Is PJT Partners Inc. (PJT) a Buy, Sell, or Hold?
Enter your email address below for free access to our PJT Partners Inc. (PJT) research center and poll results.
NYSE : PJT
PJT Partners Inc. — Technical Indicators
$168.5 USD
$0.19 (0.11%)
- Volume
- 116.88K
- Average Volume
- 432.51K
- Market Capitalization
- $4.35B
- P/E Ratio
- 18.76
- Dividend Yield
- 0.59%
- Price Target
- $176.00
- Year High
- $195.62
- Year Low
- $127.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.13
- Current Ratio
- $33.08
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
165.24
2026-08-03
Close Price
$168.44
Vol: 110470
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
60.91
Average
110.15
Maximum
182.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 165.24 | $168.44 | 110470 |
| 2026-07-31 | 165.42 | $168.31 | 367400 |
| 2026-07-30 | 165.15 | $167.55 | 404100 |
| 2026-07-29 | 164.57 | $165.08 | 521800 |
| 2026-07-28 | 163.86 | $173.23 | 717625 |
| 2026-07-27 | 162.45 | $168.82 | 531530 |
| 2026-07-24 | 161.59 | $169.07 | 229312 |
| 2026-07-23 | 160.76 | $164.20 | 247838 |
| 2026-07-22 | 160.21 | $164.24 | 224200 |
| 2026-07-21 | 159.75 | $166.96 | 299617 |
| 2026-07-20 | 159.13 | $164.38 | 484147 |
| 2026-07-17 | 158.69 | $166.62 | 312239 |
| 2026-07-16 | 158.11 | $167.22 | 767100 |
| 2026-07-15 | 157.71 | $168.56 | 366702 |
| 2026-07-14 | 157.10 | $164.70 | 970900 |
| 2026-07-13 | 156.48 | $157.13 | 304941 |
| 2026-07-10 | 156.32 | $156.92 | 293204 |
| 2026-07-09 | 156.34 | $158.74 | 864620 |
| 2026-07-08 | 156.50 | $156.00 | 360712 |
| 2026-07-07 | 156.57 | $168.56 | 422045 |
| 2026-07-06 | 156.00 | $172.02 | 475226 |
| 2026-07-02 | 155.40 | $162.99 | 723745 |
| 2026-07-01 | 155.00 | $155.92 | 328500 |
| 2026-06-30 | 155.04 | $150.94 | 567216 |
| 2026-06-29 | 155.31 | $145.01 | 664000 |
| 2026-06-26 | 155.70 | $151.63 | 1.2M |
| 2026-06-25 | 155.90 | $152.39 | 611408 |
| 2026-06-24 | 156.00 | $153.17 | 497724 |
| 2026-06-23 | 155.97 | $155.21 | 376832 |
| 2026-06-22 | 156.04 | $154.55 | 390279 |
| 2026-06-18 | 156.10 | $155.47 | 875900 |
| 2026-06-17 | 156.09 | $155.01 | 851200 |
| 2026-06-16 | 156.03 | $159.19 | 300737 |
| 2026-06-15 | 155.92 | $156.37 | 363713 |
| 2026-06-12 | 155.93 | $152.37 | 546100 |
| 2026-06-11 | 156.29 | $153.97 | 525834 |
| 2026-06-10 | 156.33 | $157.25 | 250145 |
| 2026-06-09 | 156.18 | $162.00 | 237700 |
| 2026-06-08 | 155.75 | $157.29 | 239033 |
| 2026-06-05 | 155.61 | $157.22 | 233900 |
| 2026-06-04 | 155.41 | $160.13 | 196133 |
| 2026-06-03 | 155.01 | $154.84 | 282200 |
| 2026-06-02 | 154.87 | $156.78 | 279835 |
| 2026-06-01 | 154.61 | $156.25 | 387137 |
| 2026-05-29 | 154.54 | $152.90 | 365400 |
| 2026-05-28 | 154.53 | $155.67 | 484803 |
| 2026-05-27 | 154.35 | $154.32 | 381500 |
| 2026-05-26 | 154.30 | $152.66 | 406929 |
| 2026-05-22 | 154.46 | $156.56 | 289133 |
| 2026-05-21 | 154.26 | $155.81 | 430026 |
| 2026-05-20 | 154.18 | $155.29 | 320600 |
| 2026-05-19 | 154.24 | $153.80 | 285700 |
| 2026-05-18 | 154.41 | $156.88 | 260036 |
| 2026-05-15 | 154.48 | $156.53 | 424915 |
| 2026-05-14 | 154.63 | $159.61 | 341767 |
| 2026-05-13 | 154.78 | $154.79 | 211200 |
| 2026-05-12 | 155.19 | $154.24 | 308500 |
| 2026-05-11 | 155.60 | $153.34 | 213847 |
| 2026-05-08 | 155.75 | $154.64 | 250400 |
| 2026-05-07 | 155.57 | $153.19 | 397600 |
| 2026-05-06 | 155.41 | $152.14 | 272832 |
| 2026-05-05 | 155.14 | $151.92 | 434245 |
| 2026-05-04 | 154.62 | $151.72 | 475642 |
| 2026-05-01 | 154.04 | $154.84 | 527909 |
| 2026-04-30 | 153.30 | $152.74 | 567618 |
| 2026-04-29 | 152.70 | $152.05 | 439700 |
| 2026-04-28 | 152.09 | $153.20 | 554200 |
| 2026-04-27 | 151.33 | $155.81 | 409800 |
| 2026-04-24 | 150.37 | $152.70 | 376900 |
| 2026-04-23 | 149.69 | $154.11 | 227300 |
| 2026-04-22 | 148.85 | $156.47 | 400700 |
| 2026-04-21 | 147.68 | $157.36 | 332900 |
| 2026-04-20 | 146.50 | $158.16 | 685800 |
| 2026-04-17 | 145.16 | $159.51 | 589982 |
| 2026-04-16 | 143.71 | $162.57 | 235631 |
| 2026-04-15 | 142.11 | $163.10 | 347100 |
| 2026-04-14 | 140.54 | $162.50 | 517900 |
| 2026-04-13 | 138.93 | $156.25 | 247849 |
| 2026-04-10 | 137.58 | $150.96 | 257800 |
| 2026-04-09 | 136.49 | $150.00 | 224546 |
| 2026-04-08 | 135.86 | $146.74 | 457900 |
| 2026-04-07 | 135.51 | $141.65 | 244105 |
| 2026-04-06 | 135.45 | $140.14 | 262194 |
| 2026-04-02 | 135.64 | $139.99 | 298311 |
| 2026-04-01 | 135.93 | $140.79 | 384420 |
| 2026-03-31 | 136.33 | $139.72 | 329017 |
| 2026-03-30 | 136.73 | $138.10 | 290118 |
| 2026-03-27 | 137.22 | $136.50 | 589040 |
| 2026-03-26 | 137.78 | $139.20 | 321200 |
| 2026-03-25 | 138.42 | $137.35 | 368411 |
| 2026-03-24 | 139.01 | $133.06 | 256772 |
| 2026-03-23 | 139.86 | $133.71 | 386725 |
| 2026-03-20 | 140.55 | $131.26 | 723900 |
| 2026-03-19 | 141.57 | $130.64 | 279090 |
| 2026-03-18 | 142.67 | $130.45 | 318500 |
| 2026-03-17 | 143.84 | $131.76 | 589200 |
| 2026-03-16 | 144.86 | $130.40 | 441443 |
| 2026-03-13 | 146.05 | $129.20 | 328914 |
| 2026-03-12 | 147.30 | $129.05 | 431609 |
| 2026-03-11 | 148.82 | $137.55 | 266608 |
| 2026-03-10 | 150.01 | $139.62 | 272300 |
| 2026-03-09 | 151.13 | $140.43 | 432413 |
| 2026-03-06 | 152.24 | $143.92 | 297800 |
| 2026-03-05 | 152.97 | $145.95 | 424312 |
| 2026-03-04 | 153.82 | $148.71 | 479000 |
| 2026-03-03 | 154.42 | $147.73 | 626300 |
| 2026-03-02 | 155.73 | $147.99 | 329600 |
| 2026-02-27 | 156.98 | $147.68 | 389716 |
| 2026-02-26 | 158.32 | $151.84 | 215544 |
| 2026-02-25 | 159.66 | $149.29 | 426900 |
| 2026-02-24 | 161.02 | $150.07 | 302200 |
| 2026-02-23 | 162.45 | $147.40 | 332500 |
| 2026-02-20 | 164.16 | $151.63 | 207500 |
| 2026-02-19 | 166.15 | $152.79 | 211600 |
| 2026-02-18 | 168.08 | $153.84 | 374448 |
| 2026-02-17 | 169.75 | $152.12 | 331716 |
| 2026-02-13 | 171.55 | $154.24 | 529844 |
| 2026-02-12 | 173.17 | $154.11 | 1.1M |
| 2026-02-11 | 174.42 | $159.48 | 303445 |
| 2026-02-10 | 175.31 | $161.29 | 195400 |
| 2026-02-09 | 176.30 | $162.18 | 386124 |
| 2026-02-06 | 177.17 | $162.50 | 382001 |
| 2026-02-05 | 178.10 | $158.47 | 421309 |
| 2026-02-04 | 179.17 | $163.06 | 532040 |
| 2026-02-03 | 180.08 | $160.62 | 613205 |
| 2026-02-02 | 180.96 | $174.00 | 408145 |
| 2026-01-30 | 180.73 | $173.03 | 346704 |
| 2026-01-29 | 180.44 | $174.41 | 295000 |
| 2026-01-28 | 180.21 | $178.73 | 202619 |
| 2026-01-27 | 179.82 | $176.34 | 157115 |
| 2026-01-26 | 179.61 | $178.83 | 213300 |
| 2026-01-23 | 179.25 | $181.61 | 234715 |
| 2026-01-22 | 178.75 | $191.42 | 172857 |
| 2026-01-21 | 177.76 | $191.23 | 317400 |
| 2026-01-20 | 176.61 | $187.36 | 331603 |
| 2026-01-16 | 175.65 | $188.10 | 254758 |
| 2026-01-15 | 174.66 | $186.67 | 250813 |
| 2026-01-14 | 173.89 | $179.13 | 232100 |
| 2026-01-13 | 173.43 | $177.23 | 174500 |
| 2026-01-12 | 173.06 | $181.17 | 238300 |
| 2026-01-09 | 172.68 | $179.53 | 195437 |
| 2026-01-08 | 172.56 | $180.98 | 283005 |
| 2026-01-07 | 172.25 | $179.87 | 186300 |
| 2026-01-06 | 171.91 | $181.43 | 154900 |
| 2026-01-05 | 171.64 | $178.05 | 265510 |
| 2026-01-02 | 171.28 | $169.54 | 321104 |
| 2025-12-31 | 171.24 | $167.20 | 150700 |
| 2025-12-30 | 171.16 | $169.68 | 190700 |
| 2025-12-29 | 170.99 | $170.98 | 225372 |
