026-07-15 | -19.55 | $208.90 | 316700 |
| 2026-07-14 | -2.59 | $210.95 | 247700 |
| 2026-07-13 | -21.85 | $205.15 | 179014 |
| 2026-07-10 | -16.90 | $204.77 | 191500 |
| 2026-07-09 | -10.05 | $206.03 | 343035 |
| 2026-07-08 | -17.12 | $204.73 | 394829 |
| 2026-07-07 | -42.83 | $198.53 | 376215 |
| 2026-07-06 | -13.80 | $204.53 | 278034 |
| 2026-07-02 | -17.92 | $203.53 | 473000 |
| 2026-07-01 | -16.32 | $203.92 | 533036 |
| 2026-06-30 | -55.73 | $192.23 | 245500 |
| 2026-06-29 | -36.55 | $194.49 | 385023 |
| 2026-06-26 | -35.99 | $194.49 | 607300 |
| 2026-06-25 | -28.11 | $196.37 | 217500 |
| 2026-06-24 | -31.38 | $195.59 | 371115 |
| 2026-06-23 | -30.67 | $195.76 | 261909 |
| 2026-06-22 | -24.01 | $196.83 | 276854 |
| 2026-06-18 | -45.49 | $191.24 | 569600 |
| 2026-06-17 | -36.53 | $193.57 | 265533 |
| 2026-06-16 | -27.16 | $196.01 | 243500 |
| 2026-06-15 | -30.35 | $195.18 | 310100 |
| 2026-06-12 | -4.38 | $201.94 | 227343 |
| 2026-06-11 | -7.86 | $198.98 | 268501 |
| 2026-06-10 | -20.41 | $193.43 | 236554 |
| 2026-06-09 | -15.36 | $194.23 | 331625 |
| 2026-06-08 | -2.34 | $192.22 | 259185 |
| 2026-06-05 | -30.59 | $187.32 | 262800 |
| 2026-06-04 | -28.55 | $187.29 | 269300 |
| 2026-06-03 | -28.90 | $185.81 | 203100 |
| 2026-06-02 | -10.34 | $187.06 | 225600 |
| 2026-06-01 | -6.65 | $188.11 | 235900 |
| 2026-05-29 | -30.60 | $181.30 | 187700 |
| 2026-05-28 | -32.89 | $180.65 | 132954 |
| 2026-05-27 | -20.19 | $184.26 | 169100 |
| 2026-05-26 | -19.24 | $184.53 | 177700 |
| 2026-05-22 | -28.70 | $181.84 | 203702 |
| 2026-05-21 | -25.50 | $182.75 | 329800 |
| 2026-05-20 | -4.82 | $188.62 | 272823 |
| 2026-05-19 | -34.94 | $180.06 | 230609 |
| 2026-05-18 | -20.20 | $184.25 | 267029 |
| 2026-05-15 | -35.57 | $179.88 | 180847 |
| 2026-05-14 | -27.23 | $182.25 | 174800 |
| 2026-05-13 | -29.10 | $181.72 | 188433 |
| 2026-05-12 | -38.63 | $179.01 | 196200 |
| 2026-05-11 | -28.43 | $181.91 | 154938 |
| 2026-05-08 | -25.58 | $182.72 | 169100 |
| 2026-05-07 | -34.66 | $180.14 | 318400 |
| 2026-05-06 | -22.03 | $183.73 | 304128 |
| 2026-05-05 | 0.00 | $187.26 | 481305 |
| 2026-05-04 | -67.36 | $170.83 | 309654 |
| 2026-05-01 | -39.28 | $173.55 | 174102 |
| 2026-04-30 | -34.02 | $174.43 | 238800 |
| 2026-04-29 | -39.72 | $173.35 | 222300 |
| 2026-04-28 | -24.34 | $175.51 | 162200 |
| 2026-04-27 | -17.09 | $176.73 | 293948 |
| 2026-04-24 | -33.42 | $172.32 | 227300 |
| 2026-04-23 | -41.72 | $170.36 | 169506 |
| 2026-04-22 | -39.94 | $170.78 | 187331 |
| 2026-04-21 | -40.36 | $170.68 | 352900 |
| 2026-04-20 | -13.47 | $177.03 | 232800 |
| 2026-04-17 | -13.94 | $176.55 | 270420 |
| 2026-04-16 | -9.61 | $174.63 | 235618 |
| 2026-04-15 | -25.90 | $170.50 | 268650 |
| 2026-04-14 | -22.01 | $171.28 | 189149 |
| 2026-04-13 | -16.54 | $172.48 | 139214 |
| 2026-04-10 | -19.28 | $171.27 | 144724 |
| 2026-04-09 | -14.51 | $172.10 | 180900 |
| 2026-04-08 | -13.34 | $172.49 | 304000 |
| 2026-04-07 | -3.32 | $168.11 | 223086 |
| 2026-04-06 | -5.90 | $167.10 | 207000 |
| 2026-04-02 | -8.74 | $166.39 | 322800 |
| 2026-04-01 | -14.68 | $164.91 | 201200 |
| 2026-03-31 | -24.48 | $163.94 | 226400 |
| 2026-03-30 | -48.96 | $157.36 | 232946 |
| 2026-03-27 | -48.74 | $158.03 | 299900 |
| 2026-03-26 | -30.17 | $163.24 | 165100 |
| 2026-03-25 | -29.87 | $164.30 | 211448 |
| 2026-03-24 | -42.43 | $163.14 | 217400 |
| 2026-03-23 | -51.87 | $159.94 | 339400 |
| 2026-03-20 | -66.25 | $155.07 | 758830 |
| 2026-03-19 | -57.13 | $158.16 | 302600 |
| 2026-03-18 | -63.24 | $156.09 | 408730 |
| 2026-03-17 | -65.99 | $155.16 | 228000 |
| 2026-03-16 | -77.30 | $151.33 | 284300 |
| 2026-03-13 | -81.99 | $149.74 | 289300 |
| 2026-03-12 | -83.47 | $149.24 | 552170 |
| 2026-03-11 | -76.85 | $153.94 | 241501 |
| 2026-03-10 | -67.66 | $156.76 | 329700 |
| 2026-03-09 | -78.55 | $153.42 | 393807 |
| 2026-03-06 | -95.00 | $152.99 | 336100 |
| 2026-03-05 | -79.19 | $158.75 | 482119 |
| 2026-03-04 | -42.76 | $167.38 | 250013 |
| 2026-03-03 | -37.91 | $168.53 | 410601 |
| 2026-03-02 | -26.47 | $171.24 | 311446 |
| 2026-02-27 | -48.04 | $166.13 | 341100 |
| 2026-02-26 | -37.78 | $168.56 | 399915 |
| 2026-02-25 | -31.49 | $170.05 | 493018 |
| 2026-02-24 | -14.37 | $166.99 | 264878 |
| 2026-02-23 | -31.34 | $164.38 | 263822 |
| 2026-02-20 | -9.43 | $167.75 | 230900 |
| 2026-02-19 | -29.58 | $164.65 | 252218 |
| 2026-02-18 | -8.58 | $167.47 | 183904 |
| 2026-02-17 | -16.51 | $165.05 | 238900 |
| 2026-02-13 | -27.93 | $162.18 | 220200 |
| 2026-02-12 | -35.27 | $158.20 | 340042 |
| 2026-02-11 | -16.14 | $162.77 | 182221 |
| 2026-02-10 | -21.44 | $160.66 | 203800 |
| 2026-02-09 | -18.30 | $161.91 | 176772 |
| 2026-02-06 | -15.71 | $162.94 | 245340 |
| 2026-02-05 | -23.32 | $159.81 | 352148 |
| 2026-02-04 | -15.01 | $162.93 | 388731 |
| 2026-02-03 | -8.94 | $165.26 | 293700 |
| 2026-02-02 | -0.47 | $165.72 | 373983 |
| 2026-01-30 | -4.84 | $160.30 | 319200 |
| 2026-01-29 | -2.41 | $161.27 | 218334 |
| 2026-01-28 | -8.20 | $158.96 | 247400 |
| 2026-01-27 | -8.30 | $158.92 | 257300 |
| 2026-01-26 | -8.42 | $158.87 | 280400 |
| 2026-01-23 | -8.25 | $158.94 | 389515 |
| 2026-01-22 | -3.83 | $160.32 | 599700 |
| 2026-01-21 | -5.83 | $155.71 | 415147 |
| 2026-01-20 | -11.06 | $144.64 | 298345 |
| 2026-01-16 | -4.66 | $146.26 | 397519 |
| 2026-01-15 | -2.93 | $145.97 | 686920 |
| 2026-01-14 | -12.81 | $131.92 | 184735 |
| 2026-01-13 | -21.00 | $130.59 | 183300 |
| 2026-01-12 | -6.46 | $132.25 | 254207 |
| 2026-01-09 | -8.06 | $132.00 | 303507 |
| 2026-01-08 | -2.37 | $131.09 | 310728 |
| 2026-01-07 | -1.64 | $130.24 | 271700 |
| 2026-01-06 | -1.84 | $129.21 | 285500 |
| 2026-01-05 | -19.71 | $126.38 | 334848 |
| 2026-01-02 | -36.13 | $123.71 | 184400 |
| 2025-12-31 | -34.62 | $123.55 | 174100 |
| 2025-12-30 | -25.74 | $124.33 | 176400 |
| 2025-12-29 | -20.36 | $125.20 | 169800 |
| 2025-12-26 | -21.17 | $125.03 | 151244 |
| 2025-12-24 | -23.14 | $124.56 | 89034 |
| 2025-12-23 | -23.19 | $123.91 | 278700 |
| 2025-12-22 | -25.25 | $123.12 | 332520 |
| 2025-12-19 | -17.74 | $124.68 | 1.2M |
| 2025-12-18 | -7.05 | $127.54 | 586970 |
| 2025-12-17 | -5.52 | $124.21 | 317200 |
| 2025-12-16 | -7.28 | $123.51 | 529532 |
| 2025-12-15 | -9.44 | $121.46 | 259800 |
| 2025-12-12 | -19.06 | $119.39 | 312130 |
| 2025-12-11 | -1.95 | $122.57 | 305400 |
| 2025-12-10 | -8.42 | $120.79 | 447600 |
| 2025-12-09 | -6.50 | $116.37 | 240942 |
| 2025-12-08 | -15.14 | $115.04 | 197653 |
| 2025-12-05 | -0.76 | $116.39 | 229627 |
| 2025-12-04 | -16.35 | $113.80 | 233423 |
| 2025-12-03 | -13.29 | $114.16 | 357656 |
| 2025-12-02 | -17.31 | $111.53 | 340200 |
| 2025-12-01 | -15.88 | $111.77 | 291064 |
| 2025-11-28 | -30.78 | $108.98 | 75613 |
| 2025-11-26 | -29.88 | $109.14 | 349700 |
| 2025-11-25 | -29.59 | $109.19 | 355500 |
| 2025-11-24 | -52.20 | $105.18 | 324334 |
| 2025-11-21 | -45.60 | $105.21 | 549600 |
| 2025-11-20 | -58.11 | $102.05 | 387400 |
| 2025-11-19 | -49.77 | $103.59 | 192300 |
| 2025-11-18 | -46.61 | $104.28 | 215900 |
| 2025-11-17 | -44.86 | $104.66 | 243600 |
| 2025-11-14 | -34.86 | $106.84 | 284100 |
| 2025-11-13 | -35.96 | $106.60 | 477100 |
| 2025-11-12 | -19.59 | $110.17 | 384616 |
| 2025-11-11 | -27.43 | $108.46 | 267200 |
| 2025-11-10 | -20.58 | $109.12 | 379031 |
| 2025-11-07 | -13.80 | $110.86 | 531300 |
| 2025-11-06 | -22.37 | $107.90 | 519800 |
| 2025-11-05 | -15.28 | $109.81 | 791860 |
| 2025-11-04 | -28.39 | $98.07 | 325000 |
| 2025-11-03 | -16.19 | $99.96 | 417990 |
| 2025-10-31 | -2.98 | $100.95 | 472541 |
| 2025-10-30 | -28.65 | $97.33 | 248624 |
| 2025-10-29 | -20.87 | $98.46 | 323400 |
| 2025-10-28 | -26.03 | $97.71 | 467532 |
| 2025-10-27 | -24.04 | $98.00 | 400330 |
| 2025-10-24 | -61.16 | $93.22 | 192500 |
| 2025-10-23 | -60.07 | $93.81 | 254700 |
| 2025-10-22 | -62.29 | $93.43 | 212900 |
| 2025-10-21 | -58.81 | $94.78 | 285900 |
| 2025-10-20 | -60.44 | $94.47 | 182626 |
| 2025-10-17 | -60.34 | $94.49 | 279937 |
| 2025-10-16 | -65.34 | $93.87 | 331100 |
| 2025-10-15 | -64.25 | $94.61 | 464400 |
| 2025-10-14 | -73.56 | $92.98 | 405200 |
| 2025-10-13 | -86.19 | $90.11 | 587800 |
| 2025-10-10 | -95.25 | $88.05 | 760143 |
| 2025-10-09 | -99.49 | $94.14 | 330401 |
| 2025-10-08 | -84.46 | $97.47 | 305400 |
| 2025-10-07 | -99.41 | $96.30 | 363318 |
| 2025-10-06 | -87.11 | $98.75 | 309200 |
| 2025-10-03 | -74.07 | $100.39 | 234115 |
| 2025-10-02 | -81.94 | $99.40 | 241600 |
| 2025-10-01 | -86.79 | $98.79 | 274324 |
| 2025-09-30 | -88.39 | $98.59 | 368515 |
| 2025-09-29 | -98.59 | $99.89 | 312500 |
| 2025-09-26 | -73.46 | $102.78 | 166900 |
| 2025-09-25 | -69.75 | $103.13 | 192647 |
| 2025-09-24 | -59.66 | $104.08 | 208655 |
| 2025-09-23 | -46.92 | $105.28 | 210600 |
| 2025-09-22 | -52.97 | $104.71 | 279800 |
| 2025-09-19 | -63.06 | $103.76 | 1.2M |
| 2025-09-18 | -23.14 | $107.52 | 379700 |
| 2025-09-17 | -38.11 | $106.11 | 394937 |
| 2025-09-16 | -35.71 | $105.43 | 284600 |
| 2025-09-15 | -39.70 | $105.11 | 279361 |
| 2025-09-12 | -61.80 | $103.34 | 226200 |
| 2025-09-11 | -32.41 | $105.91 | 260934 |
| 2025-09-10 | -71.87 | $103.04 | 254802 |
| 2025-09-09 | -68.30 | $103.39 | 244300 |
| 2025-09-08 | -55.35 | $104.66 | 294904 |
| 2025-09-05 | -49.08 | $105.56 | 277114 |
| 2025-09-04 | -70.04 | $104.39 | 324200 |
| 2025-09-03 | -87.25 | $102.06 | 353900 |
| 2025-09-02 | -87.11 | $102.28 | 387000 |
| 2025-08-29 | -74.22 | $104.05 | 347500 |
| 2025-08-28 | -64.66 | $105.45 | 256244 |
| 2025-08-27 | -65.67 | $105.31 | 196200 |
| 2025-08-26 | -69.60 | $104.76 | 228513 |
| 2025-08-25 | -75.18 | $103.98 | 215800 |
| 2025-08-22 | -58.51 | $106.31 | 431100 |
| 2025-08-21 | -82.69 | $102.93 | 376840 |
| 2025-08-20 | -98.46 | $101.67 | 531424 |
| 2025-08-19 | -79.48 | $105.54 | 251631 |
| 2025-08-18 | -82.68 | $105.18 | 283900 |
| 2025-08-15 | -84.46 | $104.98 | 318907 |
| 2025-08-14 | -87.39 | $104.65 | 395232 |
| 2025-08-13 | -40.68 | $109.91 | 297100 |
| 2025-08-12 | -57.19 | $108.05 | 340602 |
| 2025-08-11 | -96.54 | $103.62 | 456315 |
| 2025-08-08 | -67.21 | $107.44 | 413308 |
| 2025-08-07 | -49.51 | $110.07 | 238651 |
| 2025-08-06 | -21.04 | $113.83 | 398920 |
| 2025-08-05 | -37.77 | $111.62 | 334363 |
| 2025-08-04 | -60.48 | $108.62 | 393204 |
| 2025-08-01 | -64.42 | $108.10 | 1.0M |
| 2025-07-31 | -74.41 | $106.78 | 561734 |
| 2025-07-30 | -76.53 | $106.50 | 422719 |
| 2025-07-29 | -69.42 | $107.44 | 320900 |
| 2025-07-28 | -65.78 | $107.92 | 280404 |
| 2025-07-25 | -54.50 | $109.41 | 268307 |
| 2025-07-24 | -59.20 | $108.79 | 260433 |
| 2025-07-23 | -58.06 | $108.94 | 318800 |
| 2025-07-22 | -83.12 | $105.63 | 497300 |
| 2025-07-21 | -91.67 | $104.50 | 402100 |
| 2025-07-18 | -92.28 | $104.42 | 540414 |
| 2025-07-17 | -55.38 | $111.62 | 394800 |
| 2025-07-16 | -58.71 | $111.32 | 307247 |
| 2025-07-15 | -70.59 | $110.25 | 353188 |
| 2025-07-14 | -34.18 | $113.53 | 398635 |
| 2025-07-11 | -3.44 | $116.30 | 312845 |
| 2025-07-10 | -37.13 | $113.51 | 454500 |
| 2025-07-09 | -51.81 | $112.13 | 270210 |
| 2025-07-08 | -44.79 | $112.79 | 491904 |
| 2025-07-07 | -71.28 | $110.30 | 293404 |
| 2025-07-03 | -40.96 | $113.15 | 149600 |
| 2025-07-02 | -23.83 | $114.76 | 337800 |
| 2025-07-01 | -27.45 | $114.42 | 462242 |
| 2025-06-30 | -60.11 | $111.35 | 461700 |
| 2025-06-27 | -53.40 | $111.98 | 588535 |
| 2025-06-26 | -88.62 | $108.67 | 306700 |
| 2025-06-25 | -94.92 | $108.78 | 277300 |
| 2025-06-24 | -70.62 | $110.92 | 291700 |
| 2025-06-23 | -52.48 | $111.70 | 234124 |
| 2025-06-20 | -70.69 | $109.86 | 576244 |
| 2025-06-18 | -63.17 | $110.62 | 261433 |
| 2025-06-17 | -73.50 | $110.03 | 349523 |
| 2025-06-16 | -57.92 | $111.87 | 329589 |
| 2025-06-13 | -52.92 | $112.46 | 355200 |
| 2025-06-12 | -34.89 | $114.59 | 309300 |
| 2025-06-11 | -46.74 | $114.41 | 468738 |
| 2025-06-10 | -49.43 | $114.03 | 308613 |
| 2025-06-09 | -46.17 | $114.49 | 332243 |
| 2025-06-06 | -30.76 | $113.08 | 345300 |
| 2025-06-05 | -32.71 | $112.09 | 373046 |
| 2025-06-04 | -28.48 | $112.67 | 299800 |
| 2025-06-03 | -25.88 | $113.43 | 309503 |
| 2025-06-02 | -31.69 | $111.73 | 385600 |
| 2025-05-30 | -27.86 | $112.85 | 373850 |
| 2025-05-29 | -30.84 | $111.98 | 486817 |
| 2025-05-28 | -34.56 | $110.89 | 339128 |
| 2025-05-27 | -31.73 | $111.72 | 348629 |
| 2025-05-23 | -40.38 | $109.19 | 241200 |
| 2025-05-22 | -34.91 | $110.79 | 258000 |
| 2025-05-21 | -33.91 | $111.08 | 351841 |
| 2025-05-20 | -18.26 | $115.66 | 335516 |
| 2025-05-19 | -9.54 | $118.21 | 503800 |
| 2025-05-16 | -20.62 | $114.97 | 364228 |
| 2025-05-15 | -16.65 | $116.13 | 570465 |
| 2025-05-14 | -15.25 | $116.54 | 883943 |
| 2025-05-13 | -5.79 | $117.62 | 1.1M |
| 2025-05-12 | -16.55 | $113.94 | 1.7M |
| 2025-05-09 | -80.89 | $96.21 | 606961 |
| 2025-05-08 | -67.82 | $99.26 | 945093 |
| 2025-05-07 | -88.30 | $94.48 | 1.2M |
| 2025-05-06 | -99.05 | $93.11 | 1.4M |
| 2025-05-05 | -24.59 | $110.07 | 512187 |
| 2025-05-02 | -11.11 | $113.14 | 420800 |
| 2025-05-01 | -50.83 | $110.17 | 518239 |
| 2025-04-30 | -59.37 | $109.09 | 624533 |
| 2025-04-29 | -59.67 | $108.97 | 620556 |
| 2025-04-28 | -65.57 | $106.62 | 681700 |
| 2025-04-25 | -76.21 | $102.38 | 393900 |
| 2025-04-24 | -73.27 | $103.55 | 325448 |
| 2025-04-23 | -79.85 | $101.17 | 625946 |