| 2025-12-26 | 170.85 | $172.27 | 131900 |
| 2025-12-24 | 170.63 | $171.48 | 86248 |
| 2025-12-23 | 170.56 | $171.69 | 165527 |
| 2025-12-22 | 170.23 | $171.55 | 142644 |
| 2025-12-19 | 170.03 | $168.22 | 314200 |
| 2025-12-18 | 169.77 | $168.16 | 155200 |
| 2025-12-17 | 169.62 | $168.40 | 334100 |
| 2025-12-16 | 169.29 | $171.18 | 240800 |
| 2025-12-15 | 168.67 | $170.03 | 208341 |
| 2025-12-12 | 168.51 | $169.83 | 222440 |
| 2025-12-11 | 168.32 | $173.61 | 249800 |
| 2025-12-10 | 168.16 | $177.01 | 459810 |
| 2025-12-09 | 167.74 | $174.87 | 291640 |
| 2025-12-08 | 167.36 | $173.07 | 264050 |
| 2025-12-05 | 167.04 | $176.04 | 280800 |
| 2025-12-04 | 166.66 | $170.74 | 329800 |
| 2025-12-03 | 166.48 | $168.77 | 346245 |
| 2025-12-02 | 166.21 | $165.53 | 203900 |
| 2025-12-01 | 166.06 | $166.46 | 180700 |
| 2025-11-28 | 165.79 | $168.01 | 91100 |
| 2025-11-26 | 165.85 | $167.98 | 280815 |
| 2025-11-25 | 165.90 | $170.14 | 224402 |
| 2025-11-24 | 166.49 | $165.05 | 252300 |
| 2025-11-21 | 167.36 | $167.41 | 264300 |
| 2025-11-20 | 168.13 | $163.20 | 446300 |
| 2025-11-19 | 168.90 | $164.97 | 270800 |
| 2025-11-18 | 169.47 | $161.86 | 211600 |
| 2025-11-17 | 170.22 | $158.86 | 168500 |
| 2025-11-14 | 171.17 | $166.75 | 133827 |
| 2025-11-13 | 171.70 | $166.02 | 146304 |
| 2025-11-12 | 172.13 | $170.53 | 233312 |
| 2025-11-11 | 172.42 | $168.49 | 210500 |
| 2025-11-10 | 172.75 | $167.35 | 226300 |
| 2025-11-07 | 173.07 | $166.72 | 282600 |
| 2025-11-06 | 173.28 | $168.27 | 227200 |
| 2025-11-05 | 173.49 | $167.27 | 428300 |
| 2025-11-04 | 173.68 | $163.42 | 536400 |
| 2025-11-03 | 174.33 | $162.42 | 506007 |
| 2025-10-31 | 175.23 | $161.11 | 322536 |
| 2025-10-30 | 176.15 | $169.18 | 156005 |
| 2025-10-29 | 176.56 | $168.89 | 367347 |
| 2025-10-28 | 176.80 | $182.03 | 185500 |
| 2025-10-27 | 176.58 | $182.53 | 209300 |
| 2025-10-24 | 176.48 | $182.78 | 112500 |
| 2025-10-23 | 176.48 | $178.55 | 132300 |
| 2025-10-22 | 176.61 | $176.37 | 163811 |
| 2025-10-21 | 176.90 | $176.95 | 137048 |
| 2025-10-20 | 177.31 | $177.86 | 155700 |
| 2025-10-17 | 177.70 | $177.16 | 185600 |
| 2025-10-16 | 178.23 | $174.73 | 221000 |
| 2025-10-15 | 178.90 | $176.38 | 194026 |
| 2025-10-14 | 179.26 | $175.03 | 166519 |
| 2025-10-13 | 179.53 | $173.72 | 193748 |
| 2025-10-10 | 179.92 | $171.00 | 244000 |
| 2025-10-09 | 180.56 | $172.47 | 233100 |
| 2025-10-08 | 181.28 | $170.96 | 442306 |
| 2025-10-07 | 181.71 | $176.55 | 236611 |
| 2025-10-06 | 181.84 | $180.40 | 361611 |
| 2025-10-03 | 181.89 | $179.51 | 229722 |
| 2025-10-02 | 181.91 | $177.27 | 171720 |
| 2025-10-01 | 182.05 | $173.72 | 153321 |
| 2025-09-30 | 182.09 | $177.73 | 134400 |
| 2025-09-29 | 182.04 | $180.40 | 156200 |
| 2025-09-26 | 181.97 | $182.86 | 108217 |
| 2025-09-25 | 181.90 | $181.16 | 101015 |
| 2025-09-24 | 181.94 | $182.12 | 143100 |
| 2025-09-23 | 181.94 | $185.10 | 154100 |
| 2025-09-22 | 181.58 | $185.72 | 131113 |
| 2025-09-19 | 181.33 | $187.68 | 373600 |
| 2025-09-18 | 180.71 | $188.27 | 147900 |
| 2025-09-17 | 180.14 | $183.54 | 139812 |
| 2025-09-16 | 179.77 | $180.50 | 95528 |
| 2025-09-15 | 179.66 | $181.37 | 134700 |
| 2025-09-12 | 179.58 | $183.81 | 127219 |
| 2025-09-11 | 179.57 | $186.90 | 177300 |
| 2025-09-10 | 179.54 | $179.66 | 120500 |
| 2025-09-09 | 179.70 | $179.04 | 127300 |
| 2025-09-08 | 179.63 | $181.34 | 142223 |
| 2025-09-05 | 179.40 | $180.08 | 119692 |
| 2025-09-04 | 179.27 | $179.92 | 131600 |
| 2025-09-03 | 179.32 | $174.56 | 177806 |
| 2025-09-02 | 179.68 | $176.86 | 144200 |
| 2025-08-29 | 179.93 | $179.00 | 296246 |
| 2025-08-28 | 179.93 | $181.42 | 167100 |
| 2025-08-27 | 179.79 | $182.00 | 148800 |
| 2025-08-26 | 179.59 | $181.94 | 174518 |
| 2025-08-25 | 179.37 | $178.01 | 140700 |
| 2025-08-22 | 179.60 | $180.73 | 279920 |
| 2025-08-21 | 179.77 | $175.30 | 96915 |
| 2025-08-20 | 180.30 | $176.75 | 165505 |
| 2025-08-19 | 180.76 | $176.14 | 135328 |
| 2025-08-18 | 181.18 | $178.35 | 168337 |
| 2025-08-15 | 181.38 | $179.79 | 223200 |
| 2025-08-14 | 181.53 | $183.60 | 188132 |
| 2025-08-13 | 181.55 | $186.39 | 229939 |
| 2025-08-12 | 181.44 | $182.87 | 237000 |
| 2025-08-11 | 181.24 | $177.64 | 197108 |
| 2025-08-08 | 181.37 | $176.56 | 194645 |
| 2025-08-07 | 181.34 | $177.62 | 190737 |
| 2025-08-06 | 181.39 | $180.96 | 152600 |
| 2025-08-05 | 181.15 | $181.73 | 278400 |
| 2025-08-04 | 180.64 | $181.73 | 360219 |
| 2025-08-01 | 180.10 | $179.02 | 314100 |
| 2025-07-31 | 179.57 | $178.62 | 427010 |
| 2025-07-30 | 178.98 | $178.12 | 365649 |
| 2025-07-29 | 178.33 | $177.52 | 373500 |
| 2025-07-28 | 177.71 | $182.52 | 322616 |
| 2025-07-25 | 176.90 | $184.10 | 234800 |
| 2025-07-24 | 176.01 | $186.02 | 265100 |
| 2025-07-23 | 174.83 | $185.99 | 131800 |
| 2025-07-22 | 173.67 | $184.36 | 197300 |
| 2025-07-21 | 172.46 | $182.35 | 214200 |
| 2025-07-18 | 171.06 | $182.95 | 252100 |
| 2025-07-17 | 169.64 | $184.01 | 502432 |
| 2025-07-16 | 168.06 | $184.19 | 350100 |
| 2025-07-15 | 166.53 | $178.76 | 337838 |
| 2025-07-14 | 165.13 | $180.31 | 268800 |
| 2025-07-11 | 163.97 | $175.90 | 270846 |
| 2025-07-10 | 162.98 | $178.63 | 305800 |
| 2025-07-09 | 161.71 | $176.15 | 224920 |
| 2025-07-08 | 160.66 | $171.60 | 244146 |
| 2025-07-07 | 159.79 | $170.86 | 242000 |
| 2025-07-03 | 158.80 | $168.47 | 115414 |
| 2025-07-02 | 157.83 | $166.86 | 211715 |
| 2025-07-01 | 157.08 | $165.08 | 300404 |
| 2025-06-30 | 156.34 | $165.01 | 233662 |
| 2025-06-27 | 155.62 | $166.41 | 263700 |
| 2025-06-26 | 154.84 | $166.36 | 171427 |
| 2025-06-25 | 154.08 | $162.38 | 159600 |
| 2025-06-24 | 153.55 | $162.71 | 177642 |
| 2025-06-23 | 152.72 | $160.13 | 283700 |
| 2025-06-20 | 152.11 | $154.50 | 418900 |
| 2025-06-18 | 151.76 | $154.41 | 130679 |
| 2025-06-17 | 151.62 | $152.43 | 161800 |
| 2025-06-16 | 151.54 | $153.60 | 234107 |
| 2025-06-13 | 151.39 | $150.81 | 244300 |
| 2025-06-12 | 151.21 | $157.00 | 247131 |
| 2025-06-11 | 150.77 | $156.20 | 249247 |
| 2025-06-10 | 150.47 | $153.17 | 143100 |
| 2025-06-09 | 150.28 | $155.18 | 148403 |
| 2025-06-06 | 149.73 | $154.22 | 123200 |
| 2025-06-05 | 149.35 | $151.06 | 149000 |
| 2025-06-04 | 148.91 | $149.13 | 162500 |
| 2025-06-03 | 148.59 | $151.78 | 113500 |
| 2025-06-02 | 148.12 | $150.21 | 244147 |
| 2025-05-30 | 147.79 | $150.66 | 349800 |
| 2025-05-29 | 147.25 | $150.88 | 215515 |
| 2025-05-28 | 146.79 | $151.06 | 219300 |
| 2025-05-27 | 146.31 | $151.93 | 260549 |
| 2025-05-23 | 145.48 | $146.10 | 218409 |
| 2025-05-22 | 144.91 | $147.83 | 154316 |
| 2025-05-21 | 144.24 | $147.50 | 193500 |
| 2025-05-20 | 143.50 | $151.65 | 502421 |
| 2025-05-19 | 142.48 | $150.91 | 182900 |
| 2025-05-16 | 141.28 | $150.49 | 280100 |
| 2025-05-15 | 140.24 | $147.28 | 156411 |
| 2025-05-14 | 139.31 | $148.21 | 267200 |
| 2025-05-13 | 138.52 | $150.06 | 189000 |
| 2025-05-12 | 137.58 | $149.41 | 329825 |
| 2025-05-09 | 136.59 | $144.26 | 189400 |
| 2025-05-08 | 135.85 | $146.52 | 275818 |
| 2025-05-07 | 135.32 | $142.31 | 259746 |
| 2025-05-06 | 134.48 | $142.68 | 257300 |
| 2025-05-05 | 133.64 | $142.54 | 225448 |
| 2025-05-02 | 132.83 | $143.51 | 429221 |
| 2025-05-01 | 132.25 | $139.85 | 424500 |
| 2025-04-30 | 132.34 | $141.71 | 515944 |
| 2025-04-29 | 132.25 | $141.46 | 355152 |
| 2025-04-28 | 132.08 | $135.35 | 444421 |
| 2025-04-25 | 132.11 | $134.67 | 256172 |
| 2025-04-24 | 132.37 | $134.42 | 180800 |
| 2025-04-23 | 132.90 | $132.71 | 254700 |
| 2025-04-22 | 133.63 | $131.16 | 148617 |
| 2025-04-21 | 134.51 | $126.99 | 247946 |
| 2025-04-17 | 135.36 | $129.77 | 236834 |
| 2025-04-16 | 136.00 | $128.69 | 272008 |
| 2025-04-15 | 136.71 | $132.23 | 185531 |
| 2025-04-14 | 137.12 | $131.39 | 317300 |
| 2025-04-11 | 137.54 | $129.60 | 489400 |
| 2025-04-10 | 138.00 | $129.36 | 629700 |
| 2025-04-09 | 138.53 | $136.07 | 663610 |
| 2025-04-08 | 138.80 | $125.44 | 665436 |
| 2025-04-07 | 139.65 | $125.97 | 571807 |
| 2025-04-04 | 140.66 | $126.28 | 432336 |
| 2025-04-03 | 141.80 | $131.88 | 330331 |
| 2025-04-02 | 142.62 | $141.74 | 267636 |
| 2025-04-01 | 142.99 | $139.91 | 284200 |
| 2025-03-31 | 143.40 | $137.88 | 386400 |
| 2025-03-28 | 144.37 | $135.97 | 192500 |
| 2025-03-27 | 145.54 | $139.92 | 217628 |
| 2025-03-26 | 146.41 | $144.96 | 151400 |
| 2025-03-25 | 147.12 | $147.32 | 246600 |
| 2025-03-24 | 147.54 | $148.81 | 115121 |
| 2025-03-21 | 148.08 | $144.02 | 388367 |
| 2025-03-20 | 149.03 | $142.46 | 156554 |
| 2025-03-19 | 150.21 | $143.01 | 168800 |
| 2025-03-18 | 151.94 | $140.44 | 264900 |
| 2025-03-17 | 153.78 | $139.68 | 463700 |
| 2025-03-14 | 155.59 | $138.83 | 469048 |
| 2025-03-13 | 157.45 | $139.91 | 396600 |
| 2025-03-12 | 159.10 | $141.65 | 412100 |
| 2025-03-11 | 160.63 | $142.35 | 547900 |
| 2025-03-10 | 162.27 | $146.27 | 458700 |
| 2025-03-07 | 163.63 | $149.06 | 411800 |
| 2025-03-06 | 165.03 | $148.19 | 468019 |
| 2025-03-05 | 166.46 | $149.14 | 390100 |
| 2025-03-04 | 167.69 | $148.18 | 602700 |
| 2025-03-03 | 168.55 | $157.28 | 218418 |
| 2025-02-28 | 168.94 | $159.26 | 314600 |
| 2025-02-27 | 169.22 | $157.35 | 189609 |
| 2025-02-26 | 169.48 | $159.16 | 223912 |
| 2025-02-25 | 169.79 | $155.82 | 431521 |
| 2025-02-24 | 170.10 | $159.56 | 312730 |
| 2025-02-21 | 170.34 | $162.99 | 199200 |
| 2025-02-20 | 170.28 | $166.11 | 328944 |
| 2025-02-19 | 170.13 | $177.59 | 665745 |
| 2025-02-18 | 169.51 | $177.26 | 278945 |
| 2025-02-14 | 168.60 | $175.80 | 347400 |
| 2025-02-13 | 167.76 | $175.97 | 166447 |
| 2025-02-12 | 167.05 | $172.93 | 173014 |
| 2025-02-11 | 166.23 | $172.30 | 214300 |
| 2025-02-10 | 165.23 | $175.12 | 313100 |
| 2025-02-07 | 164.20 | $173.54 | 208002 |
| 2025-02-06 | 163.44 | $176.98 | 215413 |
| 2025-02-05 | 162.27 | $176.91 | 307100 |
| 2025-02-04 | 161.26 | $173.77 | 746400 |
| 2025-02-03 | 160.40 | $165.33 | 285400 |
| 2025-01-31 | 159.96 | $164.97 | 173200 |
| 2025-01-30 | 159.60 | $164.85 | 168813 |
| 2025-01-29 | 159.22 | $162.69 | 160438 |
| 2025-01-28 | 159.06 | $165.30 | 211837 |
| 2025-01-27 | 158.85 | $161.96 | 175500 |
| 2025-01-24 | 158.70 | $164.49 | 161345 |
| 2025-01-23 | 158.32 | $161.74 | 140600 |
| 2025-01-22 | 158.01 | $163.03 | 206209 |
| 2025-01-21 | 157.50 | $165.19 | 326800 |
| 2025-01-17 | 156.81 | $159.15 | 167711 |
| 2025-01-16 | 156.83 | $158.97 | 230714 |
| 2025-01-15 | 157.08 | $161.83 | 368801 |
| 2025-01-14 | 157.19 | $156.50 | 264814 |
| 2025-01-13 | 157.65 | $152.20 | 298707 |
| 2025-01-10 | 158.27 | $154.66 | 269900 |
| 2025-01-08 | 158.46 | $158.37 | 233600 |
| 2025-01-07 | 158.47 | $153.40 | 210800 |
| 2025-01-06 | 159.01 | $156.84 | 151900 |
| 2025-01-03 | 159.24 | $156.52 | 158800 |
| 2025-01-02 | 159.46 | $156.58 | 150225 |
| 2024-12-31 | 159.69 | $157.81 | 201300 |
| 2024-12-30 | 160.06 | $157.13 | 529926 |
| 2024-12-27 | 160.57 | $159.57 | 189000 |
| 2024-12-26 | 160.86 | $161.04 | 146233 |
| 2024-12-24 | 161.09 | $158.89 | 109600 |
| 2024-12-23 | 161.49 | $157.04 | 176200 |
| 2024-12-20 | 161.78 | $155.41 | 515916 |
| 2024-12-19 | 162.05 | $152.86 | 281000 |
| 2024-12-18 | 162.20 | $151.52 | 281700 |
| 2024-12-17 | 162.40 | $159.44 | 254500 |
| 2024-12-16 | 162.24 | $164.01 | 166217 |
| 2024-12-13 | 161.91 | $163.91 | 148114 |
| 2024-12-12 | 161.68 | $165.83 | 130112 |
| 2024-12-11 | 161.33 | $164.50 | 161600 |
| 2024-12-10 | 161.08 | $158.45 | 171613 |
| 2024-12-09 | 161.20 | $158.71 | 214837 |
| 2024-12-06 | 161.23 | $164.21 | 176515 |
| 2024-12-05 | 160.98 | $161.27 | 159200 |
| 2024-12-04 | 161.09 | $161.09 | 147928 |
| 2024-12-03 | 160.10 | $161.08 | 357800 |
| 2024-12-02 | 159.03 | $165.29 | 189600 |
| 2024-11-29 | 157.75 | $167.36 | 107048 |
| 2024-11-27 | 156.33 | $165.19 | 189500 |
| 2024-11-26 | 154.96 | $165.83 | 243200 |
| 2024-11-25 | 153.60 | $166.85 | 319700 |
| 2024-11-22 | 152.31 | $162.79 | 336202 |
| 2024-11-21 | 151.15 | $160.81 | 318600 |
| 2024-11-20 | 150.21 | $155.86 | 141712 |
| 2024-11-19 | 149.50 | $155.54 | 143300 |
| 2024-11-18 | 149.01 | $156.30 | 237600 |
| 2024-11-15 | 148.55 | $157.32 | 288200 |
| 2024-11-14 | 148.10 | $159.26 | 235500 |
| 2024-11-13 | 147.63 | $158.87 | 216400 |
| 2024-11-12 | 147.10 | $159.59 | 178700 |
| 2024-11-11 | 146.37 | $160.73 | 236400 |
| 2024-11-08 | 145.52 | $159.39 | 179220 |
| 2024-11-07 | 144.77 | $159.15 | 278600 |
| 2024-11-06 | 143.79 | $163.53 | 647852 |
| 2024-11-05 | 142.70 | $141.27 | 194045 |
| 2024-11-04 | 142.67 | $139.70 | 134737 |
| 2024-11-01 | 142.54 | $139.60 | 133546 |
| 2024-10-31 | 142.43 | $138.96 | 273532 |
| 2024-10-30 | 142.10 | $137.82 | 414500 |
| 2024-10-29 | 141.85 | $138.67 | 356605 |
| 2024-10-28 | 141.57 | $141.08 | 266792 |
| 2024-10-25 | 141.18 | $139.64 | 100600 |
| 2024-10-24 | 140.89 | $141.98 | 182917 |
| 2024-10-23 | 140.48 | $141.65 | 236100 |
| 2024-10-22 | 140.13 | $145.70 | 168400 |
| 2024-10-21 | 139.62 | $147.01 | 181048 |
| 2024-10-18 | 139.09 | $148.49 | 264613 |
| 2024-10-17 | 138.44 | $149.82 | 152800 |
| 2024-10-16 | 137.72 | $148.17 | 321000 |
| 2024-10-15 | 136.79 | $145.10 | 238930 |
| 2024-10-14 | 136.04 | $143.73 | 203800 |
| 2024-10-11 | 135.27 | $144.23 | 212635 |
| 2024-10-10 | 134.28 | $139.65 | 244800 |
| 2024-10-09 | 133.30 | $141.77 | 116138 |
| 2024-10-08 | 132.13 | $140.72 | 268400 |
| 2024-10-07 | 131.04 | $137.00 | 190200 |
| 2024-10-04 | 130.16 | $137.33 | 143700 |
| 2024-10-03 | 129.12 | $132.40 | 93811 |
| 2024-10-02 | 128.45 | $132.83 | 106300 |
| 2024-10-01 | 127.65 | $133.11 | 153302 |
| 2024-09-30 | 126.92 | $133.34 | 117600 |
| 2024-09-27 | 126.43 | $133.81 | 100424 |
| 2024-09-26 | 125.89 | $133.83 | 84605 |
| 2024-09-25 | 125.35 | $134.54 | 112236 |
| 2024-09-24 | 124.82 | $135.55 | 119836 |
| 2024-09-23 | 124.27 | $136.42 | 116212 |
| 2024-09-20 | 123.73 | $135.39 | 510446 |
| 2024-09-19 | 123.13 | $135.39 | 210600 |
| 2024-09-18 | 122.53 | $129.67 | 184000 |
| 2024-09-17 | 122.13 | $130.11 | 195219 |
| 2024-09-16 | 121.89 | $128.40 | 238022 |
| 2024-09-13 | 121.68 | $124.34 | 208200 |
| 2024-09-12 | 121.65 | $120.08 | 147321 |
| 2024-09-11 | 121.69 | $118.41 | 255000 |
| 2024-09-10 | 121.73 | $118.79 | 201416 |
| 2024-09-09 | 121.74 | $119.55 | 271500 |
| 2024-09-06 | 121.86 | $116.53 | 108839 |
| 2024-09-05 | 122.13 | $118.96 | 119800 |
| 2024-09-04 | 122.12 | $116.84 | 140000 |
| 2024-09-03 | 122.30 | $118.39 | 171100 |