| 2025-04-22 | -91.79 | $96.27 | 383916 |
| 2025-04-21 | -96.10 | $94.50 | 392800 |
| 2025-04-17 | -95.70 | $98.32 | 394900 |
| 2025-04-16 | -96.78 | $97.92 | 515700 |
| 2025-04-15 | -94.96 | $100.61 | 509500 |
| 2025-04-14 | -89.46 | $102.54 | 320426 |
| 2025-04-11 | -89.83 | $102.41 | 741630 |
| 2025-04-10 | -91.56 | $101.93 | 600147 |
| 2025-04-09 | -74.61 | $107.86 | 1.1M |
| 2025-04-08 | -96.58 | $102.88 | 704344 |
| 2025-04-07 | -91.35 | $109.04 | 669000 |
| 2025-04-04 | -81.73 | $112.16 | 433110 |
| 2025-04-03 | -98.99 | $115.20 | 378100 |
| 2025-04-02 | -42.43 | $132.21 | 175000 |
| 2025-04-01 | -50.21 | $131.16 | 286200 |
| 2025-03-31 | -71.00 | $128.17 | 459521 |
| 2025-03-28 | -90.11 | $127.06 | 215935 |
| 2025-03-27 | -72.46 | $130.62 | 252900 |
| 2025-03-26 | -61.11 | $132.90 | 162500 |
| 2025-03-25 | -75.70 | $132.17 | 226834 |
| 2025-03-24 | -75.19 | $132.32 | 303616 |
| 2025-03-21 | -85.79 | $129.23 | 2.4M |
| 2025-03-20 | -83.94 | $129.77 | 330228 |
| 2025-03-19 | -88.64 | $128.40 | 338410 |
| 2025-03-18 | -92.86 | $127.17 | 321127 |
| 2025-03-17 | -86.89 | $128.91 | 407300 |
| 2025-03-14 | -92.49 | $130.10 | 238900 |
| 2025-03-13 | -95.38 | $129.44 | 246022 |
| 2025-03-12 | -86.19 | $132.01 | 368205 |
| 2025-03-11 | -89.64 | $131.12 | 278100 |
| 2025-03-10 | -96.51 | $129.35 | 317100 |
| 2025-03-07 | -94.29 | $133.43 | 383500 |
| 2025-03-06 | -98.54 | $133.24 | 425400 |
| 2025-03-05 | -82.68 | $137.57 | 436000 |
| 2025-03-04 | -93.55 | $135.38 | 305635 |
| 2025-03-03 | -71.67 | $140.14 | 279748 |
| 2025-02-28 | -51.68 | $144.07 | 291115 |
| 2025-02-27 | -68.36 | $140.79 | 418700 |
| 2025-02-26 | -53.26 | $143.76 | 481700 |
| 2025-02-25 | -57.53 | $141.37 | 512600 |
| 2025-02-24 | -45.41 | $143.31 | 420120 |
| 2025-02-21 | -47.97 | $142.90 | 397843 |
| 2025-02-20 | -48.47 | $142.82 | 470118 |
| 2025-02-19 | -43.72 | $143.58 | 382133 |
| 2025-02-18 | -9.49 | $149.06 | 365536 |
| 2025-02-14 | -4.47 | $146.32 | 331941 |
| 2025-02-13 | -40.89 | $141.84 | 169200 |
| 2025-02-12 | -44.63 | $141.38 | 252200 |
| 2025-02-11 | -39.02 | $142.07 | 521200 |
| 2025-02-10 | -54.64 | $139.17 | 242517 |
| 2025-02-07 | -82.06 | $136.20 | 240822 |
| 2025-02-06 | -82.06 | $136.20 | 295845 |
| 2025-02-05 | -85.63 | $135.83 | 233219 |
| 2025-02-04 | -90.26 | $135.35 | 257700 |
| 2025-02-03 | -80.33 | $136.38 | 288042 |
| 2025-01-31 | -27.58 | $141.85 | 275600 |
| 2025-01-30 | -32.50 | $141.34 | 225507 |
| 2025-01-29 | -46.45 | $139.80 | 194400 |
| 2025-01-28 | -67.36 | $137.59 | 154605 |
| 2025-01-27 | -59.04 | $138.47 | 238213 |
| 2025-01-24 | -79.38 | $136.32 | 244429 |
| 2025-01-23 | -58.09 | $138.57 | 159610 |
| 2025-01-22 | -63.48 | $138.00 | 210500 |
| 2025-01-21 | -58.85 | $138.49 | 267700 |
| 2025-01-17 | -67.08 | $137.62 | 266513 |
| 2025-01-16 | -38.85 | $141.27 | 196400 |
| 2025-01-15 | -34.98 | $141.91 | 233947 |
| 2025-01-14 | -34.37 | $142.41 | 339922 |
| 2025-01-13 | -59.76 | $139.21 | 168117 |
| 2025-01-10 | -81.10 | $136.59 | 272646 |
| 2025-01-08 | -61.99 | $139.21 | 135600 |
| 2025-01-07 | -76.02 | $138.44 | 244400 |
| 2025-01-06 | -76.71 | $138.67 | 206847 |
| 2025-01-03 | -70.59 | $140.11 | 231500 |
| 2025-01-02 | -81.87 | $137.82 | 227100 |
| 2024-12-31 | -96.93 | $134.84 | 188241 |
| 2024-12-30 | -93.73 | $135.57 | 124207 |
| 2024-12-27 | -92.02 | $136.54 | 114543 |
| 2024-12-26 | -83.45 | $138.64 | 93900 |
| 2024-12-24 | -80.72 | $139.28 | 77006 |
| 2024-12-23 | -83.88 | $138.54 | 171800 |
| 2024-12-20 | -94.49 | $136.89 | 1.2M |
| 2024-12-19 | -98.17 | $136.73 | 199700 |
| 2024-12-18 | -97.37 | $138.19 | 187404 |
| 2024-12-17 | -95.11 | $143.58 | 314500 |
| 2024-12-16 | -84.13 | $145.63 | 198304 |
| 2024-12-13 | -85.53 | $146.22 | 150086 |
| 2024-12-12 | -89.09 | $145.90 | 203925 |
| 2024-12-11 | -97.27 | $143.78 | 241700 |
| 2024-12-10 | -87.29 | $146.38 | 220800 |
| 2024-12-09 | -99.22 | $145.03 | 275700 |
| 2024-12-06 | -92.06 | $151.14 | 208100 |
| 2024-12-05 | -87.82 | $152.39 | 221910 |
| 2024-12-04 | -85.88 | $152.76 | 176329 |
| 2024-12-03 | -90.47 | $152.12 | 417605 |
| 2024-12-02 | -69.19 | $156.12 | 233319 |
| 2024-11-29 | -84.83 | $153.18 | 124024 |
| 2024-11-27 | -53.29 | $153.08 | 232350 |
| 2024-11-26 | -33.06 | $156.97 | 225000 |
| 2024-11-25 | -35.54 | $156.04 | 498000 |
| 2024-11-22 | -41.22 | $153.95 | 238838 |
| 2024-11-21 | -44.78 | $152.64 | 196543 |
| 2024-11-20 | -46.13 | $151.76 | 174361 |
| 2024-11-19 | -42.80 | $152.74 | 181800 |
| 2024-11-18 | -38.72 | $154.30 | 251246 |
| 2024-11-15 | -22.13 | $160.65 | 230911 |
| 2024-11-14 | -11.94 | $164.55 | 245337 |
| 2024-11-13 | -4.57 | $167.37 | 342833 |
| 2024-11-12 | -11.28 | $163.97 | 195350 |
| 2024-11-11 | -4.74 | $166.41 | 184913 |
| 2024-11-08 | -6.20 | $165.64 | 323907 |
| 2024-11-07 | -16.10 | $161.38 | 266021 |
| 2024-11-06 | -0.06 | $166.03 | 565038 |
| 2024-11-05 | -3.24 | $159.23 | 293831 |
| 2024-11-04 | -11.75 | $155.85 | 316700 |
| 2024-11-01 | -9.79 | $153.51 | 467500 |
| 2024-10-31 | -4.30 | $154.89 | 707400 |
| 2024-10-30 | -70.09 | $133.59 | 240300 |
| 2024-10-29 | -66.29 | $134.42 | 206523 |
| 2024-10-28 | -79.27 | $133.18 | 133100 |
| 2024-10-25 | -82.53 | $133.31 | 117802 |
| 2024-10-24 | -82.24 | $133.35 | 210200 |
| 2024-10-23 | -97.66 | $131.18 | 146046 |
| 2024-10-22 | -98.02 | $133.06 | 112212 |
| 2024-10-21 | -86.04 | $134.51 | 138703 |
| 2024-10-18 | -71.51 | $136.27 | 106644 |
| 2024-10-17 | -69.45 | $136.52 | 178916 |
| 2024-10-16 | -65.40 | $137.01 | 183545 |
| 2024-10-15 | -80.98 | $133.69 | 188305 |
| 2024-10-14 | -58.57 | $136.66 | 113700 |
| 2024-10-11 | -48.73 | $137.05 | 147300 |
| 2024-10-10 | -70.69 | $133.50 | 187600 |
| 2024-10-09 | -59.32 | $134.27 | 222244 |
| 2024-10-08 | -39.93 | $136.29 | 183300 |
| 2024-10-07 | -44.55 | $135.29 | 245200 |
| 2024-10-04 | -34.94 | $137.37 | 394400 |
| 2024-10-03 | -34.33 | $137.50 | 191807 |
| 2024-10-02 | -22.74 | $140.01 | 173941 |
| 2024-10-01 | -17.70 | $141.10 | 219400 |
| 2024-09-30 | -10.67 | $142.62 | 338200 |
| 2024-09-27 | -13.74 | $141.93 | 199014 |
| 2024-09-26 | -12.87 | $141.71 | 250304 |
| 2024-09-25 | -4.32 | $142.79 | 370600 |
| 2024-09-24 | -2.12 | $142.64 | 329900 |
| 2024-09-23 | -13.45 | $138.54 | 340200 |
| 2024-09-20 | -35.13 | $134.72 | 2.0M |
| 2024-09-19 | -10.68 | $137.18 | 309622 |
| 2024-09-18 | -41.67 | $132.36 | 395223 |
| 2024-09-17 | -48.42 | $131.31 | 420500 |
| 2024-09-16 | -47.91 | $131.39 | 261849 |
| 2024-09-13 | -39.94 | $132.63 | 286436 |
| 2024-09-12 | -61.87 | $129.22 | 246137 |
| 2024-09-11 | -73.12 | $127.47 | 400100 |
| 2024-09-10 | -89.87 | $125.35 | 258715 |
| 2024-09-09 | -96.53 | $125.49 | 286500 |
| 2024-09-06 | -96.71 | $125.62 | 530132 |
| 2024-09-05 | -68.60 | $131.17 | 317400 |
| 2024-09-04 | -34.07 | $134.66 | 224022 |
| 2024-09-03 | -33.90 | $134.68 | 340107 |
| 2024-08-30 | -3.46 | $138.30 | 318948 |
| 2024-08-29 | -12.29 | $136.92 | 193528 |
| 2024-08-28 | -10.82 | $137.15 | 256100 |
| 2024-08-27 | -21.57 | $135.47 | 204849 |
| 2024-08-26 | -14.60 | $136.56 | 284700 |
| 2024-08-23 | -11.02 | $135.74 | 174419 |
| 2024-08-22 | -33.69 | $132.55 | 163200 |
| 2024-08-21 | -25.30 | $133.73 | 234418 |
| 2024-08-20 | -45.34 | $130.91 | 201400 |
| 2024-08-19 | -9.95 | $135.89 | 226600 |
| 2024-08-16 | -38.20 | $131.31 | 159200 |
| 2024-08-15 | -45.23 | $130.39 | 218047 |
| 2024-08-14 | -48.36 | $129.98 | 162305 |
| 2024-08-13 | -51.57 | $129.56 | 182549 |
| 2024-08-12 | -47.21 | $130.13 | 199427 |
| 2024-08-09 | -54.39 | $129.19 | 249422 |
| 2024-08-08 | -50.73 | $129.67 | 223205 |
| 2024-08-07 | -58.61 | $128.11 | 312344 |
| 2024-08-06 | -46.53 | $129.54 | 518803 |
| 2024-08-05 | -54.71 | $128.35 | 367500 |
| 2024-08-02 | -33.33 | $131.46 | 634500 |
| 2024-08-01 | -51.60 | $128.55 | 290100 |
| 2024-07-31 | -21.95 | $132.71 | 327100 |
| 2024-07-30 | -22.30 | $132.18 | 227300 |
| 2024-07-29 | -14.77 | $132.09 | 320712 |
| 2024-07-26 | -29.04 | $130.36 | 292400 |
| 2024-07-25 | -49.34 | $127.90 | 346700 |
| 2024-07-24 | -46.86 | $128.20 | 270125 |
| 2024-07-23 | -41.75 | $128.82 | 336108 |
| 2024-07-22 | -40.84 | $128.93 | 215100 |
| 2024-07-19 | -52.39 | $127.53 | 309184 |
| 2024-07-18 | -40.06 | $128.32 | 312100 |
| 2024-07-17 | -7.25 | $132.87 | 329329 |
| 2024-07-16 | -6.56 | $132.54 | 364846 |
| 2024-07-15 | -44.03 | $126.60 | 320026 |
| 2024-07-12 | -54.83 | $124.90 | 238227 |
| 2024-07-11 | -43.33 | $126.71 | 259913 |
| 2024-07-10 | -69.25 | $122.63 | 336100 |
| 2024-07-09 | -73.95 | $121.89 | 305513 |
| 2024-07-08 | -58.77 | $124.28 | 382900 |
| 2024-07-05 | -33.74 | $128.22 | 217800 |
| 2024-07-03 | -18.36 | $130.64 | 111131 |
| 2024-07-02 | -27.19 | $129.25 | 193400 |
| 2024-07-01 | -28.27 | $129.08 | 238043 |
| 2024-06-28 | -16.26 | $130.97 | 432347 |
| 2024-06-27 | -29.10 | $128.95 | 195100 |
| 2024-06-26 | -28.84 | $128.99 | 336700 |
| 2024-06-25 | -12.77 | $131.52 | 189100 |
| 2024-06-24 | -7.21 | $131.04 | 377227 |
| 2024-06-21 | -27.98 | $126.15 | 950000 |
| 2024-06-20 | -41.87 | $123.00 | 214800 |
| 2024-06-18 | -59.82 | $120.23 | 199700 |
| 2024-06-17 | -57.23 | $120.63 | 226440 |
| 2024-06-14 | -68.18 | $118.94 | 163135 |
| 2024-06-13 | -53.66 | $121.18 | 121900 |
| 2024-06-12 | -46.99 | $122.21 | 188343 |
| 2024-06-11 | -57.87 | $120.53 | 247111 |
| 2024-06-10 | -40.57 | $123.20 | 251045 |
| 2024-06-07 | -49.06 | $121.89 | 182049 |
| 2024-06-06 | -40.27 | $122.42 | 192024 |
| 2024-06-05 | -24.66 | $124.81 | 265532 |
| 2024-06-04 | -37.43 | $122.40 | 275324 |
| 2024-06-03 | -19.41 | $125.80 | 386554 |
| 2024-05-31 | -6.47 | $128.20 | 407587 |
| 2024-05-30 | -2.56 | $123.75 | 284000 |
| 2024-05-29 | -12.00 | $121.04 | 313943 |
| 2024-05-28 | -2.53 | $123.25 | 362000 |
| 2024-05-24 | -2.14 | $120.65 | 177811 |
| 2024-05-23 | -9.76 | $119.08 | 245000 |
| 2024-05-22 | -0.37 | $119.40 | 350630 |
| 2024-05-21 | -8.26 | $115.93 | 182228 |
| 2024-05-20 | -12.54 | $115.21 | 233320 |
| 2024-05-17 | -6.18 | $116.28 | 182800 |
| 2024-05-16 | -11.00 | $115.47 | 171220 |
| 2024-05-15 | -14.27 | $114.92 | 163300 |
| 2024-05-14 | -13.14 | $115.11 | 161320 |
| 2024-05-13 | -7.85 | $116.00 | 202800 |
| 2024-05-10 | -0.13 | $116.14 | 214007 |
| 2024-05-09 | -6.14 | $114.25 | 304264 |
| 2024-05-08 | -15.32 | $111.83 | 210200 |
| 2024-05-07 | -13.83 | $112.03 | 230200 |
| 2024-05-06 | -21.20 | $111.69 | 246509 |
| 2024-05-03 | -9.44 | $113.36 | 364400 |
| 2024-05-02 | -39.37 | $109.11 | 453100 |
| 2024-05-01 | -64.93 | $105.48 | 417414 |
| 2024-04-30 | -67.98 | $107.78 | 211100 |
| 2024-04-29 | -46.17 | $110.00 | 158600 |
| 2024-04-26 | -56.58 | $108.94 | 171616 |
| 2024-04-25 | -48.92 | $109.72 | 163700 |
| 2024-04-24 | -63.56 | $108.23 | 202907 |
| 2024-04-23 | -64.54 | $108.13 | 198900 |
| 2024-04-22 | -70.53 | $107.52 | 228721 |
| 2024-04-19 | -83.30 | $106.22 | 202100 |
| 2024-04-18 | -98.82 | $104.64 | 248400 |
| 2024-04-17 | -66.90 | $105.97 | 197956 |
| 2024-04-16 | -48.81 | $108.33 | 207427 |
| 2024-04-15 | -37.62 | $109.79 | 170800 |
| 2024-04-12 | -29.66 | $110.83 | 142600 |
| 2024-04-11 | -17.55 | $112.41 | 247024 |
| 2024-04-10 | -44.83 | $108.85 | 227400 |
| 2024-04-09 | -40.77 | $109.38 | 196325 |
| 2024-04-08 | -4.83 | $113.27 | 215283 |
| 2024-04-05 | -19.98 | $111.42 | 249445 |
| 2024-04-04 | -30.79 | $110.10 | 162821 |
| 2024-04-03 | -23.18 | $111.03 | 233800 |
| 2024-04-02 | -53.15 | $107.37 | 297722 |
| 2024-04-01 | -20.64 | $111.34 | 168526 |
| 2024-03-28 | -11.96 | $112.40 | 233243 |
| 2024-03-27 | -6.58 | $111.17 | 196500 |
| 2024-03-26 | -34.13 | $108.83 | 218729 |
| 2024-03-25 | -37.88 | $109.75 | 167700 |
| 2024-03-22 | -55.28 | $108.04 | 114100 |
| 2024-03-21 | -58.54 | $108.40 | 238900 |
| 2024-03-20 | -81.63 | $104.64 | 225373 |
| 2024-03-19 | -89.70 | $103.73 | 267612 |
| 2024-03-18 | -98.41 | $102.49 | 297100 |
| 2024-03-15 | -96.32 | $105.29 | 585900 |
| 2024-03-14 | -95.10 | $105.53 | 333826 |
| 2024-03-13 | -90.38 | $106.74 | 176200 |
| 2024-03-12 | -76.25 | $109.28 | 219336 |
| 2024-03-11 | -80.53 | $108.51 | 264500 |
| 2024-03-08 | -94.44 | $106.01 | 316300 |
| 2024-03-07 | -85.37 | $107.64 | 282506 |
| 2024-03-06 | -86.76 | $107.39 | 277326 |
| 2024-03-05 | -96.44 | $105.65 | 318039 |
| 2024-03-04 | -85.76 | $108.24 | 372900 |
| 2024-03-01 | -74.24 | $110.22 | 273800 |
| 2024-02-29 | -69.42 | $111.05 | 374700 |
| 2024-02-28 | -87.85 | $107.88 | 391807 |
| 2024-02-27 | -59.07 | $112.83 | 314800 |
| 2024-02-26 | -55.12 | $113.51 | 312813 |
| 2024-02-23 | -38.49 | $116.37 | 276600 |
| 2024-02-22 | -47.38 | $114.84 | 355100 |
| 2024-02-21 | -51.10 | $114.20 | 698100 |
| 2024-02-20 | -55.12 | $115.62 | 410100 |
| 2024-02-16 | -44.65 | $117.02 | 247209 |
| 2024-02-15 | -5.16 | $122.30 | 214900 |
| 2024-02-14 | -12.08 | $120.90 | 308005 |
| 2024-02-13 | -17.69 | $120.18 | 255900 |
| 2024-02-12 | -13.64 | $120.70 | 218145 |
| 2024-02-09 | -22.37 | $119.58 | 210100 |
| 2024-02-08 | -30.16 | $118.58 | 232238 |
| 2024-02-07 | -45.13 | $116.66 | 229845 |
| 2024-02-06 | -65.63 | $114.03 | 220300 |
| 2024-02-05 | -74.98 | $112.83 | 178315 |
| 2024-02-02 | -72.56 | $113.14 | 217200 |
| 2024-02-01 | -89.89 | $111.07 | 291807 |