| 2024-08-30 | 122.31 | $123.50 | 184700 |
| 2024-08-29 | 122.27 | $123.01 | 134100 |
| 2024-08-28 | 122.45 | $123.13 | 82500 |
| 2024-08-27 | 122.94 | $123.85 | 167406 |
| 2024-08-26 | 123.26 | $124.58 | 154000 |
| 2024-08-23 | 123.31 | $125.65 | 144300 |
| 2024-08-22 | 123.35 | $123.38 | 75500 |
| 2024-08-21 | 123.41 | $123.34 | 96707 |
| 2024-08-20 | 123.22 | $121.70 | 170737 |
| 2024-08-19 | 123.23 | $125.45 | 143732 |
| 2024-08-16 | 122.88 | $124.04 | 133842 |
| 2024-08-15 | 122.54 | $123.88 | 195800 |
| 2024-08-14 | 122.28 | $120.76 | 171112 |
| 2024-08-13 | 122.22 | $119.35 | 168100 |
| 2024-08-12 | 122.26 | $118.98 | 150700 |
| 2024-08-09 | 122.09 | $121.90 | 134400 |
| 2024-08-08 | 121.66 | $121.81 | 126500 |
| 2024-08-07 | 121.14 | $118.76 | 143600 |
| 2024-08-06 | 120.72 | $120.51 | 144200 |
| 2024-08-05 | 120.26 | $118.69 | 332100 |
| 2024-08-02 | 119.80 | $122.58 | 230000 |
| 2024-08-01 | 119.20 | $126.68 | 350319 |
| 2024-07-31 | 118.35 | $132.94 | 293436 |
| 2024-07-30 | 117.15 | $130.17 | 551348 |
| 2024-07-29 | 116.15 | $125.72 | 338148 |
| 2024-07-26 | 115.26 | $126.38 | 260900 |
| 2024-07-25 | 114.31 | $124.50 | 285027 |
| 2024-07-24 | 113.33 | $119.64 | 207121 |
| 2024-07-23 | 112.61 | $121.86 | 218900 |
| 2024-07-22 | 111.88 | $118.36 | 274544 |
| 2024-07-19 | 111.27 | $117.39 | 145500 |
| 2024-07-18 | 110.75 | $118.61 | 170400 |
| 2024-07-17 | 110.13 | $119.63 | 255947 |
| 2024-07-16 | 109.32 | $120.06 | 316632 |
| 2024-07-15 | 108.38 | $115.70 | 148527 |
| 2024-07-12 | 107.66 | $113.15 | 155000 |
| 2024-07-11 | 107.18 | $111.48 | 180949 |
| 2024-07-10 | 106.74 | $110.26 | 175000 |
| 2024-07-09 | 106.32 | $111.41 | 228413 |
| 2024-07-08 | 105.99 | $109.40 | 163100 |
| 2024-07-05 | 105.83 | $110.64 | 134300 |
| 2024-07-03 | 105.64 | $109.78 | 94215 |
| 2024-07-02 | 105.55 | $108.91 | 177111 |
| 2024-07-01 | 105.52 | $110.21 | 199300 |
| 2024-06-28 | 105.35 | $107.91 | 421306 |
| 2024-06-27 | 105.28 | $107.20 | 137500 |
| 2024-06-26 | 105.21 | $105.00 | 150200 |
| 2024-06-25 | 105.35 | $105.17 | 138649 |
| 2024-06-24 | 105.45 | $107.25 | 143900 |
| 2024-06-21 | 105.33 | $106.30 | 439700 |
| 2024-06-20 | 105.23 | $106.99 | 203700 |
| 2024-06-18 | 105.10 | $106.12 | 182000 |
| 2024-06-17 | 104.97 | $103.49 | 181304 |
| 2024-06-14 | 104.85 | $101.17 | 191018 |
| 2024-06-13 | 104.77 | $101.41 | 196900 |
| 2024-06-12 | 104.74 | $103.58 | 164930 |
| 2024-06-11 | 104.62 | $102.53 | 227710 |
| 2024-06-10 | 104.54 | $101.92 | 272719 |
| 2024-06-07 | 104.51 | $104.84 | 120933 |
| 2024-06-06 | 104.28 | $106.27 | 152020 |
| 2024-06-05 | 103.93 | $106.66 | 270434 |
| 2024-06-04 | 103.57 | $108.04 | 168222 |
| 2024-06-03 | 103.14 | $108.42 | 219022 |
| 2024-05-31 | 102.69 | $106.67 | 195528 |
| 2024-05-30 | 102.28 | $106.63 | 170603 |
| 2024-05-29 | 101.63 | $105.65 | 222630 |
| 2024-05-28 | 101.07 | $107.94 | 451544 |
| 2024-05-24 | 100.44 | $107.02 | 223010 |
| 2024-05-23 | 99.79 | $104.92 | 158441 |
| 2024-05-22 | 99.31 | $104.32 | 307400 |
| 2024-05-21 | 98.89 | $104.49 | 191230 |
| 2024-05-20 | 98.46 | $103.34 | 269212 |
| 2024-05-17 | 98.06 | $101.22 | 212523 |
| 2024-05-16 | 97.59 | $99.58 | 129135 |
| 2024-05-15 | 97.17 | $100.67 | 148000 |
| 2024-05-14 | 96.75 | $101.25 | 133036 |
| 2024-05-13 | 96.30 | $101.00 | 147300 |
| 2024-05-10 | 95.85 | $101.26 | 175931 |
| 2024-05-09 | 95.44 | $100.27 | 320040 |
| 2024-05-08 | 95.23 | $99.34 | 140200 |
| 2024-05-07 | 95.07 | $99.43 | 233703 |
| 2024-05-06 | 94.97 | $99.36 | 230700 |
| 2024-05-03 | 94.86 | $99.53 | 339100 |
| 2024-05-02 | 94.71 | $98.46 | 625333 |
| 2024-05-01 | 94.54 | $93.54 | 999022 |
| 2024-04-30 | 94.57 | $94.49 | 241847 |
| 2024-04-29 | 94.57 | $95.27 | 250300 |
| 2024-04-26 | 94.56 | $94.09 | 288900 |
| 2024-04-25 | 94.57 | $95.30 | 307027 |
| 2024-04-24 | 94.51 | $95.94 | 178500 |
| 2024-04-23 | 94.25 | $95.85 | 146121 |
| 2024-04-22 | 94.12 | $95.40 | 299409 |
| 2024-04-19 | 94.05 | $91.76 | 260500 |
| 2024-04-18 | 94.26 | $91.25 | 272733 |
| 2024-04-17 | 94.45 | $92.22 | 162144 |
| 2024-04-16 | 94.68 | $92.15 | 134800 |
| 2024-04-15 | 94.88 | $92.16 | 171000 |
| 2024-04-12 | 95.10 | $93.02 | 315922 |
| 2024-04-11 | 95.30 | $95.95 | 258700 |
| 2024-04-10 | 95.39 | $96.28 | 220029 |
| 2024-04-09 | 95.45 | $97.46 | 365723 |
| 2024-04-08 | 95.54 | $97.00 | 195300 |
| 2024-04-05 | 95.69 | $96.62 | 165909 |
| 2024-04-04 | 95.84 | $94.98 | 244439 |
| 2024-04-03 | 96.05 | $94.23 | 258104 |
| 2024-04-02 | 96.31 | $94.45 | 320700 |
| 2024-04-01 | 96.67 | $95.07 | 315000 |
| 2024-03-28 | 97.15 | $94.26 | 311348 |
| 2024-03-27 | 97.71 | $94.06 | 476000 |
| 2024-03-26 | 98.25 | $90.81 | 604300 |
| 2024-03-25 | 98.93 | $93.36 | 240918 |
| 2024-03-22 | 99.46 | $93.92 | 246000 |
| 2024-03-21 | 99.97 | $95.89 | 438200 |
| 2024-03-20 | 100.34 | $95.04 | 322991 |
| 2024-03-19 | 100.65 | $96.85 | 132543 |
| 2024-03-18 | 100.95 | $96.18 | 165109 |
| 2024-03-15 | 101.31 | $96.63 | 485000 |
| 2024-03-14 | 101.65 | $97.01 | 216647 |
| 2024-03-13 | 101.85 | $97.65 | 359347 |
| 2024-03-12 | 101.85 | $97.53 | 240100 |
| 2024-03-11 | 101.92 | $99.17 | 272400 |
| 2024-03-08 | 101.83 | $100.11 | 261935 |
| 2024-03-07 | 101.60 | $99.66 | 261900 |
| 2024-03-06 | 101.30 | $99.12 | 289200 |
| 2024-03-05 | 101.15 | $99.36 | 324551 |
| 2024-03-04 | 101.11 | $101.69 | 641700 |
| 2024-03-01 | 101.03 | $104.69 | 219522 |
| 2024-02-29 | 100.71 | $105.40 | 187400 |
| 2024-02-28 | 100.25 | $104.98 | 162947 |
| 2024-02-27 | 99.91 | $104.40 | 368057 |
| 2024-02-26 | 99.62 | $103.88 | 155300 |
| 2024-02-23 | 99.27 | $104.17 | 235600 |
| 2024-02-22 | 98.90 | $103.21 | 210433 |
| 2024-02-21 | 98.67 | $101.36 | 187986 |
| 2024-02-20 | 98.53 | $102.83 | 199705 |
| 2024-02-16 | 98.38 | $103.26 | 273200 |
| 2024-02-15 | 98.13 | $103.53 | 271000 |
| 2024-02-14 | 97.78 | $101.09 | 411746 |
| 2024-02-13 | 97.56 | $97.59 | 376600 |
| 2024-02-12 | 97.49 | $98.97 | 317042 |
| 2024-02-09 | 97.29 | $97.39 | 313415 |
| 2024-02-08 | 97.17 | $95.42 | 330122 |
| 2024-02-07 | 97.09 | $93.68 | 428100 |
| 2024-02-06 | 97.20 | $96.14 | 419006 |
| 2024-02-05 | 97.21 | $98.53 | 341728 |
| 2024-02-02 | 97.07 | $100.02 | 325700 |
| 2024-02-01 | 96.90 | $98.29 | 200216 |
| 2024-01-31 | 96.86 | $96.17 | 183606 |
| 2024-01-30 | 97.07 | $98.27 | 166000 |
| 2024-01-29 | 97.25 | $98.68 | 210200 |
| 2024-01-26 | 97.47 | $96.84 | 162642 |
| 2024-01-25 | 97.78 | $96.80 | 301008 |
| 2024-01-24 | 98.02 | $98.55 | 137028 |
| 2024-01-23 | 98.09 | $98.64 | 167036 |
| 2024-01-22 | 98.08 | $99.82 | 220535 |
| 2024-01-19 | 97.99 | $98.09 | 155100 |
| 2024-01-18 | 98.06 | $96.60 | 134600 |
| 2024-01-17 | 98.20 | $96.68 | 177520 |
| 2024-01-16 | 98.44 | $96.20 | 183500 |
| 2024-01-12 | 98.63 | $95.07 | 151225 |
| 2024-01-11 | 98.81 | $94.97 | 397122 |
| 2024-01-10 | 98.94 | $93.80 | 273400 |
| 2024-01-09 | 99.09 | $95.77 | 290100 |
| 2024-01-08 | 99.16 | $96.50 | 220745 |
| 2024-01-05 | 99.14 | $95.72 | 256527 |
| 2024-01-04 | 99.09 | $96.61 | 189700 |
| 2024-01-03 | 99.00 | $97.43 | 323700 |
| 2024-01-02 | 98.99 | $100.43 | 249319 |
| 2023-12-29 | 98.47 | $101.87 | 146042 |
| 2023-12-28 | 97.87 | $102.98 | 154700 |
| 2023-12-27 | 97.07 | $103.06 | 174629 |
| 2023-12-26 | 96.22 | $101.64 | 128200 |
| 2023-12-22 | 95.53 | $99.90 | 246500 |
| 2023-12-21 | 94.84 | $98.49 | 215800 |
| 2023-12-20 | 94.20 | $98.01 | 340700 |
| 2023-12-19 | 93.48 | $99.52 | 276735 |
| 2023-12-18 | 92.68 | $99.27 | 461100 |
| 2023-12-15 | 91.92 | $101.59 | 4.2M |
| 2023-12-14 | 91.07 | $99.96 | 458545 |
| 2023-12-13 | 90.33 | $98.72 | 424729 |
| 2023-12-12 | 89.65 | $97.44 | 321800 |
| 2023-12-11 | 88.93 | $96.95 | 382300 |
| 2023-12-08 | 88.23 | $97.07 | 371500 |
| 2023-12-07 | 87.46 | $96.06 | 306200 |
| 2023-12-06 | 86.77 | $94.81 | 322342 |
| 2023-12-05 | 86.15 | $94.76 | 528100 |
| 2023-12-04 | 85.56 | $97.23 | 1.1M |
| 2023-12-01 | 84.85 | $89.97 | 315627 |
| 2023-11-30 | 84.45 | $90.06 | 409331 |
| 2023-11-29 | 83.97 | $86.98 | 136100 |
| 2023-11-28 | 83.54 | $85.97 | 289600 |
| 2023-11-27 | 82.91 | $87.88 | 156800 |
| 2023-11-24 | 82.13 | $86.12 | 40336 |
| 2023-11-22 | 81.43 | $85.53 | 190000 |
| 2023-11-21 | 80.74 | $83.65 | 89709 |
| 2023-11-20 | 80.23 | $83.63 | 238600 |
| 2023-11-17 | 79.75 | $84.01 | 152100 |
| 2023-11-16 | 79.26 | $84.57 | 203200 |
| 2023-11-15 | 78.81 | $85.18 | 258019 |
| 2023-11-14 | 78.34 | $85.08 | 211619 |
| 2023-11-13 | 77.96 | $83.03 | 111922 |
| 2023-11-10 | 77.70 | $83.02 | 124547 |
| 2023-11-09 | 77.41 | $81.60 | 141900 |
| 2023-11-08 | 77.26 | $82.25 | 143200 |
| 2023-11-07 | 77.10 | $82.46 | 204300 |
| 2023-11-06 | 76.92 | $82.90 | 164826 |
| 2023-11-03 | 76.72 | $83.09 | 212840 |
| 2023-11-02 | 76.47 | $81.96 | 311400 |
| 2023-11-01 | 76.27 | $80.58 | 223037 |
| 2023-10-31 | 76.08 | $78.36 | 301807 |
| 2023-10-30 | 76.03 | $73.27 | 232211 |
| 2023-10-27 | 76.32 | $72.37 | 190807 |
| 2023-10-26 | 76.67 | $72.11 | 183400 |
| 2023-10-25 | 77.12 | $71.72 | 185629 |
| 2023-10-24 | 77.47 | $73.44 | 134300 |
| 2023-10-23 | 77.65 | $74.08 | 152100 |
| 2023-10-20 | 77.82 | $74.20 | 120609 |
| 2023-10-19 | 77.99 | $75.46 | 168009 |
| 2023-10-18 | 78.13 | $75.84 | 80325 |
| 2023-10-17 | 78.30 | $77.45 | 130029 |
| 2023-10-16 | 78.41 | $77.75 | 68400 |
| 2023-10-13 | 78.50 | $77.23 | 74200 |
| 2023-10-12 | 78.62 | $78.74 | 118400 |
| 2023-10-11 | 78.72 | $79.05 | 96100 |
| 2023-10-10 | 78.71 | $78.75 | 128836 |
| 2023-10-09 | 78.68 | $79.00 | 86945 |
| 2023-10-06 | 78.59 | $77.97 | 126824 |
| 2023-10-05 | 78.55 | $78.06 | 119600 |
| 2023-10-04 | 78.42 | $76.84 | 188614 |
| 2023-10-03 | 78.33 | $77.27 | 181315 |
| 2023-10-02 | 78.31 | $79.01 | 228241 |
| 2023-09-29 | 78.35 | $79.44 | 145427 |
| 2023-09-28 | 78.32 | $81.02 | 307626 |
| 2023-09-27 | 78.20 | $78.77 | 209125 |
| 2023-09-26 | 78.17 | $77.02 | 116306 |
| 2023-09-25 | 78.16 | $77.53 | 90400 |
| 2023-09-22 | 78.08 | $77.52 | 107620 |
| 2023-09-21 | 77.98 | $78.40 | 171900 |
| 2023-09-20 | 77.83 | $79.25 | 96400 |
| 2023-09-19 | 77.63 | $79.54 | 155900 |
| 2023-09-18 | 77.41 | $79.60 | 145500 |
| 2023-09-15 | 77.23 | $79.53 | 541448 |
| 2023-09-14 | 77.04 | $80.89 | 221812 |
| 2023-09-13 | 76.82 | $78.84 | 178745 |
| 2023-09-12 | 76.70 | $78.07 | 114300 |
| 2023-09-11 | 76.66 | $77.20 | 153400 |
| 2023-09-08 | 76.72 | $77.29 | 131912 |
| 2023-09-07 | 76.78 | $75.44 | 133515 |
| 2023-09-06 | 76.96 | $74.87 | 271800 |
| 2023-09-05 | 77.18 | $77.03 | 238901 |
| 2023-09-01 | 77.33 | $79.65 | 140000 |
| 2023-08-31 | 77.38 | $78.99 | 183818 |
| 2023-08-30 | 77.47 | $78.50 | 161618 |
| 2023-08-29 | 77.59 | $78.19 | 130716 |
| 2023-08-28 | 77.71 | $76.78 | 177600 |
| 2023-08-25 | 77.84 | $76.02 | 136308 |
| 2023-08-24 | 77.93 | $75.48 | 115936 |
| 2023-08-23 | 78.07 | $75.36 | 107226 |
| 2023-08-22 | 78.43 | $75.23 | 142012 |
| 2023-08-21 | 78.81 | $75.26 | 58520 |
| 2023-08-18 | 78.95 | $76.07 | 148806 |
| 2023-08-17 | 79.03 | $75.66 | 131700 |
| 2023-08-16 | 79.16 | $76.41 | 130320 |
| 2023-08-15 | 79.21 | $76.51 | 129637 |
| 2023-08-14 | 79.24 | $77.32 | 100400 |
| 2023-08-11 | 79.18 | $78.29 | 74400 |
| 2023-08-10 | 79.08 | $78.61 | 99923 |
| 2023-08-09 | 78.90 | $79.05 | 137700 |
| 2023-08-08 | 78.70 | $79.16 | 175849 |
| 2023-08-07 | 78.40 | $79.99 | 138400 |
| 2023-08-04 | 77.98 | $80.76 | 144400 |
| 2023-08-03 | 77.46 | $80.78 | 175100 |
| 2023-08-02 | 76.87 | $80.90 | 318000 |
| 2023-08-01 | 76.26 | $80.62 | 225500 |
| 2023-07-31 | 75.74 | $79.31 | 199900 |
| 2023-07-28 | 75.26 | $77.85 | 189600 |
| 2023-07-27 | 74.90 | $78.32 | 431400 |
| 2023-07-26 | 74.50 | $82.40 | 429234 |
| 2023-07-25 | 73.91 | $83.02 | 766000 |
| 2023-07-24 | 73.29 | $77.92 | 353006 |
| 2023-07-21 | 72.92 | $77.75 | 190600 |
| 2023-07-20 | 72.61 | $78.28 | 225942 |
| 2023-07-19 | 72.28 | $77.43 | 127537 |
| 2023-07-18 | 72.01 | $77.06 | 206600 |
| 2023-07-17 | 71.75 | $76.16 | 416000 |
| 2023-07-14 | 71.59 | $76.15 | 338722 |
| 2023-07-13 | 71.44 | $75.08 | 286113 |
| 2023-07-12 | 71.31 | $74.97 | 222847 |
| 2023-07-11 | 71.12 | $73.29 | 300247 |
| 2023-07-10 | 71.04 | $71.58 | 172423 |
| 2023-07-07 | 71.03 | $70.33 | 196611 |
| 2023-07-06 | 71.10 | $69.01 | 221800 |
| 2023-07-05 | 71.11 | $68.59 | 177900 |
| 2023-07-03 | 71.07 | $70.28 | 87100 |
| 2023-06-30 | 70.99 | $69.64 | 124957 |
| 2023-06-29 | 70.85 | $70.83 | 110000 |
| 2023-06-28 | 70.68 | $70.16 | 153612 |
| 2023-06-27 | 70.56 | $70.76 | 133703 |
| 2023-06-26 | 70.40 | $70.53 | 153828 |
| 2023-06-23 | 70.22 | $70.48 | 315638 |
| 2023-06-22 | 70.03 | $71.50 | 101800 |
| 2023-06-21 | 69.83 | $71.80 | 150923 |
| 2023-06-20 | 69.57 | $72.02 | 158415 |
| 2023-06-16 | 69.22 | $71.76 | 353700 |
| 2023-06-15 | 68.90 | $73.13 | 162334 |
| 2023-06-14 | 68.52 | $73.04 | 196100 |
| 2023-06-13 | 68.05 | $72.53 | 175723 |
| 2023-06-12 | 67.62 | $71.12 | 168327 |
| 2023-06-09 | 67.19 | $71.66 | 143900 |
| 2023-06-08 | 66.72 | $71.49 | 125923 |
| 2023-06-07 | 66.29 | $71.58 | 210425 |
| 2023-06-06 | 65.80 | $69.35 | 169500 |
| 2023-06-05 | 65.42 | $67.81 | 166762 |
| 2023-06-02 | 65.14 | $68.52 | 251842 |
| 2023-06-01 | 64.79 | $66.92 | 184000 |
| 2023-05-31 | 64.53 | $67.40 | 196700 |
| 2023-05-30 | 64.37 | $67.83 | 172400 |
| 2023-05-26 | 64.47 | $67.53 | 115200 |
| 2023-05-25 | 64.53 | $66.94 | 146100 |
| 2023-05-24 | 64.64 | $66.71 | 165800 |
| 2023-05-23 | 64.84 | $67.47 | 168900 |
| 2023-05-22 | 65.11 | $66.50 | 165520 |
| 2023-05-19 | 65.52 | $65.15 | 154701 |
| 2023-05-18 | 66.01 | $65.23 | 171434 |
| 2023-05-17 | 66.46 | $65.70 | 257500 |
| 2023-05-16 | 66.85 | $63.55 | 254615 |
| 2023-05-15 | 67.35 | $64.00 | 249234 |
| 2023-05-12 | 67.81 | $62.47 | 274500 |
| 2023-05-11 | 68.36 | $62.22 | 247922 |
| 2023-05-10 | 68.85 | $63.00 | 209600 |
| 2023-05-09 | 69.23 | $61.65 | 177200 |
| 2023-05-08 | 69.69 | $61.82 | 222400 |
| 2023-05-05 | 70.15 | $62.19 | 318800 |
| 2023-05-04 | 70.65 | $61.60 | 494200 |
| 2023-05-03 | 71.14 | $61.71 | 392800 |
| 2023-05-02 | 71.60 | $64.18 | 532900 |
| 2023-05-01 | 71.97 | $69.83 | 313500 |
| 2023-04-28 | 72.08 | $68.77 | 254000 |
| 2023-04-27 | 72.22 | $69.12 | 217934 |
| 2023-04-26 | 72.38 | $70.61 | 201700 |
| 2023-04-25 | 72.52 | $72.90 | 108536 |
| 2023-04-24 | 72.54 | $74.70 | 109000 |
| 2023-04-21 | 72.41 | $75.03 | 119000 |
| 2023-04-20 | 72.36 | $74.06 | 141832 |