| 2024-01-31 | -82.31 | $112.03 | 234042 |
| 2024-01-30 | -54.60 | $115.27 | 239812 |
| 2024-01-29 | -64.28 | $113.92 | 445600 |
| 2024-01-26 | -60.66 | $114.40 | 305500 |
| 2024-01-25 | -46.50 | $116.28 | 296212 |
| 2024-01-24 | -47.10 | $116.20 | 275800 |
| 2024-01-23 | -30.14 | $118.45 | 244000 |
| 2024-01-22 | -8.70 | $121.20 | 323831 |
| 2024-01-19 | -0.57 | $119.60 | 297872 |
| 2024-01-18 | -22.88 | $114.81 | 173730 |
| 2024-01-17 | -27.98 | $113.59 | 163900 |
| 2024-01-16 | -23.79 | $113.65 | 206100 |
| 2024-01-12 | -24.37 | $113.23 | 239813 |
| 2024-01-11 | -27.00 | $111.59 | 262100 |
| 2024-01-10 | -27.00 | $111.59 | 205504 |
| 2024-01-09 | -32.23 | $110.37 | 222616 |
| 2024-01-08 | -20.09 | $113.20 | 251472 |
| 2024-01-05 | -13.13 | $114.82 | 279000 |
| 2024-01-04 | -7.47 | $116.14 | 350390 |
| 2024-01-03 | -6.82 | $115.35 | 455400 |
| 2024-01-02 | -8.51 | $112.85 | 295600 |
| 2023-12-29 | -24.74 | $109.60 | 145640 |
| 2023-12-28 | -21.79 | $110.06 | 155504 |
| 2023-12-27 | -18.94 | $110.61 | 162030 |
| 2023-12-26 | -18.27 | $110.75 | 207300 |
| 2023-12-22 | -12.98 | $111.85 | 439635 |
| 2023-12-21 | -0.65 | $110.51 | 397627 |
| 2023-12-20 | -13.79 | $107.44 | 563300 |
| 2023-12-19 | -2.59 | $108.05 | 533630 |
| 2023-12-18 | -7.15 | $104.14 | 513819 |
| 2023-12-15 | -26.17 | $101.65 | 3.3M |
| 2023-12-14 | -15.52 | $100.20 | 408900 |
| 2023-12-13 | -21.39 | $98.41 | 563997 |
| 2023-12-12 | -19.63 | $98.55 | 369313 |
| 2023-12-11 | -3.24 | $99.85 | 253118 |
| 2023-12-08 | -7.62 | $98.96 | 249411 |
| 2023-12-07 | -22.62 | $97.37 | 222800 |
| 2023-12-06 | -32.17 | $96.25 | 299800 |
| 2023-12-05 | -31.50 | $96.32 | 226600 |
| 2023-12-04 | -1.55 | $99.47 | 273300 |
| 2023-12-01 | -0.40 | $98.07 | 216300 |
| 2023-11-30 | -20.12 | $95.77 | 200444 |
| 2023-11-29 | -33.33 | $94.07 | 187000 |
| 2023-11-28 | -19.08 | $94.85 | 219400 |
| 2023-11-27 | -8.84 | $96.39 | 249830 |
| 2023-11-24 | -10.57 | $96.13 | 72700 |
| 2023-11-22 | -13.10 | $95.75 | 150235 |
| 2023-11-21 | -3.55 | $96.01 | 185442 |
| 2023-11-20 | -2.63 | $96.02 | 169038 |
| 2023-11-17 | -7.73 | $95.10 | 217708 |
| 2023-11-16 | -19.10 | $93.48 | 170400 |
| 2023-11-15 | -12.21 | $94.40 | 181220 |
| 2023-11-14 | -11.24 | $94.53 | 221600 |
| 2023-11-13 | -39.40 | $90.77 | 165800 |
| 2023-11-10 | -38.35 | $90.91 | 229215 |
| 2023-11-09 | -48.16 | $89.60 | 295137 |
| 2023-11-08 | -45.69 | $89.93 | 198800 |
| 2023-11-07 | -44.42 | $90.10 | 182706 |
| 2023-11-06 | -36.18 | $91.20 | 241149 |
| 2023-11-03 | -55.28 | $88.65 | 190000 |
| 2023-11-02 | -49.74 | $89.39 | 146401 |
| 2023-11-01 | -54.83 | $88.71 | 179100 |
| 2023-10-31 | -67.27 | $87.05 | 322600 |
| 2023-10-30 | -52.19 | $90.43 | 164842 |
| 2023-10-27 | -64.40 | $89.12 | 162916 |
| 2023-10-26 | -57.32 | $89.88 | 133437 |
| 2023-10-25 | -46.78 | $91.01 | 182031 |
| 2023-10-24 | -24.04 | $93.45 | 392900 |
| 2023-10-23 | -99.15 | $85.36 | 140770 |
| 2023-10-20 | -88.37 | $87.05 | 191717 |
| 2023-10-19 | -94.52 | $86.68 | 217200 |
| 2023-10-18 | -47.14 | $89.24 | 130215 |
| 2023-10-17 | -21.54 | $90.94 | 170525 |
| 2023-10-16 | -32.67 | $89.79 | 127031 |
| 2023-10-13 | -54.23 | $88.49 | 118200 |
| 2023-10-12 | -43.93 | $89.08 | 106841 |
| 2023-10-11 | -31.97 | $89.81 | 98412 |
| 2023-10-10 | -23.08 | $90.23 | 120200 |
| 2023-10-09 | -14.93 | $90.12 | 101301 |
| 2023-10-06 | -27.87 | $89.25 | 173700 |
| 2023-10-05 | -14.85 | $89.94 | 189500 |
| 2023-10-04 | -28.53 | $88.91 | 230000 |
| 2023-10-03 | -54.27 | $87.07 | 126302 |
| 2023-10-02 | -43.08 | $87.87 | 206223 |
| 2023-09-29 | -31.19 | $88.72 | 198521 |
| 2023-09-28 | -7.83 | $90.39 | 216735 |
| 2023-09-27 | -10.33 | $89.44 | 215900 |
| 2023-09-26 | -47.69 | $87.09 | 156100 |
| 2023-09-25 | -22.42 | $88.68 | 133923 |
| 2023-09-22 | -41.18 | $87.50 | 132100 |
| 2023-09-21 | -56.76 | $86.52 | 139400 |
| 2023-09-20 | -45.63 | $87.22 | 127800 |
| 2023-09-19 | -51.03 | $86.88 | 155400 |
| 2023-09-18 | -47.54 | $87.10 | 160038 |
| 2023-09-15 | -59.30 | $86.36 | 857700 |
| 2023-09-14 | -61.48 | $86.87 | 151800 |
| 2023-09-13 | -78.49 | $85.96 | 159825 |
| 2023-09-12 | -78.42 | $86.10 | 182003 |
| 2023-09-11 | -87.99 | $85.20 | 140819 |
| 2023-09-08 | -89.62 | $85.01 | 140900 |
| 2023-09-07 | -95.45 | $84.36 | 171000 |
| 2023-09-06 | -93.14 | $84.70 | 148041 |
| 2023-09-05 | -96.16 | $84.33 | 273736 |
| 2023-09-01 | -69.52 | $89.05 | 220425 |
| 2023-08-31 | -79.16 | $87.88 | 212300 |
| 2023-08-30 | -65.57 | $89.53 | 113400 |
| 2023-08-29 | -68.45 | $89.18 | 100967 |
| 2023-08-28 | -84.43 | $87.24 | 90400 |
| 2023-08-25 | -86.33 | $87.01 | 108107 |
| 2023-08-24 | -92.66 | $86.25 | 234600 |
| 2023-08-23 | -87.80 | $86.84 | 357800 |
| 2023-08-22 | -93.45 | $86.79 | 193000 |
| 2023-08-21 | -88.74 | $88.27 | 296900 |
| 2023-08-18 | -91.66 | $88.37 | 375600 |
| 2023-08-17 | -57.31 | $89.22 | 237200 |
| 2023-08-16 | -42.66 | $90.75 | 173806 |
| 2023-08-15 | -27.02 | $93.04 | 177800 |
| 2023-08-14 | -12.46 | $95.32 | 181400 |
| 2023-08-11 | -17.32 | $94.11 | 121200 |
| 2023-08-10 | -14.51 | $94.65 | 114723 |
| 2023-08-09 | -15.85 | $94.37 | 103547 |
| 2023-08-08 | -10.98 | $95.33 | 149100 |
| 2023-08-07 | -3.87 | $96.70 | 171100 |
| 2023-08-04 | -5.18 | $95.78 | 151600 |
| 2023-08-03 | -1.39 | $96.02 | 228200 |
| 2023-08-02 | -8.26 | $94.47 | 350041 |
| 2023-08-01 | -1.97 | $93.97 | 165141 |
| 2023-07-31 | -4.48 | $93.46 | 145247 |
| 2023-07-28 | -3.06 | $93.66 | 239800 |
| 2023-07-27 | -14.53 | $91.34 | 199948 |
| 2023-07-26 | -13.64 | $91.52 | 172400 |
| 2023-07-25 | -18.68 | $90.50 | 201203 |
| 2023-07-24 | -24.51 | $89.32 | 296803 |
| 2023-07-21 | -26.99 | $88.32 | 817100 |
| 2023-07-20 | -10.87 | $82.12 | 169900 |
| 2023-07-19 | -7.91 | $82.45 | 297843 |
| 2023-07-18 | -3.54 | $82.28 | 221129 |
| 2023-07-17 | -3.62 | $79.66 | 185543 |
| 2023-07-14 | -10.08 | $78.71 | 154245 |
| 2023-07-13 | -2.62 | $79.25 | 156800 |
| 2023-07-12 | -13.95 | $78.43 | 182200 |
| 2023-07-11 | -23.20 | $77.76 | 154300 |
| 2023-07-10 | -39.23 | $76.60 | 176929 |
| 2023-07-07 | -44.89 | $76.19 | 201700 |
| 2023-07-06 | -57.46 | $75.28 | 174708 |
| 2023-07-05 | -34.03 | $76.50 | 282124 |
| 2023-07-03 | -3.41 | $79.13 | 165332 |
| 2023-06-30 | -7.74 | $77.73 | 168611 |
| 2023-06-29 | -6.21 | $77.72 | 149332 |
| 2023-06-28 | -2.73 | $77.23 | 189430 |
| 2023-06-27 | -6.39 | $76.17 | 262005 |
| 2023-06-26 | -20.55 | $74.93 | 251319 |
| 2023-06-23 | -30.71 | $74.04 | 694613 |
| 2023-06-22 | -37.79 | $73.42 | 209300 |
| 2023-06-21 | -30.82 | $74.03 | 266503 |
| 2023-06-20 | -32.08 | $73.92 | 334756 |
| 2023-06-16 | -36.87 | $73.50 | 1.4M |
| 2023-06-15 | -22.83 | $74.73 | 418000 |
| 2023-06-14 | -22.99 | $74.59 | 312934 |
| 2023-06-13 | -9.03 | $75.79 | 261300 |
| 2023-06-12 | -16.78 | $74.75 | 223600 |
| 2023-06-09 | -11.60 | $75.31 | 169312 |
| 2023-06-08 | -3.68 | $76.27 | 179100 |
| 2023-06-07 | -0.99 | $76.26 | 262800 |
| 2023-06-06 | -2.99 | $73.94 | 284100 |
| 2023-06-05 | -16.74 | $71.48 | 292838 |
| 2023-06-02 | -4.47 | $72.55 | 278500 |
| 2023-06-01 | -30.53 | $69.65 | 241444 |
| 2023-05-31 | -43.74 | $68.33 | 385600 |
| 2023-05-30 | -6.01 | $72.10 | 279600 |
| 2023-05-26 | -2.66 | $71.86 | 244100 |
| 2023-05-25 | -11.23 | $71.01 | 219900 |
| 2023-05-24 | -17.43 | $70.43 | 288107 |
| 2023-05-23 | -6.35 | $71.39 | 261621 |
| 2023-05-22 | -4.21 | $70.62 | 287300 |
| 2023-05-19 | -4.85 | $70.53 | 313706 |
| 2023-05-18 | -1.69 | $70.24 | 209407 |
| 2023-05-17 | -2.52 | $69.62 | 305900 |
| 2023-05-16 | -28.13 | $67.49 | 201400 |
| 2023-05-15 | -29.33 | $67.39 | 286100 |
| 2023-05-12 | -55.53 | $65.21 | 189743 |
| 2023-05-11 | -59.01 | $64.92 | 253400 |
| 2023-05-10 | -47.20 | $65.79 | 200318 |
| 2023-05-09 | -47.93 | $65.44 | 175600 |
| 2023-05-08 | -35.47 | $66.45 | 210300 |
| 2023-05-05 | -18.03 | $67.47 | 399100 |
| 2023-05-04 | -48.60 | $63.42 | 266830 |
| 2023-05-03 | -41.44 | $64.31 | 372710 |
| 2023-05-02 | -40.54 | $64.43 | 311902 |
| 2023-05-01 | -30.26 | $65.80 | 270802 |
| 2023-04-28 | -13.51 | $68.03 | 393900 |
| 2023-04-27 | -43.77 | $64.00 | 249806 |
| 2023-04-26 | -54.73 | $62.54 | 255000 |
| 2023-04-25 | -47.60 | $63.49 | 232026 |
| 2023-04-24 | -30.56 | $65.76 | 279500 |
| 2023-04-21 | -33.03 | $65.43 | 413124 |
| 2023-04-20 | -1.28 | $69.66 | 704600 |
| 2023-04-19 | -18.41 | $62.67 | 187213 |
| 2023-04-18 | -17.88 | $62.71 | 226300 |
| 2023-04-17 | -15.36 | $62.90 | 181800 |
| 2023-04-14 | -13.11 | $63.07 | 252600 |
| 2023-04-13 | -22.31 | $62.71 | 317000 |
| 2023-04-12 | -43.86 | $60.99 | 223800 |
| 2023-04-11 | -26.57 | $62.37 | 388300 |
| 2023-04-10 | -52.13 | $60.33 | 678200 |
| 2023-04-06 | -95.99 | $56.83 | 213945 |
| 2023-04-05 | -89.76 | $57.44 | 238019 |
| 2023-04-04 | -97.68 | $57.60 | 395500 |
| 2023-04-03 | -76.12 | $59.98 | 444920 |
| 2023-03-31 | -82.72 | $59.67 | 851321 |
| 2023-03-30 | -84.62 | $59.62 | 218700 |
| 2023-03-29 | -80.17 | $60.04 | 335300 |
| 2023-03-28 | -75.05 | $60.65 | 214215 |
| 2023-03-27 | -79.01 | $60.30 | 218500 |
| 2023-03-24 | -90.74 | $59.29 | 197706 |
| 2023-03-23 | -91.83 | $59.33 | 252805 |
| 2023-03-22 | -86.56 | $59.93 | 235741 |
| 2023-03-21 | -65.03 | $62.38 | 329703 |
| 2023-03-20 | -80.84 | $60.58 | 335400 |
| 2023-03-17 | -86.73 | $60.00 | 935140 |
| 2023-03-16 | -53.23 | $64.04 | 368200 |
| 2023-03-15 | -66.75 | $62.41 | 419100 |
| 2023-03-14 | -86.99 | $61.10 | 401014 |
| 2023-03-13 | -96.00 | $60.13 | 292857 |
| 2023-03-10 | -93.61 | $61.96 | 276900 |
| 2023-03-09 | -80.05 | $63.52 | 232443 |
| 2023-03-08 | -65.05 | $64.82 | 320500 |
| 2023-03-07 | -74.16 | $64.03 | 245000 |
| 2023-03-06 | -67.45 | $64.82 | 262000 |
| 2023-03-03 | -53.22 | $66.30 | 289900 |
| 2023-03-02 | -53.32 | $66.29 | 286000 |
| 2023-03-01 | -41.08 | $67.47 | 259446 |
| 2023-02-28 | -51.04 | $66.51 | 293634 |
| 2023-02-27 | -36.62 | $67.90 | 305642 |
| 2023-02-24 | -38.59 | $67.71 | 271100 |
| 2023-02-23 | -45.64 | $67.03 | 284037 |
| 2023-02-22 | -71.06 | $64.58 | 692000 |
| 2023-02-21 | -63.05 | $65.39 | 391338 |
| 2023-02-17 | -14.20 | $70.07 | 241300 |
| 2023-02-16 | -17.32 | $69.62 | 305047 |
| 2023-02-15 | -9.95 | $70.10 | 235744 |
| 2023-02-14 | -19.52 | $68.82 | 207542 |
| 2023-02-13 | -21.09 | $68.61 | 174800 |
| 2023-02-10 | -23.26 | $68.32 | 200529 |
| 2023-02-09 | -25.06 | $68.08 | 212200 |
| 2023-02-08 | -22.06 | $68.48 | 190535 |
| 2023-02-07 | -15.56 | $69.35 | 215511 |
| 2023-02-06 | -14.73 | $69.46 | 179035 |
| 2023-02-03 | -1.12 | $71.28 | 305900 |
| 2023-02-02 | -1.14 | $71.10 | 342220 |
| 2023-02-01 | -6.47 | $68.61 | 450300 |
| 2023-01-31 | 0.00 | $66.12 | 421600 |
| 2023-01-30 | -33.24 | $62.86 | 176120 |
| 2023-01-27 | -17.80 | $63.97 | 186500 |
| 2023-01-26 | -32.13 | $62.94 | 264800 |
| 2023-01-25 | -32.13 | $62.94 | 281611 |
| 2023-01-24 | -18.14 | $64.06 | 236504 |
| 2023-01-23 | -18.42 | $64.04 | 340232 |
| 2023-01-20 | -26.06 | $63.48 | 391132 |
| 2023-01-19 | -64.12 | $60.69 | 736400 |
| 2023-01-18 | -23.55 | $63.72 | 253900 |
| 2023-01-17 | -24.68 | $63.64 | 182300 |
| 2023-01-13 | -26.94 | $63.48 | 203800 |
| 2023-01-12 | -20.03 | $63.97 | 212600 |
| 2023-01-11 | -41.04 | $62.48 | 270100 |
| 2023-01-10 | -38.08 | $62.69 | 348618 |
| 2023-01-09 | -27.93 | $63.41 | 226500 |
| 2023-01-06 | -20.31 | $63.95 | 371333 |
| 2023-01-05 | -59.66 | $61.16 | 280327 |
| 2023-01-04 | -39.49 | $62.59 | 270100 |
| 2023-01-03 | -40.90 | $62.49 | 211400 |
| 2022-12-30 | -40.62 | $62.51 | 187200 |
| 2022-12-29 | -24.54 | $63.65 | 262131 |
| 2022-12-28 | -34.56 | $62.94 | 231109 |
| 2022-12-27 | -21.30 | $63.88 | 232200 |
| 2022-12-23 | -12.84 | $64.48 | 353327 |
| 2022-12-22 | -35.61 | $63.02 | 237500 |
| 2022-12-21 | -31.11 | $63.35 | 307600 |
| 2022-12-20 | -69.30 | $60.55 | 365300 |
| 2022-12-19 | -78.17 | $59.90 | 782826 |
| 2022-12-16 | -72.46 | $61.21 | 1.1M |
| 2022-12-15 | -75.74 | $61.01 | 459800 |
| 2022-12-14 | -57.10 | $62.16 | 432507 |
| 2022-12-13 | -71.99 | $61.95 | 386402 |
| 2022-12-12 | -90.13 | $60.86 | 413000 |
| 2022-12-09 | -94.67 | $60.30 | 264600 |
| 2022-12-08 | -92.80 | $60.57 | 419700 |
| 2022-12-07 | -97.39 | $60.53 | 334800 |
| 2022-12-06 | -90.77 | $61.58 | 282522 |
| 2022-12-05 | -94.94 | $61.58 | 326740 |
| 2022-12-02 | -72.68 | $64.50 | 243622 |
| 2022-12-01 | -78.13 | $63.79 | 223901 |
| 2022-11-30 | -80.04 | $63.76 | 334700 |
| 2022-11-29 | -95.54 | $62.79 | 255962 |
| 2022-11-28 | -96.69 | $62.64 | 237242 |
| 2022-11-25 | -88.55 | $64.31 | 99608 |
| 2022-11-23 | -91.96 | $63.89 | 161745 |
| 2022-11-22 | -95.61 | $63.44 | 219200 |
| 2022-11-21 | -83.51 | $64.93 | 279649 |
| 2022-11-18 | -92.04 | $63.88 | 326764 |
| 2022-11-17 | -88.87 | $64.27 | 463009 |
| 2022-11-16 | -96.42 | $63.35 | 401212 |
| 2022-11-15 | -89.26 | $66.23 | 444600 |
| 2022-11-14 | -77.56 | $67.57 | 696665 |
| 2022-11-11 | -23.55 | $72.89 | 284111 |
| 2022-11-10 | -37.36 | $71.53 | 324200 |
| 2022-11-09 | -96.87 | $65.62 | 354605 |
| 2022-11-08 | -61.62 | $69.11 | 298623 |
| 2022-11-07 | -35.68 | $71.31 | 329900 |
| 2022-11-04 | -46.75 | $70.10 | 421600 |
| 2022-11-03 | -70.88 | $67.42 | 530100 |
| 2022-11-02 | -37.31 | $71.11 | 539250 |
| 2022-11-01 | -3.09 | $74.87 | 367044 |