| 2023-04-19 | 72.37 | $73.62 | 93126 |
| 2023-04-18 | 72.46 | $73.60 | 179139 |
| 2023-04-17 | 72.51 | $73.11 | 211600 |
| 2023-04-14 | 72.54 | $73.43 | 179500 |
| 2023-04-13 | 72.60 | $71.99 | 247700 |
| 2023-04-12 | 72.67 | $70.74 | 241900 |
| 2023-04-11 | 72.85 | $70.70 | 301611 |
| 2023-04-10 | 72.96 | $71.17 | 309300 |
| 2023-04-06 | 73.09 | $72.15 | 170638 |
| 2023-04-05 | 73.24 | $71.44 | 165400 |
| 2023-04-04 | 73.51 | $70.77 | 203700 |
| 2023-04-03 | 73.79 | $71.58 | 244800 |
| 2023-03-31 | 74.06 | $72.19 | 222912 |
| 2023-03-30 | 74.34 | $71.41 | 117000 |
| 2023-03-29 | 74.67 | $72.44 | 173612 |
| 2023-03-28 | 74.95 | $73.31 | 254229 |
| 2023-03-27 | 75.22 | $73.40 | 155600 |
| 2023-03-24 | 75.47 | $72.00 | 240500 |
| 2023-03-23 | 75.74 | $74.18 | 142805 |
| 2023-03-22 | 75.92 | $74.24 | 190126 |
| 2023-03-21 | 76.09 | $75.40 | 259211 |
| 2023-03-20 | 76.28 | $74.57 | 213700 |
| 2023-03-17 | 76.63 | $73.70 | 293100 |
| 2023-03-16 | 76.94 | $74.53 | 251600 |
| 2023-03-15 | 77.13 | $73.45 | 239116 |
| 2023-03-14 | 77.39 | $74.44 | 194100 |
| 2023-03-13 | 77.65 | $72.85 | 472000 |
| 2023-03-10 | 77.84 | $73.67 | 354600 |
| 2023-03-09 | 77.94 | $75.17 | 173100 |
| 2023-03-08 | 77.94 | $76.93 | 205704 |
| 2023-03-07 | 77.80 | $76.31 | 172730 |
| 2023-03-06 | 77.94 | $76.98 | 277700 |
| 2023-03-03 | 78.09 | $77.91 | 233100 |
| 2023-03-02 | 78.16 | $77.99 | 350400 |
| 2023-03-01 | 78.25 | $77.88 | 147242 |
| 2023-02-28 | 78.36 | $78.88 | 198300 |
| 2023-02-27 | 78.37 | $78.29 | 203146 |
| 2023-02-24 | 78.45 | $77.52 | 167015 |
| 2023-02-23 | 78.64 | $77.74 | 172917 |
| 2023-02-22 | 78.75 | $77.65 | 244400 |
| 2023-02-21 | 78.82 | $79.14 | 285400 |
| 2023-02-17 | 78.76 | $81.54 | 353600 |
| 2023-02-16 | 78.53 | $79.86 | 358500 |
| 2023-02-15 | 78.35 | $78.43 | 223449 |
| 2023-02-14 | 78.25 | $78.66 | 273400 |
| 2023-02-13 | 78.15 | $79.56 | 200500 |
| 2023-02-10 | 78.13 | $76.74 | 197748 |
| 2023-02-09 | 78.23 | $75.55 | 211800 |
| 2023-02-08 | 78.36 | $75.28 | 272900 |
| 2023-02-07 | 78.42 | $74.01 | 522403 |
| 2023-02-06 | 78.56 | $79.22 | 175919 |
| 2023-02-03 | 78.43 | $79.90 | 184000 |
| 2023-02-02 | 78.21 | $79.26 | 175104 |
| 2023-02-01 | 78.03 | $79.97 | 223200 |
| 2023-01-31 | 77.81 | $80.03 | 148539 |
| 2023-01-30 | 77.49 | $79.09 | 127700 |
| 2023-01-27 | 77.28 | $79.91 | 121400 |
| 2023-01-26 | 77.01 | $81.26 | 92600 |
| 2023-01-25 | 76.71 | $79.94 | 95000 |
| 2023-01-24 | 76.51 | $79.00 | 72500 |
| 2023-01-23 | 76.34 | $78.05 | 118646 |
| 2023-01-20 | 76.31 | $76.88 | 103602 |
| 2023-01-19 | 76.21 | $76.32 | 90300 |
| 2023-01-18 | 76.13 | $76.38 | 152623 |
| 2023-01-17 | 76.11 | $76.60 | 132700 |
| 2023-01-13 | 76.02 | $79.21 | 129700 |
| 2023-01-12 | 75.95 | $78.70 | 137400 |
| 2023-01-11 | 75.92 | $78.23 | 165000 |
| 2023-01-10 | 75.94 | $76.51 | 187200 |
| 2023-01-09 | 76.01 | $76.68 | 124613 |
| 2023-01-06 | 76.09 | $76.63 | 182300 |
| 2023-01-05 | 76.15 | $75.49 | 133900 |
| 2023-01-04 | 76.28 | $75.65 | 121712 |
| 2023-01-03 | 76.47 | $75.57 | 188500 |
| 2022-12-30 | 76.66 | $73.69 | 83800 |
| 2022-12-29 | 76.94 | $74.94 | 103400 |
| 2022-12-28 | 77.04 | $74.41 | 73400 |
| 2022-12-27 | 77.04 | $75.26 | 53300 |
| 2022-12-23 | 77.06 | $76.08 | 58526 |
| 2022-12-22 | 77.16 | $75.59 | 114623 |
| 2022-12-21 | 77.27 | $77.35 | 97400 |
| 2022-12-20 | 77.26 | $74.95 | 118202 |
| 2022-12-19 | 77.34 | $74.70 | 212900 |
| 2022-12-16 | 77.44 | $75.94 | 210400 |
| 2022-12-15 | 77.50 | $74.87 | 114617 |
| 2022-12-14 | 77.65 | $77.71 | 113400 |
| 2022-12-13 | 77.69 | $78.10 | 162600 |
| 2022-12-12 | 77.68 | $78.58 | 128939 |
| 2022-12-09 | 77.53 | $77.97 | 103149 |
| 2022-12-08 | 77.45 | $78.31 | 87300 |
| 2022-12-07 | 77.23 | $77.77 | 82728 |
| 2022-12-06 | 77.14 | $78.25 | 108700 |
| 2022-12-05 | 77.07 | $79.45 | 155618 |
| 2022-12-02 | 76.90 | $79.31 | 108700 |
| 2022-12-01 | 76.72 | $79.22 | 152421 |
| 2022-11-30 | 76.52 | $77.01 | 249200 |
| 2022-11-29 | 76.54 | $74.34 | 140408 |
| 2022-11-28 | 76.55 | $75.68 | 148900 |
| 2022-11-25 | 76.40 | $78.08 | 52244 |
| 2022-11-23 | 76.04 | $77.78 | 55900 |
| 2022-11-22 | 75.70 | $77.27 | 77039 |
| 2022-11-21 | 75.30 | $76.55 | 104310 |
| 2022-11-18 | 75.22 | $76.64 | 200126 |
| 2022-11-17 | 75.16 | $77.05 | 108400 |
| 2022-11-16 | 74.97 | $78.02 | 72400 |
| 2022-11-15 | 74.73 | $78.38 | 214929 |
| 2022-11-14 | 74.47 | $77.85 | 260516 |
| 2022-11-11 | 74.15 | $75.64 | 164600 |
| 2022-11-10 | 73.86 | $76.37 | 176131 |
| 2022-11-09 | 73.57 | $73.90 | 112700 |
| 2022-11-08 | 73.36 | $76.09 | 101600 |
| 2022-11-07 | 73.00 | $76.71 | 113200 |
| 2022-11-04 | 72.65 | $76.11 | 100400 |
| 2022-11-03 | 72.30 | $75.75 | 195600 |
| 2022-11-02 | 72.08 | $75.15 | 229012 |
| 2022-11-01 | 71.89 | $77.52 | 287200 |
| 2022-10-31 | 71.62 | $74.40 | 158223 |
| 2022-10-28 | 71.34 | $72.68 | 178749 |
| 2022-10-27 | 71.05 | $70.94 | 163400 |
| 2022-10-26 | 70.81 | $71.00 | 205836 |
| 2022-10-25 | 70.60 | $69.17 | 528300 |
| 2022-10-24 | 70.44 | $74.94 | 215442 |
| 2022-10-21 | 70.00 | $75.48 | 162237 |
| 2022-10-20 | 69.52 | $73.28 | 182218 |
| 2022-10-19 | 69.28 | $73.16 | 116100 |
| 2022-10-18 | 69.03 | $73.23 | 110626 |
| 2022-10-17 | 68.77 | $71.41 | 129900 |
| 2022-10-14 | 68.67 | $69.92 | 172306 |
| 2022-10-13 | 68.63 | $70.51 | 143025 |
| 2022-10-12 | 68.58 | $69.70 | 115900 |
| 2022-10-11 | 68.52 | $69.03 | 153728 |
| 2022-10-10 | 68.55 | $69.67 | 178025 |
| 2022-10-07 | 68.67 | $69.15 | 138600 |
| 2022-10-06 | 68.80 | $71.17 | 97048 |
| 2022-10-05 | 68.74 | $71.49 | 218100 |
| 2022-10-04 | 68.66 | $72.07 | 267939 |
| 2022-10-03 | 68.50 | $68.77 | 181430 |
| 2022-09-30 | 68.45 | $66.82 | 172647 |
| 2022-09-29 | 68.64 | $66.32 | 215500 |
| 2022-09-28 | 68.79 | $66.68 | 278928 |
| 2022-09-27 | 68.96 | $66.01 | 204707 |
| 2022-09-26 | 69.21 | $66.09 | 296200 |
| 2022-09-23 | 69.53 | $65.93 | 239431 |
| 2022-09-22 | 69.88 | $68.46 | 142506 |
| 2022-09-21 | 70.10 | $68.07 | 66506 |
| 2022-09-20 | 70.40 | $68.07 | 128300 |
| 2022-09-19 | 70.68 | $69.51 | 125600 |
| 2022-09-16 | 70.97 | $69.14 | 224500 |
| 2022-09-15 | 71.32 | $69.35 | 127151 |
| 2022-09-14 | 71.63 | $68.53 | 145100 |
| 2022-09-13 | 71.95 | $69.72 | 148700 |
| 2022-09-12 | 72.23 | $72.03 | 62931 |
| 2022-09-09 | 72.34 | $71.76 | 103215 |
| 2022-09-08 | 72.42 | $70.01 | 103733 |
| 2022-09-07 | 72.59 | $69.92 | 104000 |
| 2022-09-06 | 72.71 | $68.72 | 122400 |
| 2022-09-02 | 72.90 | $67.86 | 138200 |
| 2022-09-01 | 73.11 | $70.64 | 136600 |
| 2022-08-31 | 73.20 | $69.22 | 106449 |
| 2022-08-30 | 73.34 | $70.11 | 154600 |
| 2022-08-29 | 73.37 | $71.01 | 122200 |
| 2022-08-26 | 73.37 | $72.48 | 132406 |
| 2022-08-25 | 73.32 | $72.89 | 72300 |
| 2022-08-24 | 73.23 | $73.04 | 69430 |
| 2022-08-23 | 73.08 | $74.02 | 115005 |
| 2022-08-22 | 72.92 | $73.60 | 113823 |
| 2022-08-19 | 72.64 | $75.26 | 105543 |
| 2022-08-18 | 72.30 | $76.29 | 79616 |
| 2022-08-17 | 71.89 | $75.51 | 147100 |
| 2022-08-16 | 71.53 | $74.82 | 78700 |
| 2022-08-15 | 71.16 | $75.48 | 73407 |
| 2022-08-12 | 70.68 | $74.15 | 84131 |
| 2022-08-11 | 70.30 | $73.46 | 83747 |
| 2022-08-10 | 69.84 | $73.29 | 137400 |
| 2022-08-09 | 69.43 | $72.32 | 67400 |