| 2022-10-31 | -14.34 | $73.58 | 247715 |
| 2022-10-28 | -18.47 | $72.64 | 220211 |
| 2022-10-27 | -17.93 | $72.60 | 406600 |
| 2022-10-26 | -13.04 | $73.22 | 366800 |
| 2022-10-25 | -13.36 | $72.54 | 256400 |
| 2022-10-24 | -20.75 | $71.50 | 406841 |
| 2022-10-21 | -36.03 | $69.35 | 496549 |
| 2022-10-20 | -52.67 | $67.01 | 537507 |
| 2022-10-19 | -24.59 | $70.96 | 445807 |
| 2022-10-18 | -7.46 | $73.37 | 752141 |
| 2022-10-17 | -11.24 | $70.30 | 371603 |
| 2022-10-14 | -6.07 | $69.48 | 366941 |
| 2022-10-13 | -2.39 | $69.73 | 362000 |
| 2022-10-12 | -39.09 | $67.30 | 414500 |
| 2022-10-11 | -52.33 | $66.17 | 482024 |
| 2022-10-10 | -62.24 | $65.55 | 305600 |
| 2022-10-07 | -68.54 | $65.21 | 482320 |
| 2022-10-06 | -62.98 | $66.07 | 311331 |
| 2022-10-05 | -69.84 | $65.01 | 417400 |
| 2022-10-04 | -59.29 | $66.64 | 524022 |
| 2022-10-03 | -69.32 | $65.09 | 577807 |
| 2022-09-30 | -92.43 | $61.52 | 497400 |
| 2022-09-29 | -92.56 | $61.50 | 372004 |
| 2022-09-28 | -86.03 | $63.85 | 612200 |
| 2022-09-27 | -91.50 | $63.09 | 525229 |
| 2022-09-26 | -97.31 | $62.33 | 318000 |
| 2022-09-23 | -92.18 | $63.57 | 445720 |
| 2022-09-22 | -96.52 | $65.39 | 381900 |
| 2022-09-21 | -89.92 | $66.64 | 606400 |
| 2022-09-20 | -93.30 | $66.00 | 588415 |
| 2022-09-19 | -91.38 | $68.21 | 510700 |
| 2022-09-16 | -85.19 | $69.39 | 1.4M |
| 2022-09-15 | -97.56 | $69.77 | 383982 |
| 2022-09-14 | -92.55 | $71.94 | 355942 |
| 2022-09-13 | -92.29 | $72.05 | 432274 |
| 2022-09-12 | -70.27 | $75.45 | 280302 |
| 2022-09-09 | -79.16 | $74.38 | 280938 |
| 2022-09-08 | -94.39 | $71.83 | 311709 |
| 2022-09-07 | -88.09 | $72.92 | 504500 |
| 2022-09-06 | -90.98 | $72.81 | 532000 |
| 2022-09-02 | -93.28 | $72.61 | 375916 |
| 2022-09-01 | -89.74 | $73.20 | 418500 |
| 2022-08-31 | -94.89 | $73.66 | 379622 |
| 2022-08-30 | -96.20 | $73.46 | 301241 |
| 2022-08-29 | -97.54 | $75.09 | 396800 |
| 2022-08-26 | -94.38 | $78.32 | 264364 |
| 2022-08-25 | -60.34 | $83.29 | 256539 |
| 2022-08-24 | -64.93 | $82.62 | 235000 |
| 2022-08-23 | -80.41 | $80.36 | 211399 |
| 2022-08-22 | -78.70 | $80.61 | 228800 |
| 2022-08-19 | -68.08 | $82.16 | 214002 |
| 2022-08-18 | -51.99 | $84.51 | 284547 |
| 2022-08-17 | -75.48 | $81.08 | 249900 |
| 2022-08-16 | -49.86 | $84.82 | 245646 |
| 2022-08-15 | -42.47 | $85.90 | 288400 |
| 2022-08-12 | -29.29 | $87.54 | 233800 |
| 2022-08-11 | -30.75 | $86.58 | 244100 |
| 2022-08-10 | -33.99 | $84.67 | 271400 |
| 2022-08-09 | -44.33 | $82.41 | 264213 |
| 2022-08-08 | -38.66 | $83.65 | 258000 |
| 2022-08-05 | -41.67 | $82.99 | 230900 |
| 2022-08-04 | -47.90 | $81.63 | 362040 |
| 2022-08-03 | -44.56 | $82.36 | 438300 |
| 2022-08-02 | -36.94 | $83.33 | 1.0M |
| 2022-08-01 | -3.54 | $91.26 | 260038 |
| 2022-07-29 | -1.40 | $91.67 | 301918 |
| 2022-07-28 | -0.09 | $89.83 | 241833 |
| 2022-07-27 | -3.18 | $87.54 | 191800 |
| 2022-07-26 | -15.29 | $84.93 | 222800 |
| 2022-07-25 | -11.35 | $85.70 | 205735 |
| 2022-07-22 | -16.56 | $84.68 | 245850 |
| 2022-07-21 | -10.12 | $85.94 | 345800 |
| 2022-07-20 | -1.84 | $87.56 | 540000 |
| 2022-07-19 | -3.03 | $81.79 | 364014 |
| 2022-07-18 | -13.51 | $77.00 | 261624 |
| 2022-07-15 | -18.74 | $75.99 | 256100 |
| 2022-07-14 | -59.90 | $73.71 | 215800 |
| 2022-07-13 | -66.46 | $73.27 | 182534 |
| 2022-07-12 | -67.62 | $73.10 | 213635 |
| 2022-07-11 | -69.13 | $72.88 | 217400 |
| 2022-07-08 | -71.01 | $72.86 | 209523 |
| 2022-07-07 | -83.39 | $72.46 | 306873 |
| 2022-07-06 | -92.37 | $70.38 | 339500 |
| 2022-07-05 | -88.13 | $71.91 | 393400 |
| 2022-07-01 | -82.05 | $73.54 | 418754 |
| 2022-06-30 | -84.51 | $72.88 | 448400 |
| 2022-06-29 | -81.71 | $73.63 | 218000 |
| 2022-06-28 | -82.49 | $73.42 | 311800 |
| 2022-06-27 | -78.31 | $74.54 | 401100 |
| 2022-06-24 | -85.85 | $72.52 | 582900 |
| 2022-06-23 | -86.75 | $72.28 | 390168 |
| 2022-06-22 | -97.72 | $69.34 | 625300 |
| 2022-06-21 | -90.99 | $73.81 | 364300 |
| 2022-06-17 | -96.06 | $72.60 | 990711 |
| 2022-06-16 | -94.18 | $73.34 | 534300 |
| 2022-06-15 | -82.55 | $79.25 | 498436 |
| 2022-06-14 | -77.02 | $80.34 | 579200 |
| 2022-06-13 | -97.11 | $76.38 | 483000 |
| 2022-06-10 | -91.86 | $79.84 | 440100 |
| 2022-06-09 | -90.45 | $81.60 | 508409 |
| 2022-06-08 | -93.55 | $83.49 | 1.1M |
| 2022-06-07 | -8.18 | $94.54 | 201701 |
| 2022-06-06 | -7.93 | $94.57 | 266925 |
| 2022-06-03 | -2.34 | $93.15 | 233907 |
| 2022-06-02 | -23.36 | $91.15 | 209000 |
| 2022-06-01 | -42.89 | $90.37 | 295566 |
| 2022-05-31 | -46.99 | $89.88 | 453550 |
| 2022-05-27 | -48.24 | $89.73 | 406549 |
| 2022-05-26 | -57.44 | $88.63 | 322723 |
| 2022-05-25 | -63.63 | $87.89 | 288326 |
| 2022-05-24 | -79.83 | $85.13 | 326107 |
| 2022-05-23 | -64.90 | $87.07 | 409700 |
| 2022-05-20 | -73.44 | $84.69 | 364900 |
| 2022-05-19 | -74.05 | $84.60 | 427600 |
| 2022-05-18 | -70.11 | $85.18 | 496500 |
| 2022-05-17 | -34.42 | $91.64 | 605906 |
| 2022-05-16 | -58.21 | $87.70 | 401328 |
| 2022-05-13 | -55.50 | $88.15 | 367738 |
| 2022-05-12 | -60.81 | $87.27 | 454400 |
| 2022-05-11 | -67.87 | $86.10 | 498100 |
| 2022-05-10 | -47.83 | $89.42 | 448900 |
| 2022-05-09 | -57.67 | $87.79 | 502743 |
| 2022-05-06 | -43.48 | $90.14 | 563300 |
| 2022-05-05 | -38.71 | $90.93 | 445930 |
| 2022-05-04 | -20.41 | $93.96 | 669252 |
| 2022-05-03 | -51.56 | $91.36 | 700645 |
| 2022-05-02 | -78.66 | $88.37 | 736600 |
| 2022-04-29 | -87.26 | $86.02 | 404891 |
| 2022-04-28 | -81.89 | $88.85 | 407038 |
| 2022-04-27 | -89.95 | $85.26 | 703030 |
| 2022-04-26 | -95.24 | $82.90 | 542833 |
| 2022-04-25 | -91.47 | $84.58 | 751234 |
| 2022-04-22 | -94.60 | $87.33 | 513830 |
| 2022-04-21 | -91.86 | $88.43 | 504329 |
| 2022-04-20 | -84.05 | $91.57 | 872285 |
| 2022-04-19 | -74.07 | $95.58 | 703339 |
| 2022-04-18 | -86.31 | $90.66 | 643883 |
| 2022-04-14 | -94.35 | $87.43 | 617800 |
| 2022-04-13 | -94.50 | $87.37 | 410811 |
| 2022-04-12 | -96.99 | $86.37 | 455342 |
| 2022-04-11 | -99.58 | $85.33 | 662547 |
| 2022-04-08 | -98.15 | $87.07 | 702819 |
| 2022-04-07 | -98.18 | $87.06 | 703500 |
| 2022-04-06 | -98.63 | $89.31 | 849700 |
| 2022-04-05 | -94.86 | $92.87 | 1.5M |
| 2022-04-04 | -97.63 | $102.25 | 1.2M |
| 2022-04-01 | -42.58 | $115.55 | 620500 |
| 2022-03-31 | -20.53 | $120.62 | 353302 |
| 2022-03-30 | -7.22 | $123.68 | 378800 |
| 2022-03-29 | -1.11 | $124.55 | 436400 |
| 2022-03-28 | -8.16 | $121.70 | 364819 |
| 2022-03-25 | -9.25 | $121.47 | 211309 |
| 2022-03-24 | -15.52 | $120.15 | 220383 |
| 2022-03-23 | -21.30 | $118.50 | 233000 |
| 2022-03-22 | -12.55 | $120.52 | 326662 |
| 2022-03-21 | -12.53 | $119.91 | 382000 |
| 2022-03-18 | -0.66 | $120.37 | 893253 |
| 2022-03-17 | -5.48 | $117.61 | 490055 |
| 2022-03-16 | -12.37 | $115.35 | 450762 |
| 2022-03-15 | -17.44 | $113.55 | 763437 |
| 2022-03-14 | -12.97 | $114.88 | 941500 |
| 2022-03-11 | -14.69 | $108.29 | 382081 |
| 2022-03-10 | -21.82 | $106.30 | 349906 |
| 2022-03-09 | -20.03 | $106.80 | 369500 |
| 2022-03-08 | -25.90 | $105.16 | 396646 |
| 2022-03-07 | -29.31 | $104.21 | 380700 |
| 2022-03-04 | -19.24 | $107.02 | 405000 |
| 2022-03-03 | -20.21 | $106.75 | 419698 |
| 2022-03-02 | -14.08 | $108.46 | 403812 |
| 2022-03-01 | -24.65 | $105.51 | 710600 |
| 2022-02-28 | -5.60 | $110.77 | 544404 |
| 2022-02-25 | -3.80 | $109.03 | 600671 |
| 2022-02-24 | -0.80 | $106.86 | 470253 |
| 2022-02-23 | -7.42 | $104.33 | 617203 |
| 2022-02-22 | -4.09 | $102.32 | 795944 |
| 2022-02-18 | -26.28 | $97.19 | 1.1M |
| 2022-02-17 | -83.24 | $87.37 | 418300 |
| 2022-02-16 | -76.28 | $88.57 | 309677 |
| 2022-02-15 | -83.00 | $87.41 | 310100 |
| 2022-02-14 | -95.53 | $85.25 | 479600 |
| 2022-02-11 | -89.04 | $86.37 | 483759 |
| 2022-02-10 | -71.23 | $89.44 | 407200 |
| 2022-02-09 | -63.81 | $90.72 | 375965 |
| 2022-02-08 | -62.18 | $91.00 | 348000 |
| 2022-02-07 | -60.67 | $91.26 | 442600 |
| 2022-02-04 | -68.21 | $89.96 | 789055 |
| 2022-02-03 | -40.20 | $94.79 | 469800 |
| 2022-02-02 | -17.34 | $98.73 | 629513 |
| 2022-02-01 | -9.98 | $100.00 | 657000 |
| 2022-01-31 | -10.46 | $97.66 | 786257 |
| 2022-01-28 | -7.54 | $98.09 | 501947 |
| 2022-01-27 | -38.79 | $93.49 | 508108 |
| 2022-01-26 | -28.11 | $94.71 | 891141 |
| 2022-01-25 | -23.60 | $91.70 | 405289 |
| 2022-01-24 | -26.48 | $90.89 | 353292 |
| 2022-01-21 | -25.24 | $91.02 | 413949 |
| 2022-01-20 | -18.95 | $91.46 | 712179 |
| 2022-01-19 | -52.76 | $85.92 | 269246 |
| 2022-01-18 | -49.37 | $85.34 | 301303 |
| 2022-01-14 | -38.35 | $87.09 | 214500 |
| 2022-01-13 | -28.72 | $88.62 | 267300 |
| 2022-01-12 | -34.57 | $87.69 | 211817 |
| 2022-01-11 | -31.68 | $88.15 | 351811 |
| 2022-01-10 | -39.17 | $86.96 | 349300 |
| 2022-01-07 | -33.69 | $87.83 | 233300 |
| 2022-01-06 | -29.47 | $88.50 | 222454 |
| 2022-01-05 | -22.04 | $89.68 | 154215 |
| 2022-01-04 | -9.65 | $91.15 | 180900 |
| 2022-01-03 | -22.57 | $89.17 | 226727 |
| 2021-12-31 | -3.49 | $90.03 | 131412 |
| 2021-12-30 | -13.83 | $88.64 | 195949 |
| 2021-12-29 | -3.31 | $89.29 | 206500 |
| 2021-12-28 | -8.12 | $86.58 | 232600 |
| 2021-12-27 | -25.97 | $84.37 | 216574 |
| 2021-12-23 | -37.44 | $83.65 | 148305 |
| 2021-12-22 | -59.02 | $82.39 | 272934 |
| 2021-12-21 | -70.45 | $80.97 | 353433 |
| 2021-12-20 | -88.21 | $78.99 | 358105 |
| 2021-12-17 | -78.87 | $81.45 | 1.3M |
| 2021-12-16 | -71.05 | $82.46 | 355400 |
| 2021-12-15 | -70.28 | $82.56 | 407708 |
| 2021-12-14 | -73.65 | $82.43 | 551036 |
| 2021-12-13 | -78.01 | $82.12 | 271200 |
| 2021-12-10 | -67.64 | $83.84 | 291900 |
| 2021-12-09 | -68.96 | $83.63 | 235143 |
| 2021-12-08 | -63.72 | $84.46 | 218947 |
| 2021-12-07 | -57.46 | $85.45 | 283109 |
| 2021-12-06 | -56.95 | $85.53 | 406135 |
| 2021-12-03 | -84.26 | $81.21 | 258300 |
| 2021-12-02 | -79.20 | $82.01 | 253784 |
| 2021-12-01 | -99.68 | $78.77 | 362998 |
| 2021-11-30 | -96.09 | $81.53 | 285641 |
| 2021-11-29 | -85.70 | $83.51 | 333228 |
| 2021-11-26 | -83.84 | $83.75 | 251200 |
| 2021-11-24 | -54.70 | $87.50 | 253911 |
| 2021-11-23 | -41.80 | $89.16 | 269930 |
| 2021-11-22 | -46.62 | $88.54 | 296700 |
| 2021-11-19 | -31.00 | $90.55 | 163544 |
| 2021-11-18 | -32.32 | $90.38 | 274020 |
| 2021-11-17 | -43.36 | $88.96 | 295700 |
| 2021-11-16 | -32.01 | $90.42 | 291300 |
| 2021-11-15 | -10.80 | $93.15 | 226300 |
| 2021-11-12 | -3.96 | $94.03 | 228310 |
| 2021-11-11 | -6.76 | $93.25 | 177920 |
| 2021-11-10 | -26.86 | $90.52 | 154200 |
| 2021-11-09 | -15.95 | $91.97 | 210463 |
| 2021-11-08 | -23.25 | $91.00 | 221600 |
| 2021-11-05 | -34.54 | $89.50 | 278211 |
| 2021-11-04 | -28.97 | $90.24 | 470700 |
| 2021-11-03 | -41.95 | $87.18 | 326522 |
| 2021-11-02 | -78.25 | $83.19 | 234300 |
| 2021-11-01 | -68.61 | $84.25 | 227026 |
| 2021-10-29 | -76.12 | $83.28 | 249643 |
| 2021-10-28 | -69.81 | $83.51 | 197100 |
| 2021-10-27 | -76.56 | $82.71 | 196343 |
| 2021-10-26 | -51.94 | $85.63 | 147253 |
| 2021-10-25 | -49.07 | $85.97 | 166426 |
| 2021-10-22 | -63.66 | $84.24 | 183800 |
| 2021-10-21 | -71.92 | $83.26 | 208800 |
| 2021-10-20 | -73.36 | $83.09 | 177718 |
| 2021-10-19 | -77.32 | $82.62 | 286945 |
| 2021-10-18 | -68.89 | $82.91 | 386200 |
| 2021-10-15 | -68.32 | $82.82 | 354600 |
| 2021-10-14 | -78.90 | $81.43 | 496230 |
| 2021-10-13 | -38.69 | $86.71 | 551546 |
| 2021-10-12 | -1.62 | $89.57 | 648301 |
| 2021-10-11 | -43.76 | $82.67 | 135610 |
| 2021-10-08 | -59.91 | $82.14 | 151224 |
| 2021-10-07 | -59.16 | $82.47 | 276713 |
| 2021-10-06 | -56.16 | $82.75 | 280600 |
| 2021-10-05 | -48.55 | $83.46 | 156679 |
| 2021-10-04 | -69.35 | $81.52 | 222500 |
| 2021-10-01 | -57.77 | $82.60 | 304648 |
| 2021-09-30 | -78.03 | $80.71 | 177500 |
| 2021-09-29 | -67.33 | $81.19 | 168764 |
| 2021-09-28 | -61.29 | $81.80 | 200608 |
| 2021-09-27 | -49.80 | $82.96 | 181338 |
| 2021-09-24 | -56.39 | $81.06 | 208689 |
| 2021-09-23 | -49.47 | $81.89 | 157731 |
| 2021-09-22 | -55.80 | $81.11 | 198452 |
| 2021-09-21 | -58.47 | $80.67 | 208600 |
| 2021-09-20 | -55.22 | $79.64 | 332159 |
| 2021-09-17 | -28.66 | $83.12 | 833647 |
| 2021-09-16 | -20.60 | $84.49 | 170516 |
| 2021-09-15 | -19.78 | $84.63 | 250056 |
| 2021-09-14 | -25.49 | $83.66 | 246600 |
| 2021-09-13 | -18.19 | $84.90 | 343200 |
| 2021-09-10 | -7.95 | $86.64 | 365110 |
| 2021-09-09 | -8.98 | $84.88 | 336900 |
| 2021-09-08 | -11.67 | $84.47 | 249538 |
| 2021-09-07 | -13.89 | $84.03 | 429527 |
| 2021-09-03 | -5.11 | $83.35 | 302700 |
| 2021-09-02 | -0.24 | $82.54 | 298031 |
| 2021-09-01 | -7.53 | $80.33 | 321447 |
| 2021-08-31 | -13.24 | $79.17 | 378816 |
| 2021-08-30 | -5.32 | $80.03 | 430329 |
| 2021-08-27 | -1.10 | $78.78 | 344751 |
| 2021-08-26 | -15.79 | $75.70 | 257900 |
| 2021-08-25 | -3.39 | $77.21 | 209600 |
| 2021-08-24 | -5.52 | $76.18 | 252200 |
| 2021-08-23 | -8.84 | $75.07 | 236210 |
| 2021-08-20 | -24.36 | $73.07 | 292600 |
| 2021-08-19 | -33.75 | $71.86 | 286078 |
| 2021-08-18 | -9.62 | $74.97 | 271400 |
| 2021-08-17 | -10.71 | $74.33 | 263000 |
| 2021-08-16 | -9.49 | $74.48 | 211788 |
| 2021-08-13 | -19.71 | $73.07 | 263525 |
| 2021-08-12 | -8.17 | $74.58 | 209998 |
| 2021-08-11 | -0.42 | $74.34 | 362322 |
| 2021-08-10 | -0.29 | $72.88 | 298439 |
| 2021-08-09 | -12.19 | $70.41 | 195988 |
| 2021-08-06 | -3.02 | $71.23 | 200202 |
| 2021-08-05 | -3.14 | $70.57 | 237200 |
| 2021-08-04 | -8.83 | $70.08 | 326101 |
| 2021-08-03 | -2.67 | $70.36 | 560947 |
| 2021-08-02 | -12.46 | $67.89 | 345116 |
| 2021-07-30 | -17.59 | $67.12 | 355744 |
| 2021-07-29 | -43.79 | $65.60 | 144150 |
| 2021-07-28 | -59.31 | $64.70 | 203300 |
| 2021-07-27 | -57.93 | $64.78 | 196331 |
| 2021-07-26 | -51.72 | $65.14 | 153147 |
| 2021-07-23 | -51.90 | $65.13 | 149132 |
| 2021-07-22 | -65.17 | $64.36 | 195219 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.79
2026-07-20
Close Price
$221.07
Vol: 43737Average Directional Index - Detailed Analysis
Minimum
5.92
Average
21.89
Maximum
57.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.79 | $221.07 | 43737 |
| 2026-07-17 | 24.46 | $222.18 | 348600 |
| 2026-07-16 | 23.07 | $223.55 | 556446 |
| 2026-07-15 | 21.62 | $208.90 | 316700 |
| 2026-07-14 | 21.08 | $210.95 | 247700 |
| 2026-07-13 | 20.68 | $205.15 | 179014 |
| 2026-07-10 | 20.43 | $204.77 | 191500 |
| 2026-07-09 | 20.40 | $206.03 | 343035 |
| 2026-07-08 | 20.37 | $204.73 | 394829 |
| 2026-07-07 | 20.51 | $198.53 | 376215 |
| 2026-07-06 | 20.66 | $204.53 | 278034 |
| 2026-07-02 | 20.34 | $203.53 | 473000 |
| 2026-07-01 | 20.08 | $203.92 | 533036 |
| 2026-06-30 | 19.81 | $192.23 | 245500 |
| 2026-06-29 | 20.57 | $194.49 | 385023 |
| 2026-06-26 | 21.16 | $194.49 | 607300 |
| 2026-06-25 | 21.46 | $196.37 | 217500 |
| 2026-06-24 | 21.71 | $195.59 | 371115 |
| 2026-06-23 | 22.00 | $195.76 | 261909 |
| 2026-06-22 | 22.19 | $196.83 | 276854 |
| 2026-06-18 | 22.38 | $191.24 | 569600 |
| 2026-06-17 | 22.86 | $193.57 | 265533 |
| 2026-06-16 | 23.11 | $196.01 | 243500 |
| 2026-06-15 | 22.96 | $195.18 | 310100 |
| 2026-06-12 | 22.80 | $201.94 | 227343 |
| 2026-06-11 | 22.14 | $198.98 | 268501 |
| 2026-06-10 | 21.58 | $193.43 | 236554 |
| 2026-06-09 | 21.39 | $194.23 | 331625 |
| 2026-06-08 | 21.02 | $192.22 | 259185 |
| 2026-06-05 | 21.01 | $187.32 | 262800 |
| 2026-06-04 | 21.00 | $187.29 | 269300 |
| 2026-06-03 | 20.71 | $185.81 | 203100 |
| 2026-06-02 | 20.67 | $187.06 | 225600 |
| 2026-06-01 | 20.45 | $188.11 | 235900 |
| 2026-05-29 | 20.33 | $181.30 | 187700 |
| 2026-05-28 | 20.72 | $180.65 | 132954 |
| 2026-05-27 | 21.12 | $184.26 | 169100 |
| 2026-05-26 | 21.11 | $184.53 | 177700 |
| 2026-05-22 | 21.10 | $181.84 | 203702 |
| 2026-05-21 | 21.41 | $182.75 | 329800 |
| 2026-05-20 | 21.15 | $188.62 | 272823 |
| 2026-05-19 | 20.96 | $180.06 | 230609 |
| 2026-05-18 | 21.17 | $184.25 | 267029 |
| 2026-05-15 | 21.16 | $179.88 | 180847 |
| 2026-05-14 | 21.38 | $182.25 | 174800 |
| 2026-05-13 | 21.60 | $181.72 | 188433 |
| 2026-05-12 | 21.83 | $179.01 | 196200 |
| 2026-05-11 | 22.28 | $181.91 | 154938 |
| 2026-05-08 | 22.15 | $182.72 | 169100 |
| 2026-05-07 | 22.14 | $180.14 | 318400 |
| 2026-05-06 | 22.13 | $183.73 | 304128 |
| 2026-05-05 | 21.51 | $187.26 | 481305 |
| 2026-05-04 | 21.02 | $170.83 | 309654 |
| 2026-05-01 | 21.69 | $173.55 | 174102 |
| 2026-04-30 | 21.98 | $174.43 | 238800 |
| 2026-04-29 | 22.29 | $173.35 | 222300 |
| 2026-04-28 | 22.62 | $175.51 | 162200 |
| 2026-04-27 | 22.40 | $176.73 | 293948 |
| 2026-04-24 | 22.17 | $172.32 | 227300 |
| 2026-04-23 | 22.38 | $170.36 | 169506 |
| 2026-04-22 | 22.71 | $170.78 | 187331 |
| 2026-04-21 | 23.30 | $170.68 | 352900 |
| 2026-04-20 | 23.78 | $177.03 | 232800 |
| 2026-04-17 | 23.38 | $176.55 | 270420 |
| 2026-04-16 | 22.92 | $174.63 | 235618 |
| 2026-04-15 | 22.87 | $170.50 | 268650 |
| 2026-04-14 | 23.08 | $171.28 | 189149 |
| 2026-04-13 | 23.08 | $172.48 | 139214 |
| 2026-04-10 | 23.20 | $171.27 | 144724 |
| 2026-04-09 | 23.06 | $172.10 | 180900 |
| 2026-04-08 | 22.86 | $172.49 | 304000 |
| 2026-04-07 | 22.65 | $168.11 | 223086 |
| 2026-04-06 | 23.09 | $167.10 | 207000 |
| 2026-04-02 | 23.71 | $166.39 | 322800 |
| 2026-04-01 | 24.37 | $164.91 | 201200 |
| 2026-03-31 | 24.72 | $163.94 | 226400 |
| 2026-03-30 | 25.49 | $157.36 | 232946 |
| 2026-03-27 | 26.66 | $158.03 | 299900 |
| 2026-03-26 | 27.75 | $163.24 | 165100 |
| 2026-03-25 | 28.33 | $164.30 | 211448 |
| 2026-03-24 | 28.96 | $163.14 | 217400 |
| 2026-03-23 | 29.63 | $159.94 | 339400 |
| 2026-03-20 | 30.60 | $155.07 | 758830 |
| 2026-03-19 | 31.83 | $158.16 | 302600 |
| 2026-03-18 | 33.30 | $156.09 | 408730 |
| 2026-03-17 | 34.95 | $155.16 | 228000 |
| 2026-03-16 | 36.68 | $151.33 | 284300 |
| 2026-03-13 | 38.25 | $149.74 | 289300 |
| 2026-03-12 | 39.77 | $149.24 | 552170 |
| 2026-03-11 | 41.38 | $153.94 | 241501 |
| 2026-03-10 | 43.28 | $156.76 | 329700 |
| 2026-03-09 | 45.19 | $153.42 | 393807 |
| 2026-03-06 | 47.40 | $152.99 | 336100 |
| 2026-03-05 | 49.57 | $158.75 | 482119 |
| 2026-03-04 | 51.23 | $167.38 | 250013 |
| 2026-03-03 | 51.53 | $168.53 | 410601 |
| 2026-03-02 | 51.88 | $171.24 | 311446 |
| 2026-02-27 | 52.11 | $166.13 | 341100 |
| 2026-02-26 | 52.62 | $168.56 | 399915 |
| 2026-02-25 | 52.73 | $170.05 | 493018 |
| 2026-02-24 | 52.65 | $166.99 | 264878 |
| 2026-02-23 | 53.16 | $164.38 | 263822 |
| 2026-02-20 | 53.82 | $167.75 | 230900 |
| 2026-02-19 | 54.09 | $164.65 | 252218 |
| 2026-02-18 | 54.44 | $167.47 | 183904 |
| 2026-02-17 | 54.78 | $165.05 | 238900 |
| 2026-02-13 | 55.32 | $162.18 | 220200 |
| 2026-02-12 | 56.19 | $158.20 | 340042 |
| 2026-02-11 | 57.10 | $162.77 | 182221 |
| 2026-02-10 | 57.18 | $160.66 | 203800 |
| 2026-02-09 | 57.41 | $161.91 | 176772 |
| 2026-02-06 | 57.40 | $162.94 | 245340 |
| 2026-02-05 | 57.38 | $159.81 | 352148 |
| 2026-02-04 | 57.43 | $162.93 | 388731 |
| 2026-02-03 | 56.70 | $165.26 | 293700 |
| 2026-02-02 | 55.81 | $165.72 | 373983 |
| 2026-01-30 | 54.98 | $160.30 | 319200 |
| 2026-01-29 | 54.28 | $161.27 | 218334 |
| 2026-01-28 | 53.57 | $158.96 | 247400 |
| 2026-01-27 | 52.55 | $158.92 | 257300 |
| 2026-01-26 | 51.47 | $158.87 | 280400 |
| 2026-01-23 | 50.41 | $158.94 | 389515 |
| 2026-01-22 | 49.17 | $160.32 | 599700 |
| 2026-01-21 | 47.88 | $155.71 | 415147 |
| 2026-01-20 | 46.65 | $144.64 | 298345 |
| 2026-01-16 | 45.84 | $146.26 | 397519 |
| 2026-01-15 | 44.70 | $145.97 | 686920 |
| 2026-01-14 | 43.54 | $131.92 | 184735 |
| 2026-01-13 | 43.39 | $130.59 | 183300 |
| 2026-01-12 | 42.91 | $132.25 | 254207 |
| 2026-01-09 | 42.28 | $132.00 | 303507 |
| 2026-01-08 | 41.63 | $131.09 | 310728 |
| 2026-01-07 | 41.10 | $130.24 | 271700 |
| 2026-01-06 | 40.64 | $129.21 | 285500 |
| 2026-01-05 | 40.26 | $126.38 | 334848 |
| 2026-01-02 | 39.95 | $123.71 | 184400 |
| 2025-12-31 | 40.05 | $123.55 | 174100 |
| 2025-12-30 | 39.88 | $124.33 | 176400 |
| 2025-12-29 | 39.51 | $125.20 | 169800 |
| 2025-12-26 | 39.12 | $125.03 | 151244 |
| 2025-12-24 | 38.59 | $124.56 | 89034 |
| 2025-12-23 | 38.06 | $123.91 | 278700 |
| 2025-12-22 | 37.57 | $123.12 | 332520 |
| 2025-12-19 | 37.05 | $124.68 | 1.2M |
| 2025-12-18 | 36.23 | $127.54 | 586970 |
| 2025-12-17 | 35.19 | $124.21 | 317200 |
| 2025-12-16 | 34.40 | $123.51 | 529532 |
| 2025-12-15 | 33.60 | $121.46 | 259800 |
| 2025-12-12 | 33.05 | $119.39 | 312130 |
| 2025-12-11 | 32.47 | $122.57 | 305400 |
| 2025-12-10 | 31.15 | $120.79 | 447600 |
| 2025-12-09 | 29.80 | $116.37 | 240942 |
| 2025-12-08 | 28.81 | $115.04 | 197653 |
| 2025-12-05 | 27.78 | $116.39 | 229627 |
| 2025-12-04 | 26.76 | $113.80 | 233423 |
| 2025-12-03 | 25.79 | $114.16 | 357656 |
| 2025-12-02 | 24.76 | $111.53 | 340200 |
| 2025-12-01 | 24.10 | $111.77 | 291064 |
| 2025-11-28 | 23.39 | $108.98 | 75613 |
| 2025-11-26 | 22.83 | $109.14 | 349700 |
| 2025-11-25 | 22.23 | $109.19 | 355500 |
| 2025-11-24 | 21.70 | $105.18 | 324334 |
| 2025-11-21 | 21.50 | $105.21 | 549600 |
| 2025-11-20 | 21.29 | $102.05 | 387400 |
| 2025-11-19 | 21.23 | $103.59 | 192300 |
| 2025-11-18 | 21.33 | $104.28 | 215900 |
| 2025-11-17 | 21.44 | $104.66 | 243600 |
| 2025-11-14 | 21.40 | $106.84 | 284100 |
| 2025-11-13 | 21.12 | $106.60 | 477100 |
| 2025-11-12 | 20.57 | $110.17 | 384616 |
| 2025-11-11 | 19.60 | $108.46 | 267200 |
| 2025-11-10 | 18.75 | $109.12 | 379031 |
| 2025-11-07 | 17.39 | $110.86 | 531300 |
| 2025-11-06 | 15.93 | $107.90 | 519800 |
| 2025-11-05 | 14.81 | $109.81 | 791860 |
| 2025-11-04 | 13.63 | $98.07 | 325000 |
| 2025-11-03 | 14.16 | $99.96 | 417990 |
| 2025-10-31 | 14.37 | $100.95 | 472541 |
| 2025-10-30 | 14.79 | $97.33 | 248624 |
| 2025-10-29 | 15.53 | $98.46 | 323400 |
| 2025-10-28 | 16.21 | $97.71 | 467532 |
| 2025-10-27 | 16.95 | $98.00 | 400330 |
| 2025-10-24 | 17.45 | $93.22 | 192500 |
| 2025-10-23 | 17.05 | $93.81 | 254700 |
| 2025-10-22 | 16.64 | $93.43 | 212900 |
| 2025-10-21 | 16.30 | $94.78 | 285900 |
| 2025-10-20 | 16.05 | $94.47 | 182626 |
| 2025-10-17 | 15.80 | $94.49 | 279937 |
| 2025-10-16 | 15.40 | $93.87 | 331100 |
| 2025-10-15 | 15.06 | $94.61 | 464400 |
| 2025-10-14 | 14.65 | $92.98 | 405200 |
| 2025-10-13 | 13.68 | $90.11 | 587800 |
| 2025-10-10 | 12.17 | $88.05 | 760143 |
| 2025-10-09 | 10.59 | $94.14 | 330401 |
| 2025-10-08 | 9.75 | $97.47 | 305400 |
| 2025-10-07 | 9.04 | $96.30 | 363318 |
| 2025-10-06 | 8.45 | $98.75 | 309200 |
| 2025-10-03 | 8.25 | $100.39 | 234115 |
| 2025-10-02 | 8.24 | $99.40 | 241600 |
| 2025-10-01 | 7.75 | $98.79 | 274324 |
| 2025-09-30 | 7.24 | $98.59 | 368515 |
| 2025-09-29 | 6.53 | $99.89 | 312500 |
| 2025-09-26 | 6.21 | $102.78 | 166900 |
| 2025-09-25 | 6.41 | $103.13 | 192647 |
| 2025-09-24 | 6.60 | $104.08 | 208655 |
| 2025-09-23 | 6.72 | $105.28 | 210600 |
| 2025-09-22 | 6.70 | $104.71 | 279800 |
| 2025-09-19 | 6.80 | $103.76 | 1.2M |
| 2025-09-18 | 6.85 | $107.52 | 379700 |
| 2025-09-17 | 6.40 | $106.11 | 394937 |
| 2025-09-16 | 5.92 | $105.43 | 284600 |
| 2025-09-15 | 6.11 | $105.11 | 279361 |
| 2025-09-12 | 6.36 | $103.34 | 226200 |
| 2025-09-11 | 6.62 | $105.91 | 260934 |
| 2025-09-10 | 6.88 | $103.04 | 254802 |
| 2025-09-09 | 6.90 | $103.39 | 244300 |
| 2025-09-08 | 7.23 | $104.66 | 294904 |
| 2025-09-05 | 7.57 | $105.56 | 277114 |
| 2025-09-04 | 7.87 | $104.39 | 324200 |
| 2025-09-03 | 8.12 | $102.06 | 353900 |
| 2025-09-02 | 8.08 | $102.28 | 387000 |
| 2025-08-29 | 8.25 | $104.05 | 347500 |
| 2025-08-28 | 8.57 | $105.45 | 256244 |
| 2025-08-27 | 8.91 | $105.31 | 196200 |
| 2025-08-26 | 9.19 | $104.76 | 228513 |
| 2025-08-25 | 9.40 | $103.98 | 215800 |
| 2025-08-22 | 9.72 | $106.31 | 431100 |
| 2025-08-21 | 10.06 | $102.93 | 376840 |
| 2025-08-20 | 9.73 | $101.67 | 531424 |
| 2025-08-19 | 9.51 | $105.54 | 251631 |
| 2025-08-18 | 9.72 | $105.18 | 283900 |
| 2025-08-15 | 9.54 | $104.98 | 318907 |
| 2025-08-14 | 9.27 | $104.65 | 395232 |
| 2025-08-13 | 9.03 | $109.91 | 297100 |
| 2025-08-12 | 9.35 | $108.05 | 340602 |
| 2025-08-11 | 9.42 | $103.62 | 456315 |
| 2025-08-08 | 9.44 | $107.44 | 413308 |
| 2025-08-07 | 9.78 | $110.07 | 238651 |
| 2025-08-06 | 9.70 | $113.83 | 398920 |
| 2025-08-05 | 9.23 | $111.62 | 334363 |
| 2025-08-04 | 9.12 | $108.62 | 393204 |
| 2025-08-01 | 9.14 | $108.10 | 1.0M |
| 2025-07-31 | 9.17 | $106.78 | 561734 |
| 2025-07-30 | 8.84 | $106.50 | 422719 |
| 2025-07-29 | 8.51 | $107.44 | 320900 |
| 2025-07-28 | 8.48 | $107.92 | 280404 |
| 2025-07-25 | 8.44 | $109.41 | 268307 |
| 2025-07-24 | 8.55 | $108.79 | 260433 |
| 2025-07-23 | 8.62 | $108.94 | 318800 |
| 2025-07-22 | 8.69 | $105.63 | 497300 |
| 2025-07-21 | 8.26 | $104.50 | 402100 |
| 2025-07-18 | 7.58 | $104.42 | 540414 |
| 2025-07-17 | 6.86 | $111.62 | 394800 |
| 2025-07-16 | 7.17 | $111.32 | 307247 |
| 2025-07-15 | 7.46 | $110.25 | 353188 |
| 2025-07-14 | 7.82 | $113.53 | 398635 |
| 2025-07-11 | 7.89 | $116.30 | 312845 |
| 2025-07-10 | 7.73 | $113.51 | 454500 |
| 2025-07-09 | 7.76 | $112.13 | 270210 |
| 2025-07-08 | 8.16 | $112.79 | 491904 |
| 2025-07-07 | 8.59 | $110.30 | 293404 |
| 2025-07-03 | 9.03 | $113.15 | 149600 |
| 2025-07-02 | 9.12 | $114.76 | 337800 |
| 2025-07-01 | 8.96 | $114.42 | 462242 |
| 2025-06-30 | 8.79 | $111.35 | 461700 |
| 2025-06-27 | 9.25 | $111.98 | 588535 |
| 2025-06-26 | 9.71 | $108.67 | 306700 |
| 2025-06-25 | 9.75 | $108.78 | 277300 |
| 2025-06-24 | 9.91 | $110.92 | 291700 |
| 2025-06-23 | 10.42 | $111.70 | 234124 |
| 2025-06-20 | 10.84 | $109.86 | 576244 |
| 2025-06-18 | 11.23 | $110.62 | 261433 |
| 2025-06-17 | 11.75 | $110.03 | 349523 |
| 2025-06-16 | 12.30 | $111.87 | 329589 |
| 2025-06-13 | 12.65 | $112.46 | 355200 |
| 2025-06-12 | 12.90 | $114.59 | 309300 |
| 2025-06-11 | 13.11 | $114.41 | 468738 |
| 2025-06-10 | 13.14 | $114.03 | 308613 |
| 2025-06-09 | 13.26 | $114.49 | 332243 |
| 2025-06-06 | 13.40 | $113.08 | 345300 |
| 2025-06-05 | 13.70 | $112.09 | 373046 |
| 2025-06-04 | 14.19 | $112.67 | 299800 |
| 2025-06-03 | 14.59 | $113.43 | 309503 |
| 2025-06-02 | 15.05 | $111.73 | 385600 |
| 2025-05-30 | 15.72 | $112.85 | 373850 |
| 2025-05-29 | 16.28 | $111.98 | 486817 |
| 2025-05-28 | 16.86 | $110.89 | 339128 |
| 2025-05-27 | 17.64 | $111.72 | 348629 |
| 2025-05-23 | 18.46 | $109.19 | 241200 |
| 2025-05-22 | 19.23 | $110.79 | 258000 |
| 2025-05-21 | 20.21 | $111.08 | 351841 |
| 2025-05-20 | 21.09 | $115.66 | 335516 |
| 2025-05-19 | 21.65 | $118.21 | 503800 |
| 2025-05-16 | 22.27 | $114.97 | 364228 |
| 2025-05-15 | 23.05 | $116.13 | 570465 |
| 2025-05-14 | 23.88 | $116.54 | 883943 |
| 2025-05-13 | 24.74 | $117.62 | 1.1M |
| 2025-05-12 | 25.78 | $113.94 | 1.7M |
| 2025-05-09 | 26.94 | $96.21 | 606961 |
| 2025-05-08 | 26.86 | $99.26 | 945093 |
| 2025-05-07 | 26.76 | $94.48 | 1.2M |