| 2022-08-08 | 69.14 | $72.54 | 158000 |
| 2022-08-05 | 68.88 | $71.99 | 85100 |
| 2022-08-04 | 68.69 | $72.53 | 110600 |
| 2022-08-03 | 68.57 | $72.03 | 127300 |
| 2022-08-02 | 68.48 | $70.76 | 132200 |
| 2022-08-01 | 68.46 | $70.90 | 138381 |
| 2022-07-29 | 68.42 | $71.48 | 142200 |
| 2022-07-28 | 68.36 | $71.08 | 168645 |
| 2022-07-27 | 68.37 | $70.13 | 179822 |
| 2022-07-26 | 68.43 | $70.70 | 233100 |
| 2022-07-25 | 68.45 | $68.12 | 191006 |
| 2022-07-22 | 68.64 | $68.40 | 250903 |
| 2022-07-21 | 68.80 | $68.06 | 174432 |
| 2022-07-20 | 68.93 | $68.36 | 178500 |
| 2022-07-19 | 68.97 | $67.45 | 163135 |
| 2022-07-18 | 69.09 | $65.87 | 164900 |
| 2022-07-15 | 69.32 | $66.44 | 123500 |
| 2022-07-14 | 69.65 | $64.36 | 191500 |
| 2022-07-13 | 70.05 | $65.11 | 135128 |
| 2022-07-12 | 70.35 | $66.50 | 162927 |
| 2022-07-11 | 70.63 | $67.40 | 142507 |
| 2022-07-08 | 70.98 | $68.14 | 201147 |
| 2022-07-07 | 71.45 | $70.16 | 215600 |
| 2022-07-06 | 71.86 | $70.16 | 184100 |
| 2022-07-05 | 72.25 | $70.42 | 251513 |
| 2022-07-01 | 72.59 | $69.98 | 168306 |
| 2022-06-30 | 73.01 | $70.28 | 156927 |
| 2022-06-29 | 73.30 | $71.29 | 181714 |
| 2022-06-28 | 73.53 | $71.34 | 163300 |
| 2022-06-27 | 73.75 | $71.17 | 205700 |
| 2022-06-24 | 73.91 | $71.99 | 373200 |
| 2022-06-23 | 73.98 | $71.52 | 160400 |
| 2022-06-22 | 74.08 | $70.65 | 440200 |
| 2022-06-21 | 74.20 | $69.15 | 284417 |
| 2022-06-17 | 74.40 | $69.89 | 389800 |
| 2022-06-16 | 74.53 | $70.44 | 288300 |
| 2022-06-15 | 74.59 | $72.96 | 303033 |
| 2022-06-14 | 74.63 | $72.47 | 189935 |
| 2022-06-13 | 74.59 | $71.09 | 209200 |
| 2022-06-10 | 74.58 | $72.17 | 162143 |
| 2022-06-09 | 74.47 | $74.33 | 239200 |
| 2022-06-08 | 74.17 | $77.50 | 152331 |
| 2022-06-07 | 73.67 | $78.43 | 130700 |
| 2022-06-06 | 73.09 | $77.88 | 209307 |
| 2022-06-03 | 72.54 | $77.17 | 133000 |
| 2022-06-02 | 72.01 | $78.48 | 155800 |
| 2022-06-01 | 71.44 | $76.05 | 202039 |
| 2022-05-31 | 70.96 | $75.84 | 158700 |
| 2022-05-27 | 70.54 | $75.78 | 158800 |
| 2022-05-26 | 70.05 | $74.43 | 186806 |
| 2022-05-25 | 69.74 | $73.45 | 209549 |
| 2022-05-24 | 69.47 | $73.43 | 192135 |
| 2022-05-23 | 69.19 | $73.10 | 212100 |
| 2022-05-20 | 68.80 | $73.18 | 199600 |
| 2022-05-19 | 68.39 | $72.39 | 155300 |
| 2022-05-18 | 68.06 | $71.68 | 149000 |
| 2022-05-17 | 67.79 | $73.72 | 149241 |
| 2022-05-16 | 67.36 | $71.69 | 347639 |
| 2022-05-13 | 66.92 | $70.91 | 259500 |
| 2022-05-12 | 66.49 | $69.99 | 336300 |
| 2022-05-11 | 66.12 | $68.25 | 246800 |
| 2022-05-10 | 65.78 | $67.56 | 294500 |
| 2022-05-09 | 65.49 | $66.91 | 203800 |
| 2022-05-06 | 65.28 | $66.78 | 230943 |
| 2022-05-05 | 65.09 | $66.49 | 178500 |
| 2022-05-04 | 64.88 | $67.23 | 177200 |
| 2022-05-03 | 64.67 | $66.43 | 185127 |
| 2022-05-02 | 64.55 | $67.46 | 209937 |
| 2022-04-29 | 64.37 | $65.99 | 195500 |
| 2022-04-28 | 64.22 | $68.23 | 324437 |
| 2022-04-27 | 64.05 | $67.94 | 299800 |
| 2022-04-26 | 63.96 | $67.84 | 376400 |
| 2022-04-25 | 63.79 | $65.34 | 209142 |
| 2022-04-22 | 63.68 | $65.04 | 130300 |
| 2022-04-21 | 63.62 | $65.76 | 119734 |
| 2022-04-20 | 63.47 | $66.18 | 105500 |
| 2022-04-19 | 63.37 | $65.19 | 150447 |
| 2022-04-18 | 63.25 | $62.82 | 85300 |
| 2022-04-14 | 63.37 | $62.44 | 109749 |
| 2022-04-13 | 63.35 | $62.43 | 92426 |
| 2022-04-12 | 63.36 | $61.53 | 132047 |
| 2022-04-11 | 63.33 | $61.84 | 174900 |
| 2022-04-08 | 63.30 | $62.66 | 176928 |
| 2022-04-07 | 63.14 | $63.00 | 179600 |
| 2022-04-06 | 62.88 | $62.15 | 178321 |
| 2022-04-05 | 62.66 | $63.06 | 92100 |
| 2022-04-04 | 62.26 | $64.02 | 179900 |
| 2022-04-01 | 61.85 | $63.88 | 143400 |
| 2022-03-31 | 61.58 | $63.12 | 167300 |
| 2022-03-30 | 61.41 | $64.77 | 158149 |
| 2022-03-29 | 61.23 | $66.10 | 191700 |
| 2022-03-28 | 60.95 | $64.55 | 257844 |
| 2022-03-25 | 60.91 | $63.00 | 222247 |
| 2022-03-24 | 61.02 | $63.84 | 136424 |
| 2022-03-23 | 61.00 | $62.87 | 143600 |
| 2022-03-22 | 60.98 | $64.18 | 157312 |
| 2022-03-21 | 60.91 | $62.72 | 129204 |
| 2022-03-18 | 60.96 | $65.32 | 378435 |
| 2022-03-17 | 60.93 | $61.95 | 284008 |
| 2022-03-16 | 61.06 | $62.55 | 302800 |
| 2022-03-15 | 61.14 | $61.01 | 368617 |
| 2022-03-14 | 61.24 | $61.17 | 209405 |
| 2022-03-11 | 61.33 | $59.56 | 219042 |
| 2022-03-10 | 61.53 | $57.87 | 222400 |
| 2022-03-09 | 61.93 | $57.72 | 160700 |
| 2022-03-08 | 62.26 | $55.07 | 197805 |
| 2022-03-07 | 62.67 | $55.83 | 195700 |
| 2022-03-04 | 63.03 | $58.42 | 198846 |
| 2022-03-03 | 63.28 | $59.67 | 190400 |
| 2022-03-02 | 63.47 | $61.13 | 160500 |
| 2022-03-01 | 63.60 | $60.47 | 248022 |
| 2022-02-28 | 64.05 | $63.82 | 202800 |
| 2022-02-25 | 64.22 | $65.21 | 385927 |
| 2022-02-24 | 64.22 | $63.38 | 301130 |
| 2022-02-23 | 64.26 | $62.50 | 155900 |
| 2022-02-22 | 64.37 | $62.88 | 147849 |
| 2022-02-18 | 64.54 | $63.72 | 150732 |
| 2022-02-17 | 64.60 | $64.59 | 198425 |
| 2022-02-16 | 64.70 | $64.56 | 181700 |
| 2022-02-15 | 64.85 | $64.28 | 174900 |
| 2022-02-14 | 65.11 | $63.00 | 173289 |
| 2022-02-11 | 65.62 | $62.85 | 160649 |
| 2022-02-10 | 66.22 | $63.71 | 299900 |
| 2022-02-09 | 66.86 | $65.72 | 138200 |
| 2022-02-08 | 67.36 | $64.38 | 179200 |
| 2022-02-07 | 67.92 | $63.32 | 153180 |
| 2022-02-04 | 68.43 | $62.99 | 187714 |
| 2022-02-03 | 68.94 | $63.44 | 287912 |
| 2022-02-02 | 69.33 | $63.47 | 300349 |
| 2022-02-01 | 69.89 | $63.76 | 515503 |
| 2022-01-31 | 70.41 | $69.32 | 353800 |
| 2022-01-28 | 70.65 | $67.28 | 152606 |
| 2022-01-27 | 71.01 | $65.17 | 175347 |
| 2022-01-26 | 71.50 | $64.24 | 223700 |
| 2022-01-25 | 72.07 | $64.71 | 264442 |
| 2022-01-24 | 72.63 | $66.21 | 206500 |
| 2022-01-21 | 73.06 | $65.07 | 216600 |
| 2022-01-20 | 73.52 | $66.47 | 146100 |
| 2022-01-19 | 73.88 | $67.52 | 127718 |
| 2022-01-18 | 74.12 | $69.59 | 157800 |
| 2022-01-14 | 74.32 | $73.11 | 186123 |
| 2022-01-13 | 74.34 | $74.89 | 89100 |
| 2022-01-12 | 74.25 | $76.53 | 120100 |
| 2022-01-11 | 74.02 | $75.78 | 175431 |
| 2022-01-10 | 73.74 | $75.61 | 184100 |
| 2022-01-07 | 73.53 | $73.49 | 209634 |
| 2022-01-06 | 73.47 | $73.05 | 151101 |
| 2022-01-05 | 73.52 | $71.30 | 119014 |
| 2022-01-04 | 73.73 | $74.67 | 115300 |
| 2022-01-03 | 73.72 | $74.20 | 131100 |
| 2021-12-31 | 73.75 | $74.09 | 71600 |
| 2021-12-30 | 73.87 | $74.47 | 63481 |
| 2021-12-29 | 73.90 | $75.08 | 58800 |
| 2021-12-28 | 73.95 | $75.63 | 62109 |
| 2021-12-27 | 74.09 | $75.78 | 70033 |
| 2021-12-23 | 74.24 | $74.95 | 83403 |
| 2021-12-22 | 74.53 | $74.26 | 118600 |
| 2021-12-21 | 74.90 | $73.58 | 206300 |
| 2021-12-20 | 75.28 | $72.32 | 218400 |
| 2021-12-17 | 75.74 | $73.62 | 260876 |
| 2021-12-16 | 76.12 | $73.51 | 136729 |
| 2021-12-15 | 76.48 | $73.07 | 135344 |
| 2021-12-14 | 76.92 | $72.03 | 251029 |
| 2021-12-13 | 77.49 | $70.11 | 179219 |
| 2021-12-10 | 78.23 | $71.32 | 260900 |
| 2021-12-09 | 78.90 | $72.34 | 149515 |
| 2021-12-08 | 79.46 | $74.03 | 174341 |
| 2021-12-07 | 79.95 | $75.55 | 121010 |
| 2021-12-06 | 80.37 | $74.51 | 237900 |
| 2021-12-03 | 80.81 | $74.71 | 164901 |
| 2021-12-02 | 81.23 | $76.53 | 235100 |
| 2021-12-01 | 81.61 | $75.00 | 159300 |
| 2021-11-30 | 82.05 | $76.08 | 159338 |
| 2021-11-29 | 82.40 | $78.40 | 219500 |