| 2025-05-06 | 26.34 | $93.11 | 1.4M |
| 2025-05-05 | 25.97 | $110.07 | 512187 |
| 2025-05-02 | 26.86 | $113.14 | 420800 |
| 2025-05-01 | 27.97 | $110.17 | 518239 |
| 2025-04-30 | 28.67 | $109.09 | 624533 |
| 2025-04-29 | 29.18 | $108.97 | 620556 |
| 2025-04-28 | 29.84 | $106.62 | 681700 |
| 2025-04-25 | 30.06 | $102.38 | 393900 |
| 2025-04-24 | 29.87 | $103.55 | 325448 |
| 2025-04-23 | 29.64 | $101.17 | 625946 |
| 2025-04-22 | 29.41 | $96.27 | 383916 |
| 2025-04-21 | 28.02 | $94.50 | 392800 |
| 2025-04-17 | 26.55 | $98.32 | 394900 |
| 2025-04-16 | 25.27 | $97.92 | 515700 |
| 2025-04-15 | 23.92 | $100.61 | 509500 |
| 2025-04-14 | 22.67 | $102.54 | 320426 |
| 2025-04-11 | 21.43 | $102.41 | 741630 |
| 2025-04-10 | 20.04 | $101.93 | 600147 |
| 2025-04-09 | 18.67 | $107.86 | 1.1M |
| 2025-04-08 | 17.23 | $102.88 | 704344 |
| 2025-04-07 | 15.86 | $109.04 | 669000 |
| 2025-04-04 | 14.69 | $112.16 | 433110 |
| 2025-04-03 | 13.12 | $115.20 | 378100 |
| 2025-04-02 | 11.93 | $132.21 | 175000 |
| 2025-04-01 | 12.10 | $131.16 | 286200 |
| 2025-03-31 | 12.07 | $128.17 | 459521 |
| 2025-03-28 | 11.67 | $127.06 | 215935 |
| 2025-03-27 | 11.58 | $130.62 | 252900 |
| 2025-03-26 | 11.92 | $132.90 | 162500 |
| 2025-03-25 | 12.45 | $132.17 | 226834 |
| 2025-03-24 | 13.06 | $132.32 | 303616 |
| 2025-03-21 | 13.71 | $129.23 | 2.4M |
| 2025-03-20 | 13.79 | $129.77 | 330228 |
| 2025-03-19 | 13.89 | $128.40 | 338410 |
| 2025-03-18 | 13.66 | $127.17 | 321127 |
| 2025-03-17 | 13.42 | $128.91 | 407300 |
| 2025-03-14 | 13.12 | $130.10 | 238900 |
| 2025-03-13 | 13.16 | $129.44 | 246022 |
| 2025-03-12 | 13.21 | $132.01 | 368205 |
| 2025-03-11 | 13.54 | $131.12 | 278100 |
| 2025-03-10 | 13.80 | $129.35 | 317100 |
| 2025-03-07 | 14.07 | $133.43 | 383500 |
| 2025-03-06 | 14.78 | $133.24 | 425400 |
| 2025-03-05 | 15.49 | $137.57 | 436000 |
| 2025-03-04 | 15.99 | $135.38 | 305635 |
| 2025-03-03 | 16.56 | $140.14 | 279748 |
| 2025-02-28 | 16.48 | $144.07 | 291115 |
| 2025-02-27 | 16.18 | $140.79 | 418700 |
| 2025-02-26 | 15.91 | $143.76 | 481700 |
| 2025-02-25 | 15.25 | $141.37 | 512600 |
| 2025-02-24 | 15.58 | $143.31 | 420120 |
| 2025-02-21 | 15.45 | $142.90 | 397843 |
| 2025-02-20 | 15.58 | $142.82 | 470118 |
| 2025-02-19 | 15.54 | $143.58 | 382133 |
| 2025-02-18 | 15.01 | $149.06 | 365536 |
| 2025-02-14 | 13.99 | $146.32 | 331941 |
| 2025-02-13 | 13.30 | $141.84 | 169200 |
| 2025-02-12 | 13.14 | $141.38 | 252200 |
| 2025-02-11 | 12.98 | $142.07 | 521200 |
| 2025-02-10 | 12.60 | $139.17 | 242517 |
| 2025-02-07 | 13.20 | $136.20 | 240822 |
| 2025-02-06 | 13.30 | $136.20 | 295845 |
| 2025-02-05 | 13.34 | $135.83 | 233219 |
| 2025-02-04 | 13.32 | $135.35 | 257700 |
| 2025-02-03 | 13.30 | $136.38 | 288042 |
| 2025-01-31 | 13.51 | $141.85 | 275600 |
| 2025-01-30 | 13.88 | $141.34 | 225507 |
| 2025-01-29 | 14.32 | $139.80 | 194400 |
| 2025-01-28 | 14.88 | $137.59 | 154605 |
| 2025-01-27 | 15.31 | $138.47 | 238213 |
| 2025-01-24 | 15.66 | $136.32 | 244429 |
| 2025-01-23 | 15.85 | $138.57 | 159610 |
| 2025-01-22 | 16.36 | $138.00 | 210500 |
| 2025-01-21 | 16.81 | $138.49 | 267700 |
| 2025-01-17 | 17.29 | $137.62 | 266513 |
| 2025-01-16 | 17.94 | $141.27 | 196400 |
| 2025-01-15 | 18.59 | $141.91 | 233947 |
| 2025-01-14 | 19.28 | $142.41 | 339922 |
| 2025-01-13 | 20.26 | $139.21 | 168117 |
| 2025-01-10 | 20.68 | $136.59 | 272646 |
| 2025-01-08 | 20.78 | $139.21 | 135600 |
| 2025-01-07 | 21.18 | $138.44 | 244400 |
| 2025-01-06 | 21.65 | $138.67 | 206847 |
| 2025-01-03 | 22.41 | $140.11 | 231500 |
| 2025-01-02 | 22.63 | $137.82 | 227100 |
| 2024-12-31 | 22.45 | $134.84 | 188241 |
| 2024-12-30 | 21.84 | $135.57 | 124207 |
| 2024-12-27 | 21.12 | $136.54 | 114543 |
| 2024-12-26 | 20.49 | $138.64 | 93900 |
| 2024-12-24 | 20.08 | $139.28 | 77006 |
| 2024-12-23 | 19.65 | $138.54 | 171800 |
| 2024-12-20 | 19.19 | $136.89 | 1.2M |
| 2024-12-19 | 18.48 | $136.73 | 199700 |
| 2024-12-18 | 17.80 | $138.19 | 187404 |
| 2024-12-17 | 17.23 | $143.58 | 314500 |
| 2024-12-16 | 17.26 | $145.63 | 198304 |
| 2024-12-13 | 17.54 | $146.22 | 150086 |
| 2024-12-12 | 17.90 | $145.90 | 203925 |
| 2024-12-11 | 18.26 | $143.78 | 241700 |
| 2024-12-10 | 18.64 | $146.38 | 220800 |
| 2024-12-09 | 19.05 | $145.03 | 275700 |
| 2024-12-06 | 19.70 | $151.14 | 208100 |
| 2024-12-05 | 20.40 | $152.39 | 221910 |
| 2024-12-04 | 21.02 | $152.76 | 176329 |
| 2024-12-03 | 21.85 | $152.12 | 417605 |
| 2024-12-02 | 22.48 | $156.12 | 233319 |
| 2024-11-29 | 22.92 | $153.18 | 124024 |
| 2024-11-27 | 23.66 | $153.08 | 232350 |
| 2024-11-26 | 24.42 | $156.97 | 225000 |
| 2024-11-25 | 24.88 | $156.04 | 498000 |
| 2024-11-22 | 25.39 | $153.95 | 238838 |
| 2024-11-21 | 26.10 | $152.64 | 196543 |
| 2024-11-20 | 27.11 | $151.76 | 174361 |
| 2024-11-19 | 28.12 | $152.74 | 181800 |
| 2024-11-18 | 28.97 | $154.30 | 251246 |
| 2024-11-15 | 29.61 | $160.65 | 230911 |
| 2024-11-14 | 29.30 | $164.55 | 245337 |
| 2024-11-13 | 28.23 | $167.37 | 342833 |
| 2024-11-12 | 27.11 | $163.97 | 195350 |
| 2024-11-11 | 25.99 | $166.41 | 184913 |
| 2024-11-08 | 24.43 | $165.64 | 323907 |
| 2024-11-07 | 22.81 | $161.38 | 266021 |
| 2024-11-06 | 21.14 | $166.03 | 565038 |
| 2024-11-05 | 19.44 | $159.23 | 293831 |
| 2024-11-04 | 18.01 | $155.85 | 316700 |
| 2024-11-01 | 16.58 | $153.51 | 467500 |
| 2024-10-31 | 15.35 | $154.89 | 707400 |
| 2024-10-30 | 14.05 | $133.59 | 240300 |
| 2024-10-29 | 14.28 | $134.42 | 206523 |
| 2024-10-28 | 14.31 | $133.18 | 133100 |
| 2024-10-25 | 14.20 | $133.31 | 117802 |
| 2024-10-24 | 14.12 | $133.35 | 210200 |
| 2024-10-23 | 13.69 | $131.18 | 146046 |
| 2024-10-22 | 13.13 | $133.06 | 112212 |
| 2024-10-21 | 12.84 | $134.51 | 138703 |
| 2024-10-18 | 12.74 | $136.27 | 106644 |
| 2024-10-17 | 12.99 | $136.52 | 178916 |
| 2024-10-16 | 13.20 | $137.01 | 183545 |
| 2024-10-15 | 13.54 | $133.69 | 188305 |
| 2024-10-14 | 13.67 | $136.66 | 113700 |
| 2024-10-11 | 14.08 | $137.05 | 147300 |
| 2024-10-10 | 14.51 | $133.50 | 187600 |
| 2024-10-09 | 14.49 | $134.27 | 222244 |
| 2024-10-08 | 14.68 | $136.29 | 183300 |
| 2024-10-07 | 15.03 | $135.29 | 245200 |
| 2024-10-04 | 15.40 | $137.37 | 394400 |
| 2024-10-03 | 15.78 | $137.50 | 191807 |
| 2024-10-02 | 16.39 | $140.01 | 173941 |
| 2024-10-01 | 16.52 | $141.10 | 219400 |
| 2024-09-30 | 16.66 | $142.62 | 338200 |
| 2024-09-27 | 15.98 | $141.93 | 199014 |
| 2024-09-26 | 15.28 | $141.71 | 250304 |
| 2024-09-25 | 14.59 | $142.79 | 370600 |
| 2024-09-24 | 13.70 | $142.64 | 329900 |
| 2024-09-23 | 12.84 | $138.54 | 340200 |
| 2024-09-20 | 12.39 | $134.72 | 2.0M |
| 2024-09-19 | 11.91 | $137.18 | 309622 |
| 2024-09-18 | 11.76 | $132.36 | 395223 |
| 2024-09-17 | 12.04 | $131.31 | 420500 |
| 2024-09-16 | 12.61 | $131.39 | 261849 |
| 2024-09-13 | 13.25 | $132.63 | 286436 |
| 2024-09-12 | 13.82 | $129.22 | 246137 |
| 2024-09-11 | 14.19 | $127.47 | 400100 |
| 2024-09-10 | 14.30 | $125.35 | 258715 |
| 2024-09-09 | 14.07 | $125.49 | 286500 |
| 2024-09-06 | 14.00 | $125.62 | 530132 |
| 2024-09-05 | 13.95 | $131.17 | 317400 |
| 2024-09-04 | 14.53 | $134.66 | 224022 |
| 2024-09-03 | 14.51 | $134.68 | 340107 |
| 2024-08-30 | 14.49 | $138.30 | 318948 |
| 2024-08-29 | 13.98 | $136.92 | 193528 |
| 2024-08-28 | 13.37 | $137.15 | 256100 |
| 2024-08-27 | 12.79 | $135.47 | 204849 |
| 2024-08-26 | 12.35 | $136.56 | 284700 |
| 2024-08-23 | 11.37 | $135.74 | 174419 |
| 2024-08-22 | 10.70 | $132.55 | 163200 |
| 2024-08-21 | 10.29 | $133.73 | 234418 |
| 2024-08-20 | 9.86 | $130.91 | 201400 |
| 2024-08-19 | 9.41 | $135.89 | 226600 |
| 2024-08-16 | 8.78 | $131.31 | 159200 |
| 2024-08-15 | 9.01 | $130.39 | 218047 |
| 2024-08-14 | 9.24 | $129.98 | 162305 |
| 2024-08-13 | 9.56 | $129.56 | 182549 |
| 2024-08-12 | 10.06 | $130.13 | 199427 |
| 2024-08-09 | 10.53 | $129.19 | 249422 |
| 2024-08-08 | 10.87 | $129.67 | 223205 |
| 2024-08-07 | 11.30 | $128.11 | 312344 |
| 2024-08-06 | 11.76 | $129.54 | 518803 |
| 2024-08-05 | 12.36 | $128.35 | 367500 |
| 2024-08-02 | 12.94 | $131.46 | 634500 |
| 2024-08-01 | 12.97 | $128.55 | 290100 |
| 2024-07-31 | 13.25 | $132.71 | 327100 |
| 2024-07-30 | 12.79 | $132.18 | 227300 |
| 2024-07-29 | 12.39 | $132.09 | 320712 |
| 2024-07-26 | 12.32 | $130.36 | 292400 |
| 2024-07-25 | 12.58 | $127.90 | 346700 |
| 2024-07-24 | 12.77 | $128.20 | 270125 |
| 2024-07-23 | 12.88 | $128.82 | 336108 |
| 2024-07-22 | 13.14 | $128.93 | 215100 |
| 2024-07-19 | 13.41 | $127.53 | 309184 |
| 2024-07-18 | 13.91 | $128.32 | 312100 |
| 2024-07-17 | 14.17 | $132.87 | 329329 |
| 2024-07-16 | 13.74 | $132.54 | 364846 |
| 2024-07-15 | 13.40 | $126.60 | 320026 |
| 2024-07-12 | 13.64 | $124.90 | 238227 |
| 2024-07-11 | 13.99 | $126.71 | 259913 |
| 2024-07-10 | 14.56 | $122.63 | 336100 |
| 2024-07-09 | 15.05 | $121.89 | 305513 |
| 2024-07-08 | 15.58 | $124.28 | 382900 |
| 2024-07-05 | 16.35 | $128.22 | 217800 |
| 2024-07-03 | 16.48 | $130.64 | 111131 |
| 2024-07-02 | 16.13 | $129.25 | 193400 |
| 2024-07-01 | 15.84 | $129.08 | 238043 |
| 2024-06-28 | 15.53 | $130.97 | 432347 |
| 2024-06-27 | 14.83 | $128.95 | 195100 |
| 2024-06-26 | 14.19 | $128.99 | 336700 |
| 2024-06-25 | 13.27 | $131.52 | 189100 |
| 2024-06-24 | 12.31 | $131.04 | 377227 |
| 2024-06-21 | 11.45 | $126.15 | 950000 |
| 2024-06-20 | 11.12 | $123.00 | 214800 |
| 2024-06-18 | 11.22 | $120.23 | 199700 |
| 2024-06-17 | 11.77 | $120.63 | 226440 |
| 2024-06-14 | 12.36 | $118.94 | 163135 |
| 2024-06-13 | 12.82 | $121.18 | 121900 |
| 2024-06-12 | 13.35 | $122.21 | 188343 |
| 2024-06-11 | 13.53 | $120.53 | 247111 |
| 2024-06-10 | 14.19 | $123.20 | 251045 |
| 2024-06-07 | 14.72 | $121.89 | 182049 |
| 2024-06-06 | 14.96 | $122.42 | 192024 |
| 2024-06-05 | 15.03 | $124.81 | 265532 |
| 2024-06-04 | 14.91 | $122.40 | 275324 |
| 2024-06-03 | 14.79 | $125.80 | 386554 |
| 2024-05-31 | 13.64 | $128.20 | 407587 |
| 2024-05-30 | 12.44 | $123.75 | 284000 |
| 2024-05-29 | 11.85 | $121.04 | 313943 |
| 2024-05-28 | 11.43 | $123.25 | 362000 |
| 2024-05-24 | 10.64 | $120.65 | 177811 |
| 2024-05-23 | 10.27 | $119.08 | 245000 |
| 2024-05-22 | 9.89 | $119.40 | 350630 |
| 2024-05-21 | 9.76 | $115.93 | 182228 |
| 2024-05-20 | 10.26 | $115.21 | 233320 |
| 2024-05-17 | 10.67 | $116.28 | 182800 |
| 2024-05-16 | 11.07 | $115.47 | 171220 |
| 2024-05-15 | 11.65 | $114.92 | 163300 |
| 2024-05-14 | 12.16 | $115.11 | 161320 |
| 2024-05-13 | 12.70 | $116.00 | 202800 |
| 2024-05-10 | 13.15 | $116.14 | 214007 |
| 2024-05-09 | 13.84 | $114.25 | 304264 |
| 2024-05-08 | 14.40 | $111.83 | 210200 |
| 2024-05-07 | 14.48 | $112.03 | 230200 |
| 2024-05-06 | 14.78 | $111.69 | 246509 |
| 2024-05-03 | 15.07 | $113.36 | 364400 |
| 2024-05-02 | 15.39 | $109.11 | 453100 |
| 2024-05-01 | 14.94 | $105.48 | 417414 |
| 2024-04-30 | 14.16 | $107.78 | 211100 |
| 2024-04-29 | 14.39 | $110.00 | 158600 |
| 2024-04-26 | 14.87 | $108.94 | 171616 |
| 2024-04-25 | 15.41 | $109.72 | 163700 |
| 2024-04-24 | 15.98 | $108.23 | 202907 |
| 2024-04-23 | 16.07 | $108.13 | 198900 |
| 2024-04-22 | 16.17 | $107.52 | 228721 |
| 2024-04-19 | 16.14 | $106.22 | 202100 |
| 2024-04-18 | 15.92 | $104.64 | 248400 |
| 2024-04-17 | 15.69 | $105.97 | 197956 |
| 2024-04-16 | 15.60 | $108.33 | 207427 |
| 2024-04-15 | 15.81 | $109.79 | 170800 |
| 2024-04-12 | 16.28 | $110.83 | 142600 |
| 2024-04-11 | 16.92 | $112.41 | 247024 |
| 2024-04-10 | 17.68 | $108.85 | 227400 |
| 2024-04-09 | 17.82 | $109.38 | 196325 |
| 2024-04-08 | 18.27 | $113.27 | 215283 |
| 2024-04-05 | 19.22 | $111.42 | 249445 |
| 2024-04-04 | 19.82 | $110.10 | 162821 |
| 2024-04-03 | 20.46 | $111.03 | 233800 |
| 2024-04-02 | 20.96 | $107.37 | 297722 |
| 2024-04-01 | 21.28 | $111.34 | 168526 |
| 2024-03-28 | 22.14 | $112.40 | 233243 |
| 2024-03-27 | 23.04 | $111.17 | 196500 |
| 2024-03-26 | 24.13 | $108.83 | 218729 |
| 2024-03-25 | 24.98 | $109.75 | 167700 |
| 2024-03-22 | 25.84 | $108.04 | 114100 |
| 2024-03-21 | 26.40 | $108.40 | 238900 |
| 2024-03-20 | 26.99 | $104.64 | 225373 |
| 2024-03-19 | 26.76 | $103.73 | 267612 |
| 2024-03-18 | 26.30 | $102.49 | 297100 |
| 2024-03-15 | 25.83 | $105.29 | 585900 |
| 2024-03-14 | 25.65 | $105.53 | 333826 |
| 2024-03-13 | 25.31 | $106.74 | 176200 |
| 2024-03-12 | 25.16 | $109.28 | 219336 |
| 2024-03-11 | 25.11 | $108.51 | 264500 |
| 2024-03-08 | 24.86 | $106.01 | 316300 |
| 2024-03-07 | 24.59 | $107.64 | 282506 |
| 2024-03-06 | 24.48 | $107.39 | 277326 |
| 2024-03-05 | 24.35 | $105.65 | 318039 |
| 2024-03-04 | 23.92 | $108.24 | 372900 |
| 2024-03-01 | 23.77 | $110.22 | 273800 |
| 2024-02-29 | 23.70 | $111.05 | 374700 |
| 2024-02-28 | 23.69 | $107.88 | 391807 |
| 2024-02-27 | 23.68 | $112.83 | 314800 |
| 2024-02-26 | 24.29 | $113.51 | 312813 |
| 2024-02-23 | 25.00 | $116.37 | 276600 |
| 2024-02-22 | 25.87 | $114.84 | 355100 |
| 2024-02-21 | 26.44 | $114.20 | 698100 |
| 2024-02-20 | 27.01 | $115.62 | 410100 |
| 2024-02-16 | 28.11 | $117.02 | 247209 |
| 2024-02-15 | 28.58 | $122.30 | 214900 |
| 2024-02-14 | 28.16 | $120.90 | 308005 |
| 2024-02-13 | 27.83 | $120.18 | 255900 |
| 2024-02-12 | 27.66 | $120.70 | 218145 |
| 2024-02-09 | 27.17 | $119.58 | 210100 |
| 2024-02-08 | 26.89 | $118.58 | 232238 |
| 2024-02-07 | 26.76 | $116.66 | 229845 |
| 2024-02-06 | 26.84 | $114.03 | 220300 |
| 2024-02-05 | 27.41 | $112.83 | 178315 |
| 2024-02-02 | 28.09 | $113.14 | 217200 |
| 2024-02-01 | 28.81 | $111.07 | 291807 |
| 2024-01-31 | 29.87 | $112.03 | 234042 |
| 2024-01-30 | 30.76 | $115.27 | 239812 |
| 2024-01-29 | 31.58 | $113.92 | 445600 |
| 2024-01-26 | 32.15 | $114.40 | 305500 |
| 2024-01-25 | 32.75 | $116.28 | 296212 |
| 2024-01-24 | 33.01 | $116.20 | 275800 |
| 2024-01-23 | 33.00 | $118.45 | 244000 |
| 2024-01-22 | 32.42 | $121.20 | 323831 |
| 2024-01-19 | 31.43 | $119.60 | 297872 |
| 2024-01-18 | 30.66 | $114.81 | 173730 |
| 2024-01-17 | 30.28 | $113.59 | 163900 |
| 2024-01-16 | 30.15 | $113.65 | 206100 |
| 2024-01-12 | 30.01 | $113.23 | 239813 |
| 2024-01-11 | 29.72 | $111.59 | 262100 |
| 2024-01-10 | 29.64 | $111.59 | 205504 |
| 2024-01-09 | 29.66 | $110.37 | 222616 |
| 2024-01-08 | 29.68 | $113.20 | 251472 |
| 2024-01-05 | 29.12 | $114.82 | 279000 |
| 2024-01-04 | 27.78 | $116.14 | 350390 |
| 2024-01-03 | 26.38 | $115.35 | 455400 |
| 2024-01-02 | 24.98 | $112.85 | 295600 |
| 2023-12-29 | 23.90 | $109.60 | 145640 |
| 2023-12-28 | 23.05 | $110.06 | 155504 |
| 2023-12-27 | 22.04 | $110.61 | 162030 |
| 2023-12-26 | 20.75 | $110.75 | 207300 |
| 2023-12-22 | 19.39 | $111.85 | 439635 |
| 2023-12-21 | 17.87 | $110.51 | 397627 |
| 2023-12-20 | 16.70 | $107.44 | 563300 |
| 2023-12-19 | 15.58 | $108.05 | 533630 |
| 2023-12-18 | 14.55 | $104.14 | 513819 |
| 2023-12-15 | 13.97 | $101.65 | 3.3M |
| 2023-12-14 | 13.43 | $100.20 | 408900 |
| 2023-12-13 | 13.35 | $98.41 | 563997 |
| 2023-12-12 | 13.88 | $98.55 | 369313 |
| 2023-12-11 | 13.39 | $99.85 | 253118 |
| 2023-12-08 | 12.88 | $98.96 | 249411 |
| 2023-12-07 | 12.42 | $97.37 | 222800 |
| 2023-12-06 | 12.44 | $96.25 | 299800 |
| 2023-12-05 | 12.49 | $96.32 | 226600 |
| 2023-12-04 | 12.36 | $99.47 | 273300 |
| 2023-12-01 | 11.83 | $98.07 | 216300 |
| 2023-11-30 | 11.60 | $95.77 | 200444 |
| 2023-11-29 | 11.83 | $94.07 | 187000 |
| 2023-11-28 | 12.07 | $94.85 | 219400 |
| 2023-11-27 | 12.26 | $96.39 | 249830 |
| 2023-11-24 | 11.87 | $96.13 | 72700 |
| 2023-11-22 | 11.51 | $95.75 | 150235 |
| 2023-11-21 | 11.13 | $96.01 | 185442 |
| 2023-11-20 | 10.98 | $96.02 | 169038 |
| 2023-11-17 | 10.84 | $95.10 | 217708 |
| 2023-11-16 | 10.75 | $93.48 | 170400 |
| 2023-11-15 | 10.80 | $94.40 | 181220 |
| 2023-11-14 | 10.37 | $94.53 | 221600 |
| 2023-11-13 | 10.17 | $90.77 | 165800 |
| 2023-11-10 | 10.39 | $90.91 | 229215 |
| 2023-11-09 | 10.88 | $89.60 | 295137 |
| 2023-11-08 | 11.40 | $89.93 | 198800 |
| 2023-11-07 | 11.81 | $90.10 | 182706 |
| 2023-11-06 | 12.42 | $91.20 | 241149 |
| 2023-11-03 | 13.07 | $88.65 | 190000 |
| 2023-11-02 | 13.68 | $89.39 | 146401 |
| 2023-11-01 | 14.32 | $88.71 | 179100 |
| 2023-10-31 | 14.69 | $87.05 | 322600 |
| 2023-10-30 | 15.08 | $90.43 | 164842 |
| 2023-10-27 | 14.93 | $89.12 | 162916 |
| 2023-10-26 | 14.78 | $89.88 | 133437 |
| 2023-10-25 | 14.43 | $91.01 | 182031 |
| 2023-10-24 | 13.77 | $93.45 | 392900 |
| 2023-10-23 | 12.94 | $85.36 | 140770 |
| 2023-10-20 | 13.41 | $87.05 | 191717 |
| 2023-10-19 | 13.96 | $86.68 | 217200 |
| 2023-10-18 | 14.53 | $89.24 | 130215 |
| 2023-10-17 | 14.38 | $90.94 | 170525 |
| 2023-10-16 | 14.06 | $89.79 | 127031 |
| 2023-10-13 | 14.31 | $88.49 | 118200 |
| 2023-10-12 | 14.76 | $89.08 | 106841 |
| 2023-10-11 | 15.16 | $89.81 | 98412 |
| 2023-10-10 | 15.10 | $90.23 | 120200 |
| 2023-10-09 | 14.81 | $90.12 | 101301 |
| 2023-10-06 | 14.74 | $89.25 | 173700 |
| 2023-10-05 | 14.62 | $89.94 | 189500 |
| 2023-10-04 | 14.62 | $88.91 | 230000 |
| 2023-10-03 | 14.62 | $87.07 | 126302 |
| 2023-10-02 | 15.32 | $87.87 | 206223 |
| 2023-09-29 | 15.99 | $88.72 | 198521 |
| 2023-09-28 | 16.13 | $90.39 | 216735 |
| 2023-09-27 | 15.92 | $89.44 | 215900 |
| 2023-09-26 | 16.06 | $87.09 | 156100 |
| 2023-09-25 | 16.40 | $88.68 | 133923 |
| 2023-09-22 | 16.72 | $87.50 | 132100 |
| 2023-09-21 | 17.25 | $86.52 | 139400 |
| 2023-09-20 | 18.15 | $87.22 | 127800 |
| 2023-09-19 | 18.64 | $86.88 | 155400 |
| 2023-09-18 | 19.25 | $87.10 | 160038 |
| 2023-09-15 | 19.91 | $86.36 | 857700 |
| 2023-09-14 | 20.88 | $86.87 | 151800 |
| 2023-09-13 | 21.97 | $85.96 | 159825 |
| 2023-09-12 | 22.68 | $86.10 | 182003 |
| 2023-09-11 | 23.43 | $85.20 | 140819 |
| 2023-09-08 | 23.97 | $85.01 | 140900 |
| 2023-09-07 | 24.33 | $84.36 | 171000 |
| 2023-09-06 | 24.72 | $84.70 | 148041 |
| 2023-09-05 | 25.20 | $84.33 | 273736 |
| 2023-09-01 | 25.71 | $89.05 | 220425 |
| 2023-08-31 | 26.81 | $87.88 | 212300 |
| 2023-08-30 | 28.11 | $89.53 | 113400 |
| 2023-08-29 | 29.19 | $89.18 | 100967 |
| 2023-08-28 | 30.48 | $87.24 | 90400 |
| 2023-08-25 | 32.08 | $87.01 | 108107 |
| 2023-08-24 | 33.55 | $86.25 | 234600 |
| 2023-08-23 | 35.25 | $86.84 | 357800 |
| 2023-08-22 | 37.03 | $86.79 | 193000 |
| 2023-08-21 | 38.89 | $88.27 | 296900 |
| 2023-08-18 | 40.58 | $88.37 | 375600 |
| 2023-08-17 | 42.12 | $89.22 | 237200 |
| 2023-08-16 | 43.54 | $90.75 | 173806 |
| 2023-08-15 | 44.56 | $93.04 | 177800 |
| 2023-08-14 | 44.86 | $95.32 | 181400 |
| 2023-08-11 | 45.17 | $94.11 | 121200 |
| 2023-08-10 | 44.89 | $94.65 | 114723 |
| 2023-08-09 | 44.52 | $94.37 | 103547 |
| 2023-08-08 | 44.27 | $95.33 | 149100 |
| 2023-08-07 | 44.00 | $96.70 | 171100 |
| 2023-08-04 | 43.03 | $95.78 | 151600 |
| 2023-08-03 | 42.06 | $96.02 | 228200 |
| 2023-08-02 | 41.10 | $94.47 | 350041 |
| 2023-08-01 | 40.09 | $93.97 | 165141 |
| 2023-07-31 | 39.19 | $93.46 | 145247 |
| 2023-07-28 | 37.57 | $93.66 | 239800 |
| 2023-07-27 | 35.91 | $91.34 | 199948 |
| 2023-07-26 | 34.23 | $91.52 | 172400 |
| 2023-07-25 | 32.51 | $90.50 | 201203 |
| 2023-07-24 | 30.73 | $89.32 | 296803 |
| 2023-07-21 | 28.92 | $88.32 | 817100 |
| 2023-07-20 | 27.02 | $82.12 | 169900 |
| 2023-07-19 | 26.26 | $82.45 | 297843 |
| 2023-07-18 | 25.46 | $82.28 | 221129 |
| 2023-07-17 | 24.73 | $79.66 | 185543 |
| 2023-07-14 | 24.48 | $78.71 | 154245 |
| 2023-07-13 | 24.45 | $79.25 | 156800 |
| 2023-07-12 | 24.40 | $78.43 | 182200 |
| 2023-07-11 | 24.33 | $77.76 | 154300 |
| 2023-07-10 | 24.56 | $76.60 | 176929 |
| 2023-07-07 | 24.98 | $76.19 | 201700 |
| 2023-07-06 | 25.47 | $75.28 | 174708 |
| 2023-07-05 | 26.22 | $76.50 | 282124 |
| 2023-07-03 | 26.19 | $79.13 | 165332 |
| 2023-06-30 | 25.82 | $77.73 | 168611 |
| 2023-06-29 | 25.69 | $77.72 | 149332 |
| 2023-06-28 | 25.46 | $77.23 | 189430 |
| 2023-06-27 | 25.38 | $76.17 | 262005 |
| 2023-06-26 | 25.51 | $74.93 | 251319 |
| 2023-06-23 | 25.85 | $74.04 | 694613 |
| 2023-06-22 | 26.45 | $73.42 | 209300 |
| 2023-06-21 | 26.76 | $74.03 | 266503 |
| 2023-06-20 | 27.06 | $73.92 | 334756 |
| 2023-06-16 | 27.42 | $73.50 | 1.4M |
| 2023-06-15 | 27.73 | $74.73 | 418000 |
| 2023-06-14 | 27.87 | $74.59 | 312934 |
| 2023-06-13 | 27.92 | $75.79 | 261300 |
| 2023-06-12 | 27.63 | $74.75 | 223600 |
| 2023-06-09 | 27.49 | $75.31 | 169312 |
| 2023-06-08 | 27.05 | $76.27 | 179100 |
| 2023-06-07 | 26.58 | $76.26 | 262800 |
| 2023-06-06 | 26.13 | $73.94 | 284100 |
| 2023-06-05 | 25.99 | $71.48 | 292838 |
| 2023-06-02 | 26.22 | $72.55 | 278500 |
| 2023-06-01 | 26.33 | $69.65 | 241444 |
| 2023-05-31 | 26.96 | $68.33 | 385600 |
| 2023-05-30 | 27.63 | $72.10 | 279600 |
| 2023-05-26 | 27.11 | $71.86 | 244100 |
| 2023-05-25 | 26.66 | $71.01 | 219900 |
| 2023-05-24 | 26.32 | $70.43 | 288107 |
| 2023-05-23 | 25.96 | $71.39 | 261621 |
| 2023-05-22 | 25.05 | $70.62 | 287300 |
| 2023-05-19 | 24.23 | $70.53 | 313706 |
| 2023-05-18 | 23.38 | $70.24 | 209407 |
| 2023-05-17 | 22.58 | $69.62 | 305900 |
| 2023-05-16 | 21.83 | $67.49 | 201400 |
| 2023-05-15 | 21.37 | $67.39 | 286100 |
| 2023-05-12 | 20.89 | $65.21 | 189743 |
| 2023-05-11 | 20.60 | $64.92 | 253400 |
| 2023-05-10 | 20.42 | $65.79 | 200318 |
| 2023-05-09 | 20.13 | $65.44 | 175600 |
| 2023-05-08 | 19.73 | $66.45 | 210300 |
| 2023-05-05 | 19.01 | $67.47 | 399100 |
| 2023-05-04 | 18.26 | $63.42 | 266830 |
| 2023-05-03 | 18.23 | $64.31 | 372710 |
| 2023-05-02 | 17.85 | $64.43 | 311902 |
| 2023-05-01 | 17.43 | $65.80 | 270802 |
| 2023-04-28 | 16.67 | $68.03 | 393900 |
| 2023-04-27 | 15.88 | $64.00 | 249806 |
| 2023-04-26 | 15.90 | $62.54 | 255000 |
| 2023-04-25 | 16.14 | $63.49 | 232026 |
| 2023-04-24 | 15.92 | $65.76 | 279500 |
| 2023-04-21 | 15.23 | $65.43 | 413124 |
| 2023-04-20 | 14.39 | $69.66 | 704600 |
| 2023-04-19 | 13.51 | $62.67 | 187213 |
| 2023-04-18 | 14.05 | $62.71 | 226300 |
| 2023-04-17 | 14.63 | $62.90 | 181800 |
| 2023-04-14 | 15.09 | $63.07 | 252600 |
| 2023-04-13 | 15.57 | $62.71 | 317000 |
| 2023-04-12 | 16.25 | $60.99 | 223800 |
| 2023-04-11 | 17.05 | $62.37 | 388300 |
| 2023-04-10 | 17.87 | $60.33 | 678200 |
| 2023-04-06 | 18.16 | $56.83 | 213945 |
| 2023-04-05 | 17.49 | $57.44 | 238019 |
| 2023-04-04 | 16.79 | $57.60 | 395500 |
| 2023-04-03 | 16.23 | $59.98 | 444920 |
| 2023-03-31 | 15.90 | $59.67 | 851321 |
| 2023-03-30 | 15.71 | $59.62 | 218700 |
| 2023-03-29 | 15.51 | $60.04 | 335300 |
| 2023-03-28 | 15.40 | $60.65 | 214215 |
| 2023-03-27 | 15.18 | $60.30 | 218500 |
| 2023-03-24 | 14.95 | $59.29 | 197706 |
| 2023-03-23 | 14.29 | $59.33 | 252805 |
| 2023-03-22 | 13.75 | $59.93 | 235741 |
| 2023-03-21 | 13.34 | $62.38 | 329703 |
| 2023-03-20 | 13.23 | $60.58 | 335400 |
| 2023-03-17 | 12.93 | $60.00 | 935140 |
| 2023-03-16 | 12.61 | $64.04 | 368200 |
| 2023-03-15 | 12.58 | $62.41 | 419100 |
| 2023-03-14 | 11.99 | $61.10 | 401014 |
| 2023-03-13 | 11.69 | $60.13 | 292857 |
| 2023-03-10 | 10.98 | $61.96 | 276900 |
| 2023-03-09 | 10.54 | $63.52 | 232443 |
| 2023-03-08 | 10.53 | $64.82 | 320500 |
| 2023-03-07 | 10.30 | $64.03 | 245000 |
| 2023-03-06 | 10.13 | $64.82 | 262000 |
| 2023-03-03 | 10.13 | $66.30 | 289900 |
| 2023-03-02 | 10.52 | $66.29 | 286000 |
| 2023-03-01 | 10.92 | $67.47 | 259446 |
| 2023-02-28 | 11.41 | $66.51 | 293634 |
| 2023-02-27 | 11.96 | $67.90 | 305642 |
| 2023-02-24 | 12.39 | $67.71 | 271100 |
| 2023-02-23 | 12.84 | $67.03 | 284037 |
| 2023-02-22 | 13.19 | $64.58 | 692000 |
| 2023-02-21 | 12.84 | $65.39 | 391338 |
| 2023-02-17 | 13.17 | $70.07 | 241300 |
| 2023-02-16 | 12.91 | $69.62 | 305047 |
| 2023-02-15 | 12.65 | $70.10 | 235744 |
| 2023-02-14 | 12.41 | $68.82 | 207542 |
| 2023-02-13 | 12.50 | $68.61 | 174800 |
| 2023-02-10 | 12.66 | $68.32 | 200529 |
| 2023-02-09 | 12.81 | $68.08 | 212200 |
| 2023-02-08 | 12.80 | $68.48 | 190535 |
| 2023-02-07 | 12.78 | $69.35 | 215511 |
| 2023-02-06 | 12.56 | $69.46 | 179035 |
| 2023-02-03 | 12.10 | $71.28 | 305900 |
| 2023-02-02 | 11.39 | $71.10 | 342220 |
| 2023-02-01 | 10.68 | $68.61 | 450300 |
| 2023-01-31 | 10.27 | $66.12 | 421600 |
| 2023-01-30 | 10.54 | $62.86 | 176120 |
| 2023-01-27 | 10.83 | $63.97 | 186500 |
| 2023-01-26 | 11.18 | $62.94 | 264800 |
| 2023-01-25 | 11.17 | $62.94 | 281611 |
| 2023-01-24 | 11.37 | $64.06 | 236504 |
| 2023-01-23 | 11.56 | $64.04 | 340232 |
| 2023-01-20 | 11.85 | $63.48 | 391132 |
| 2023-01-19 | 11.90 | $60.69 | 736400 |
| 2023-01-18 | 11.48 | $63.72 | 253900 |
| 2023-01-17 | 11.70 | $63.64 | 182300 |
| 2023-01-13 | 12.29 | $63.48 | 203800 |
| 2023-01-12 | 12.88 | $63.97 | 212600 |
| 2023-01-11 | 13.50 | $62.48 | 270100 |
| 2023-01-10 | 14.17 | $62.69 | 348618 |
| 2023-01-09 | 14.69 | $63.41 | 226500 |
| 2023-01-06 | 15.38 | $63.95 | 371333 |
| 2023-01-05 | 16.17 | $61.16 | 280327 |
| 2023-01-04 | 16.42 | $62.59 | 270100 |
| 2023-01-03 | 16.90 | $62.49 | 211400 |
| 2022-12-30 | 17.46 | $62.51 | 187200 |
| 2022-12-29 | 17.86 | $63.65 | 262131 |
| 2022-12-28 | 18.58 | $62.94 | 231109 |
| 2022-12-27 | 19.21 | $63.88 | 232200 |
| 2022-12-23 | 20.02 | $64.48 | 353327 |
| 2022-12-22 | 20.87 | $63.02 | 237500 |
| 2022-12-21 | 21.13 | $63.35 | 307600 |
| 2022-12-20 | 21.41 | $60.55 | 365300 |
| 2022-12-19 | 21.07 | $59.90 | 782826 |
| 2022-12-16 | 20.71 | $61.21 | 1.1M |
| 2022-12-15 | 20.67 | $61.01 | 459800 |
| 2022-12-14 | 20.70 | $62.16 | 432507 |
| 2022-12-13 | 20.92 | $61.95 | 386402 |
| 2022-12-12 | 21.22 | $60.86 | 413000 |
| 2022-12-09 | 20.81 | $60.30 | 264600 |
| 2022-12-08 | 20.25 | $60.57 | 419700 |
| 2022-12-07 | 19.65 | $60.53 | 334800 |
| 2022-12-06 | 19.13 | $61.58 | 282522 |
| 2022-12-05 | 18.60 | $61.58 | 326740 |
| 2022-12-02 | 18.14 | $64.50 | 243622 |
| 2022-12-01 | 17.99 | $63.79 | 223901 |
| 2022-11-30 | 17.89 | $63.76 | 334700 |
| 2022-11-29 | 17.61 | $62.79 | 255962 |
| 2022-11-28 | 17.54 | $62.64 | 237242 |
| 2022-11-25 | 17.34 | $64.31 | 99608 |
| 2022-11-23 | 17.37 | $63.89 | 161745 |
| 2022-11-22 | 17.07 | $63.44 | 219200 |
| 2022-11-21 | 16.81 | $64.93 | 279649 |
| 2022-11-18 | 16.51 | $63.88 | 326764 |
| 2022-11-17 | 16.20 | $64.27 | 463009 |
| 2022-11-16 | 15.72 | $63.35 | 401212 |
| 2022-11-15 | 15.22 | $66.23 | 444600 |
| 2022-11-14 | 14.97 | $67.57 | 696665 |
| 2022-11-11 | 15.03 | $72.89 | 284111 |
| 2022-11-10 | 15.73 | $71.53 | 324200 |
| 2022-11-09 | 16.01 | $65.62 | 354605 |
| 2022-11-08 | 15.79 | $69.11 | 298623 |
| 2022-11-07 | 16.17 | $71.31 | 329900 |
| 2022-11-04 | 16.66 | $70.10 | 421600 |
| 2022-11-03 | 17.02 | $67.42 | 530100 |
| 2022-11-02 | 17.39 | $71.11 | 539250 |
| 2022-11-01 | 18.15 | $74.87 | 367044 |
| 2022-10-31 | 18.44 | $73.58 | 247715 |
| 2022-10-28 | 18.99 | $72.64 | 220211 |
| 2022-10-27 | 19.66 | $72.60 | 406600 |
| 2022-10-26 | 20.07 | $73.22 | 366800 |
| 2022-10-25 | 20.49 | $72.54 | 256400 |
| 2022-10-24 | 21.31 | $71.50 | 406841 |
| 2022-10-21 | 22.39 | $69.35 | 496549 |
| 2022-10-20 | 23.22 | $67.01 | 537507 |
| 2022-10-19 | 24.09 | $70.96 | 445807 |
| 2022-10-18 | 25.04 | $73.37 | 752141 |
| 2022-10-17 | 26.03 | $70.30 | 371603 |
| 2022-10-14 | 27.15 | $69.48 | 366941 |
| 2022-10-13 | 27.99 | $69.73 | 362000 |
| 2022-10-12 | 28.86 | $67.30 | 414500 |
| 2022-10-11 | 29.41 | $66.17 | 482024 |
| 2022-10-10 | 29.56 | $65.55 | 305600 |
| 2022-10-07 | 29.85 | $65.21 | 482320 |
| 2022-10-06 | 30.00 | $66.07 | 311331 |
| 2022-10-05 | 30.18 | $65.01 | 417400 |
| 2022-10-04 | 30.21 | $66.64 | 524022 |
| 2022-10-03 | 30.49 | $65.09 | 577807 |
| 2022-09-30 | 30.33 | $61.52 | 497400 |
| 2022-09-29 | 29.37 | $61.50 | 372004 |
| 2022-09-28 | 28.36 | $63.85 | 612200 |
| 2022-09-27 | 27.51 | $63.09 | 525229 |
| 2022-09-26 | 26.40 | $62.33 | 318000 |
| 2022-09-23 | 25.23 | $63.57 | 445720 |
| 2022-09-22 | 24.00 | $65.39 | 381900 |
| 2022-09-21 | 23.00 | $66.64 | 606400 |
| 2022-09-20 | 22.06 | $66.00 | 588415 |
| 2022-09-19 | 21.07 | $68.21 | 510700 |
| 2022-09-16 | 20.34 | $69.39 | 1.4M |
| 2022-09-15 | 19.51 | $69.77 | 383982 |
| 2022-09-14 | 18.94 | $71.94 | 355942 |
| 2022-09-13 | 18.55 | $72.05 | 432274 |
| 2022-09-12 | 18.25 | $75.45 | 280302 |
| 2022-09-09 | 18.27 | $74.38 | 280938 |
| 2022-09-08 | 18.00 | $71.83 | 311709 |
| 2022-09-07 | 17.36 | $72.92 | 504500 |
| 2022-09-06 | 16.68 | $72.81 | 532000 |
| 2022-09-02 | 16.02 | $72.61 | 375916 |
| 2022-09-01 | 15.44 | $73.20 | 418500 |
| 2022-08-31 | 14.62 | $73.66 | 379622 |
| 2022-08-30 | 13.99 | $73.46 | 301241 |
| 2022-08-29 | 13.33 | $75.09 | 396800 |
| 2022-08-26 | 12.85 | $78.32 | 264364 |
| 2022-08-25 | 12.77 | $83.29 | 256539 |
| 2022-08-24 | 13.21 | $82.62 | 235000 |
| 2022-08-23 | 13.63 | $80.36 | 211399 |
| 2022-08-22 | 13.76 | $80.61 | 228800 |
| 2022-08-19 | 13.81 | $82.16 | 214002 |
| 2022-08-18 | 14.20 | $84.51 | 284547 |
| 2022-08-17 | 14.60 | $81.08 | 249900 |
| 2022-08-16 | 14.73 | $84.82 | 245646 |
| 2022-08-15 | 15.33 | $85.90 | 288400 |
| 2022-08-12 | 15.96 | $87.54 | 233800 |
| 2022-08-11 | 16.79 | $86.58 | 244100 |
| 2022-08-10 | 17.57 | $84.67 | 271400 |
| 2022-08-09 | 18.23 | $82.41 | 264213 |
| 2022-08-08 | 18.71 | $83.65 | 258000 |
| 2022-08-05 | 19.38 | $82.99 | 230900 |
| 2022-08-04 | 19.80 | $81.63 | 362040 |
| 2022-08-03 | 20.14 | $82.36 | 438300 |
| 2022-08-02 | 20.68 | $83.33 | 1.0M |
| 2022-08-01 | 21.26 | $91.26 | 260038 |
| 2022-07-29 | 20.92 | $91.67 | 301918 |
| 2022-07-28 | 20.59 | $89.83 | 241833 |
| 2022-07-27 | 20.49 | $87.54 | 191800 |
| 2022-07-26 | 20.61 | $84.93 | 222800 |
| 2022-07-25 | 21.04 | $85.70 | 205735 |
| 2022-07-22 | 21.41 | $84.68 | 245850 |
| 2022-07-21 | 21.87 | $85.94 | 345800 |
| 2022-07-20 | 22.20 | $87.56 | 540000 |
| 2022-07-19 | 22.55 | $81.79 | 364014 |
| 2022-07-18 | 23.70 | $77.00 | 261624 |
| 2022-07-15 | 24.31 | $75.99 | 256100 |
| 2022-07-14 | 24.50 | $73.71 | 215800 |
| 2022-07-13 | 24.17 | $73.27 | 182534 |
| 2022-07-12 | 23.97 | $73.10 | 213635 |
| 2022-07-11 | 23.93 | $72.88 | 217400 |
| 2022-07-08 | 23.82 | $72.86 | 209523 |
| 2022-07-07 | 23.61 | $72.46 | 306873 |
| 2022-07-06 | 23.40 | $70.38 | 339500 |
| 2022-07-05 | 22.69 | $71.91 | 393400 |
| 2022-07-01 | 22.20 | $73.54 | 418754 |
| 2022-06-30 | 21.70 | $72.88 | 448400 |
| 2022-06-29 | 21.28 | $73.63 | 218000 |
| 2022-06-28 | 20.87 | $73.42 | 311800 |
| 2022-06-27 | 20.49 | $74.54 | 401100 |
| 2022-06-24 | 20.18 | $72.52 | 582900 |
| 2022-06-23 | 19.57 | $72.28 | 390168 |
| 2022-06-22 | 18.62 | $69.34 | 625300 |
| 2022-06-21 | 17.62 | $73.81 | 364300 |
| 2022-06-17 | 16.97 | $72.60 | 990711 |
| 2022-06-16 | 16.24 | $73.34 | 534300 |
| 2022-06-15 | 15.49 | $79.25 | 498436 |
| 2022-06-14 | 15.29 | $80.34 | 579200 |
| 2022-06-13 | 15.10 | $76.38 | 483000 |
| 2022-06-10 | 14.36 | $79.84 | 440100 |
| 2022-06-09 | 13.84 | $81.60 | 508409 |
| 2022-06-08 | 13.48 | $83.49 | 1.1M |
| 2022-06-07 | 13.38 | $94.54 | 201701 |
| 2022-06-06 | 13.37 | $94.57 | 266925 |
| 2022-06-03 | 13.36 | $93.15 | 233907 |
| 2022-06-02 | 13.67 | $91.15 | 209000 |
| 2022-06-01 | 14.24 | $90.37 | 295566 |
| 2022-05-31 | 14.96 | $89.88 | 453550 |
| 2022-05-27 | 15.62 | $89.73 | 406549 |
| 2022-05-26 | 16.36 | $88.63 | 322723 |
| 2022-05-25 | 17.03 | $87.89 | 288326 |
| 2022-05-24 | 17.61 | $85.13 | 326107 |
| 2022-05-23 | 17.92 | $87.07 | 409700 |
| 2022-05-20 | 18.28 | $84.69 | 364900 |
| 2022-05-19 | 18.42 | $84.60 | 427600 |
| 2022-05-18 | 18.64 | $85.18 | 496500 |
| 2022-05-17 | 18.92 | $91.64 | 605906 |
| 2022-05-16 | 19.68 | $87.70 | 401328 |
| 2022-05-13 | 20.07 | $88.15 | 367738 |
| 2022-05-12 | 20.62 | $87.27 | 454400 |
| 2022-05-11 | 20.87 | $86.10 | 498100 |
| 2022-05-10 | 21.33 | $89.42 | 448900 |
| 2022-05-09 | 21.97 | $87.79 | 502743 |
| 2022-05-06 | 22.61 | $90.14 | 563300 |
| 2022-05-05 | 23.63 | $90.93 | 445930 |
| 2022-05-04 | 24.76 | $93.96 | 669252 |
| 2022-05-03 | 25.95 | $91.36 | 700645 |
| 2022-05-02 | 26.88 | $88.37 | 736600 |
| 2022-04-29 | 27.43 | $86.02 | 404891 |
| 2022-04-28 | 28.01 | $88.85 | 407038 |
| 2022-04-27 | 28.49 | $85.26 | 703030 |
| 2022-04-26 | 28.56 | $82.90 | 542833 |
| 2022-04-25 | 28.58 | $84.58 | 751234 |
| 2022-04-22 | 28.59 | $87.33 | 513830 |
| 2022-04-21 | 29.11 | $88.43 | 504329 |
| 2022-04-20 | 29.78 | $91.57 | 872285 |
| 2022-04-19 | 30.72 | $95.58 | 703339 |
| 2022-04-18 | 31.52 | $90.66 | 643883 |
| 2022-04-14 | 31.71 | $87.43 | 617800 |
| 2022-04-13 | 31.59 | $87.37 | 410811 |
| 2022-04-12 | 31.51 | $86.37 | 455342 |
| 2022-04-11 | 31.29 | $85.33 | 662547 |
| 2022-04-08 | 31.06 | $87.07 | 702819 |
| 2022-04-07 | 30.89 | $87.06 | 703500 |
| 2022-04-06 | 30.72 | $89.31 | 849700 |
| 2022-04-05 | 30.68 | $92.87 | 1.5M |
| 2022-04-04 | 30.80 | $102.25 | 1.2M |
| 2022-04-01 | 31.74 | $115.55 | 620500 |
| 2022-03-31 | 32.51 | $120.62 | 353302 |
| 2022-03-30 | 32.29 | $123.68 | 378800 |
| 2022-03-29 | 31.42 | $124.55 | 436400 |
| 2022-03-28 | 30.54 | $121.70 | 364819 |
| 2022-03-25 | 29.73 | $121.47 | 211309 |
| 2022-03-24 | 29.04 | $120.15 | 220383 |
| 2022-03-23 | 28.36 | $118.50 | 233000 |
| 2022-03-22 | 27.26 | $120.52 | 326662 |
| 2022-03-21 | 26.02 | $119.91 | 382000 |
| 2022-03-18 | 24.72 | $120.37 | 893253 |
| 2022-03-17 | 23.54 | $117.61 | 490055 |
| 2022-03-16 | 22.43 | $115.35 | 450762 |
| 2022-03-15 | 21.50 | $113.55 | 763437 |
| 2022-03-14 | 20.53 | $114.88 | 941500 |
| 2022-03-11 | 19.50 | $108.29 | 382081 |
| 2022-03-10 | 19.38 | $106.30 | 349906 |
| 2022-03-09 | 19.31 | $106.80 | 369500 |
| 2022-03-08 | 19.24 | $105.16 | 396646 |
| 2022-03-07 | 19.40 | $104.21 | 380700 |
| 2022-03-04 | 19.29 | $107.02 | 405000 |
| 2022-03-03 | 19.20 | $106.75 | 419698 |
| 2022-03-02 | 18.82 | $108.46 | 403812 |
| 2022-03-01 | 18.41 | $105.51 | 710600 |
| 2022-02-28 | 17.99 | $110.77 | 544404 |
| 2022-02-25 | 17.07 | $109.03 | 600671 |
| 2022-02-24 | 16.30 | $106.86 | 470253 |
| 2022-02-23 | 15.74 | $104.33 | 617203 |
| 2022-02-22 | 14.88 | $102.32 | 795944 |
| 2022-02-18 | 14.22 | $97.19 | 1.1M |
| 2022-02-17 | 13.90 | $87.37 | 418300 |
| 2022-02-16 | 14.23 | $88.57 | 309677 |
| 2022-02-15 | 14.66 | $87.41 | 310100 |
| 2022-02-14 | 14.87 | $85.25 | 479600 |
| 2022-02-11 | 14.91 | $86.37 | 483759 |
| 2022-02-10 | 15.12 | $89.44 | 407200 |
| 2022-02-09 | 15.76 | $90.72 | 375965 |
| 2022-02-08 | 16.42 | $91.00 | 348000 |
| 2022-02-07 | 17.12 | $91.26 | 442600 |
| 2022-02-04 | 17.99 | $89.96 | 789055 |
| 2022-02-03 | 18.90 | $94.79 | 469800 |
| 2022-02-02 | 18.90 | $98.73 | 629513 |
| 2022-02-01 | 18.09 | $100.00 | 657000 |
| 2022-01-31 | 17.09 | $97.66 | 786257 |
| 2022-01-28 | 16.40 | $98.09 | 501947 |
| 2022-01-27 | 15.72 | $93.49 | 508108 |
| 2022-01-26 | 15.00 | $94.71 | 891141 |
| 2022-01-25 | 14.30 | $91.70 | 405289 |
| 2022-01-24 | 14.32 | $90.89 | 353292 |
| 2022-01-21 | 14.56 | $91.02 | 413949 |
| 2022-01-20 | 14.42 | $91.46 | 712179 |
| 2022-01-19 | 13.96 | $85.92 | 269246 |
| 2022-01-18 | 14.67 | $85.34 | 301303 |
| 2022-01-14 | 15.37 | $87.09 | 214500 |
| 2022-01-13 | 15.95 | $88.62 | 267300 |
| 2022-01-12 | 16.11 | $87.69 | 211817 |
| 2022-01-11 | 16.48 | $88.15 | 351811 |
| 2022-01-10 | 16.87 | $86.96 | 349300 |
| 2022-01-07 | 17.60 | $87.83 | 233300 |
| 2022-01-06 | 17.73 | $88.50 | 222454 |
| 2022-01-05 | 17.75 | $89.68 | 154215 |
| 2022-01-04 | 17.40 | $91.15 | 180900 |
| 2022-01-03 | 17.28 | $89.17 | 226727 |
| 2021-12-31 | 17.14 | $90.03 | 131412 |
| 2021-12-30 | 17.37 | $88.64 | 195949 |
| 2021-12-29 | 17.46 | $89.29 | 206500 |
| 2021-12-28 | 17.69 | $86.58 | 232600 |
| 2021-12-27 | 18.36 | $84.37 | 216574 |
| 2021-12-23 | 18.95 | $83.65 | 148305 |
| 2021-12-22 | 19.52 | $82.39 | 272934 |
| 2021-12-21 | 19.75 | $80.97 | 353433 |
| 2021-12-20 | 19.77 | $78.99 | 358105 |
| 2021-12-17 | 19.48 | $81.45 | 1.3M |
| 2021-12-16 | 19.60 | $82.46 | 355400 |
| 2021-12-15 | 20.15 | $82.56 | 407708 |
| 2021-12-14 | 20.49 | $82.43 | 551036 |
| 2021-12-13 | 21.00 | $82.12 | 271200 |
| 2021-12-10 | 21.29 | $83.84 | 291900 |
| 2021-12-09 | 21.84 | $83.63 | 235143 |
| 2021-12-08 | 22.44 | $84.46 | 218947 |
| 2021-12-07 | 23.22 | $85.45 | 283109 |
| 2021-12-06 | 24.15 | $85.53 | 406135 |
| 2021-12-03 | 24.91 | $81.21 | 258300 |
| 2021-12-02 | 24.96 | $82.01 | 253784 |
| 2021-12-01 | 24.98 | $78.77 | 362998 |
| 2021-11-30 | 25.00 | $81.53 | 285641 |
| 2021-11-29 | 25.38 | $83.51 | 333228 |
| 2021-11-26 | 26.04 | $83.75 | 251200 |
| 2021-11-24 | 26.88 | $87.50 | 253911 |
| 2021-11-23 | 28.04 | $89.16 | 269930 |
| 2021-11-22 | 29.24 | $88.54 | 296700 |
| 2021-11-19 | 30.25 | $90.55 | 163544 |
| 2021-11-18 | 30.93 | $90.38 | 274020 |
| 2021-11-17 | 31.76 | $88.96 | 295700 |
| 2021-11-16 | 32.58 | $90.42 | 291300 |
| 2021-11-15 | 33.03 | $93.15 | 226300 |
| 2021-11-12 | 32.83 | $94.03 | 228310 |
| 2021-11-11 | 32.48 | $93.25 | 177920 |
| 2021-11-10 | 32.21 | $90.52 | 154200 |
| 2021-11-09 | 32.16 | $91.97 | 210463 |
| 2021-11-08 | 31.66 | $91.00 | 221600 |
| 2021-11-05 | 31.19 | $89.50 | 278211 |
| 2021-11-04 | 30.69 | $90.24 | 470700 |
| 2021-11-03 | 30.17 | $87.18 | 326522 |
| 2021-11-02 | 30.51 | $83.19 | 234300 |
| 2021-11-01 | 31.39 | $84.25 | 227026 |
| 2021-10-29 | 31.96 | $83.28 | 249643 |
| 2021-10-28 | 32.77 | $83.51 | 197100 |
| 2021-10-27 | 33.56 | $82.71 | 196343 |
| 2021-10-26 | 34.40 | $85.63 | 147253 |
| 2021-10-25 | 34.59 | $85.97 | 166426 |
| 2021-10-22 | 34.81 | $84.24 | 183800 |
| 2021-10-21 | 35.30 | $83.26 | 208800 |
| 2021-10-20 | 35.93 | $83.09 | 177718 |
| 2021-10-19 | 36.68 | $82.62 | 286945 |
| 2021-10-18 | 37.46 | $82.91 | 386200 |
| 2021-10-15 | 38.11 | $82.82 | 354600 |
| 2021-10-14 | 38.86 | $81.43 | 496230 |
| 2021-10-13 | 39.64 | $86.71 | 551546 |
| 2021-10-12 | 39.07 | $89.57 | 648301 |
| 2021-10-11 | 38.70 | $82.67 | 135610 |
| 2021-10-08 | 39.09 | $82.14 | 151224 |
| 2021-10-07 | 39.69 | $82.47 | 276713 |
| 2021-10-06 | 40.05 | $82.75 | 280600 |
| 2021-10-05 | 40.53 | $83.46 | 156679 |
| 2021-10-04 | 41.02 | $81.52 | 222500 |
| 2021-10-01 | 41.80 | $82.60 | 304648 |
| 2021-09-30 | 42.63 | $80.71 | 177500 |
| 2021-09-29 | 43.75 | $81.19 | 168764 |
| 2021-09-28 | 44.90 | $81.80 | 200608 |
| 2021-09-27 | 45.87 | $82.96 | 181338 |
| 2021-09-24 | 46.90 | $81.06 | 208689 |
| 2021-09-23 | 48.15 | $81.89 | 157731 |
| 2021-09-22 | 49.23 | $81.11 | 198452 |
| 2021-09-21 | 50.44 | $80.67 | 208600 |
| 2021-09-20 | 51.86 | $79.64 | 332159 |
| 2021-09-17 | 53.35 | $83.12 | 833647 |
| 2021-09-16 | 53.80 | $84.49 | 170516 |
| 2021-09-15 | 54.04 | $84.63 | 250056 |
| 2021-09-14 | 54.39 | $83.66 | 246600 |
| 2021-09-13 | 54.76 | $84.90 | 343200 |
| 2021-09-10 | 55.15 | $86.64 | 365110 |
| 2021-09-09 | 54.77 | $84.88 | 336900 |
| 2021-09-08 | 54.53 | $84.47 | 249538 |
| 2021-09-07 | 54.35 | $84.03 | 429527 |
| 2021-09-03 | 54.03 | $83.35 | 302700 |
| 2021-09-02 | 53.86 | $82.54 | 298031 |
| 2021-09-01 | 53.80 | $80.33 | 321447 |
| 2021-08-31 | 53.86 | $79.17 | 378816 |
| 2021-08-30 | 53.61 | $80.03 | 430329 |
| 2021-08-27 | 53.35 | $78.78 | 344751 |
| 2021-08-26 | 53.21 | $75.70 | 257900 |
| 2021-08-25 | 53.15 | $77.21 | 209600 |
| 2021-08-24 | 52.96 | $76.18 | 252200 |
| 2021-08-23 | 52.80 | $75.07 | 236210 |
| 2021-08-20 | 52.75 | $73.07 | 292600 |
| 2021-08-19 | 52.85 | $71.86 | 286078 |
| 2021-08-18 | 52.81 | $74.97 | 271400 |
| 2021-08-17 | 52.14 | $74.33 | 263000 |
| 2021-08-16 | 51.54 | $74.48 | 211788 |
| 2021-08-13 | 50.90 | $73.07 | 263525 |
| 2021-08-12 | 50.28 | $74.58 | 209998 |
| 2021-08-11 | 49.19 | $74.34 | 362322 |
| 2021-08-10 | 48.11 | $72.88 | 298439 |
| 2021-08-09 | 47.03 | $70.41 | 195988 |
| 2021-08-06 | 45.97 | $71.23 | 200202 |
| 2021-08-05 | 44.77 | $70.57 | 237200 |
| 2021-08-04 | 43.55 | $70.08 | 326101 |
| 2021-08-03 | 42.25 | $70.36 | 560947 |
| 2021-08-02 | 40.91 | $67.89 | 345116 |
| 2021-07-30 | 39.56 | $67.12 | 355744 |
| 2021-07-29 | 38.19 | $65.60 | 144150 |
| 2021-07-28 | 36.79 | $64.70 | 203300 |
| 2021-07-27 | 35.34 | $64.78 | 196331 |
| 2021-07-26 | 33.86 | $65.14 | 153147 |
| 2021-07-23 | 32.07 | $65.13 | 149132 |
| 2021-07-22 | 30.21 | $64.36 | 195219 |
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