| 2021-11-26 | 82.57 | $78.92 | 76228 |
| 2021-11-24 | 82.71 | $80.75 | 72300 |
| 2021-11-23 | 82.67 | $81.59 | 134205 |
| 2021-11-22 | 82.66 | $81.26 | 117036 |
| 2021-11-19 | 83.04 | $81.48 | 86300 |
| 2021-11-18 | 83.37 | $81.14 | 117300 |
| 2021-11-17 | 83.70 | $80.77 | 104200 |
| 2021-11-16 | 84.07 | $81.94 | 128809 |
| 2021-11-15 | 84.28 | $83.43 | 103000 |
| 2021-11-12 | 84.37 | $84.91 | 69800 |
| 2021-11-11 | 84.35 | $84.58 | 69102 |
| 2021-11-10 | 84.32 | $83.59 | 85100 |
| 2021-11-09 | 84.28 | $83.95 | 129647 |
| 2021-11-08 | 84.21 | $83.95 | 147000 |
| 2021-11-05 | 84.09 | $83.31 | 143137 |
| 2021-11-04 | 84.05 | $83.06 | 151832 |
| 2021-11-03 | 84.04 | $84.18 | 137129 |
| 2021-11-02 | 83.89 | $83.74 | 136900 |
| 2021-11-01 | 83.70 | $82.99 | 219047 |
| 2021-10-29 | 83.47 | $81.79 | 133041 |
| 2021-10-28 | 83.33 | $81.83 | 156709 |
| 2021-10-27 | 83.19 | $79.84 | 236900 |
| 2021-10-26 | 83.18 | $81.36 | 628922 |
| 2021-10-25 | 82.98 | $88.99 | 170105 |
| 2021-10-22 | 82.55 | $88.07 | 79811 |
| 2021-10-21 | 82.10 | $87.66 | 99500 |
| 2021-10-20 | 81.67 | $88.30 | 138900 |
| 2021-10-19 | 81.11 | $86.09 | 80800 |
| 2021-10-18 | 80.63 | $85.27 | 58700 |
| 2021-10-15 | 80.17 | $84.38 | 124500 |
| 2021-10-14 | 79.80 | $84.07 | 88000 |
| 2021-10-13 | 79.43 | $82.76 | 59427 |
| 2021-10-12 | 79.16 | $82.62 | 70019 |
| 2021-10-11 | 78.80 | $81.39 | 83800 |
| 2021-10-08 | 78.53 | $82.58 | 71700 |
| 2021-10-07 | 78.18 | $82.88 | 128600 |
| 2021-10-06 | 77.85 | $81.10 | 108137 |
| 2021-10-05 | 77.63 | $80.12 | 107020 |
| 2021-10-04 | 77.46 | $78.36 | 97729 |
| 2021-10-01 | 77.44 | $78.84 | 129700 |
| 2021-09-30 | 77.43 | $79.11 | 289068 |
| 2021-09-29 | 77.45 | $79.74 | 157532 |
| 2021-09-28 | 77.41 | $77.34 | 163900 |
| 2021-09-27 | 77.54 | $80.25 | 114446 |
| 2021-09-24 | 77.57 | $79.17 | 114143 |
| 2021-09-23 | 77.58 | $79.01 | 97677 |
| 2021-09-22 | 77.63 | $77.12 | 68436 |
| 2021-09-21 | 77.79 | $76.41 | 79025 |
| 2021-09-20 | 77.97 | $76.10 | 287212 |
| 2021-09-17 | 78.14 | $76.97 | 426300 |
| 2021-09-16 | 78.19 | $76.74 | 112240 |
| 2021-09-15 | 78.33 | $77.29 | 186022 |
| 2021-09-14 | 78.40 | $75.38 | 98200 |
| 2021-09-13 | 78.60 | $76.17 | 178500 |
| 2021-09-10 | 78.75 | $75.53 | 99000 |
| 2021-09-09 | 78.95 | $76.17 | 93000 |
| 2021-09-08 | 79.08 | $76.77 | 96644 |
| 2021-09-07 | 79.17 | $76.72 | 197625 |
| 2021-09-03 | 79.29 | $77.93 | 110823 |
| 2021-09-02 | 79.34 | $78.72 | 116606 |
| 2021-09-01 | 79.31 | $79.51 | 125524 |
| 2021-08-31 | 79.16 | $78.98 | 202800 |
| 2021-08-30 | 79.02 | $79.84 | 98200 |
| 2021-08-27 | 78.89 | $80.80 | 126623 |
| 2021-08-26 | 78.76 | $79.39 | 96700 |
| 2021-08-25 | 78.68 | $80.04 | 137000 |
| 2021-08-24 | 78.47 | $80.29 | 87209 |
| 2021-08-23 | 78.21 | $80.11 | 115204 |
| 2021-08-20 | 78.02 | $79.38 | 118400 |
| 2021-08-19 | 77.89 | $78.11 | 72343 |
| 2021-08-18 | 77.74 | $79.44 | 152318 |
| 2021-08-17 | 77.48 | $78.72 | 86400 |
| 2021-08-16 | 77.18 | $79.29 | 71953 |
| 2021-08-13 | 76.74 | $79.25 | 57732 |
| 2021-08-12 | 76.36 | $79.62 | 116711 |
| 2021-08-11 | 75.96 | $78.64 | 126800 |
| 2021-08-10 | 75.62 | $78.61 | 99000 |
| 2021-08-09 | 75.38 | $79.05 | 64100 |
| 2021-08-06 | 75.06 | $79.10 | 76900 |
| 2021-08-05 | 74.63 | $78.10 | 91735 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
165.28
2026-08-03
Close Price
$168.44
Vol: 110470
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
60.84
Average
110.15
Maximum
182.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 165.28 | $168.44 | 110470 |
| 2026-07-31 | 164.94 | $168.31 | 367400 |
| 2026-07-30 | 164.59 | $167.55 | 404100 |
| 2026-07-29 | 164.28 | $165.08 | 521800 |
| 2026-07-28 | 164.19 | $173.23 | 717625 |
| 2026-07-27 | 163.24 | $168.82 | 531530 |
| 2026-07-24 | 162.65 | $169.07 | 229312 |
| 2026-07-23 | 161.98 | $164.20 | 247838 |
| 2026-07-22 | 161.74 | $164.24 | 224200 |
| 2026-07-21 | 161.48 | $166.96 | 299617 |
| 2026-07-20 | 160.90 | $164.38 | 484147 |
| 2026-07-17 | 160.54 | $166.62 | 312239 |
| 2026-07-16 | 159.90 | $167.22 | 767100 |
| 2026-07-15 | 159.12 | $168.56 | 366702 |
| 2026-07-14 | 158.13 | $164.70 | 970900 |
| 2026-07-13 | 157.44 | $157.13 | 304941 |
| 2026-07-10 | 157.47 | $156.92 | 293204 |
| 2026-07-09 | 157.53 | $158.74 | 864620 |
| 2026-07-08 | 157.40 | $156.00 | 360712 |
| 2026-07-07 | 157.55 | $168.56 | 422045 |
| 2026-07-06 | 156.39 | $172.02 | 475226 |
| 2026-07-02 | 154.75 | $162.99 | 723745 |
| 2026-07-01 | 153.88 | $155.92 | 328500 |
| 2026-06-30 | 153.67 | $150.94 | 567216 |
| 2026-06-29 | 153.95 | $145.01 | 664000 |
| 2026-06-26 | 154.89 | $151.63 | 1.2M |
| 2026-06-25 | 155.24 | $152.39 | 611408 |
| 2026-06-24 | 155.54 | $153.17 | 497724 |
| 2026-06-23 | 155.79 | $155.21 | 376832 |
| 2026-06-22 | 155.85 | $154.55 | 390279 |
| 2026-06-18 | 155.98 | $155.47 | 875900 |
| 2026-06-17 | 156.04 | $155.01 | 851200 |
| 2026-06-16 | 156.15 | $159.19 | 300737 |
| 2026-06-15 | 155.83 | $156.37 | 363713 |
| 2026-06-12 | 155.77 | $152.37 | 546100 |
| 2026-06-11 | 156.13 | $153.97 | 525834 |
| 2026-06-10 | 156.35 | $157.25 | 250145 |
| 2026-06-09 | 156.26 | $162.00 | 237700 |
| 2026-06-08 | 155.65 | $157.29 | 239033 |
| 2026-06-05 | 155.48 | $157.22 | 233900 |
| 2026-06-04 | 155.30 | $160.13 | 196133 |
| 2026-06-03 | 154.79 | $154.84 | 282200 |
| 2026-06-02 | 154.78 | $156.78 | 279835 |
| 2026-06-01 | 154.57 | $156.25 | 387137 |
| 2026-05-29 | 154.40 | $152.90 | 365400 |
| 2026-05-28 | 154.56 | $155.67 | 484803 |
| 2026-05-27 | 154.44 | $154.32 | 381500 |
| 2026-05-26 | 154.45 | $152.66 | 406929 |
| 2026-05-22 | 154.64 | $156.56 | 289133 |
| 2026-05-21 | 154.44 | $155.81 | 430026 |
| 2026-05-20 | 154.29 | $155.29 | 320600 |
| 2026-05-19 | 154.19 | $153.80 | 285700 |
| 2026-05-18 | 154.23 | $156.88 | 260036 |
| 2026-05-15 | 153.95 | $156.53 | 424915 |
| 2026-05-14 | 153.68 | $159.61 | 341767 |
| 2026-05-13 | 153.05 | $154.79 | 211200 |
| 2026-05-12 | 152.87 | $154.24 | 308500 |
| 2026-05-11 | 152.72 | $153.34 | 213847 |
| 2026-05-08 | 152.66 | $154.64 | 250400 |
| 2026-05-07 | 152.45 | $153.19 | 397600 |
| 2026-05-06 | 152.37 | $152.14 | 272832 |
| 2026-05-05 | 152.40 | $151.92 | 434245 |
| 2026-05-04 | 152.45 | $151.72 | 475642 |
| 2026-05-01 | 152.52 | $154.84 | 527909 |
| 2026-04-30 | 152.28 | $152.74 | 567618 |
| 2026-04-29 | 152.23 | $152.05 | 439700 |
| 2026-04-28 | 152.25 | $153.20 | 554200 |
| 2026-04-27 | 152.15 | $155.81 | 409800 |
| 2026-04-24 | 151.77 | $152.70 | 376900 |
| 2026-04-23 | 151.67 | $154.11 | 227300 |
| 2026-04-22 | 151.41 | $156.47 | 400700 |
| 2026-04-21 | 150.88 | $157.36 | 332900 |
| 2026-04-20 | 150.20 | $158.16 | 685800 |
| 2026-04-17 | 149.36 | $159.51 | 589982 |
| 2026-04-16 | 148.29 | $162.57 | 235631 |
| 2026-04-15 | 146.79 | $163.10 | 347100 |
| 2026-04-14 | 145.07 | $162.50 | 517900 |
| 2026-04-13 | 143.23 | $156.25 | 247849 |
| 2026-04-10 | 141.86 | $150.96 | 257800 |
| 2026-04-09 | 140.91 | $150.00 | 224546 |
| 2026-04-08 | 139.95 | $146.74 | 457900 |
| 2026-04-07 | 139.24 | $141.65 | 244105 |
| 2026-04-06 | 138.98 | $140.14 | 262194 |
| 2026-04-02 | 138.86 | $139.99 | 298311 |
| 2026-04-01 | 138.74 | $140.79 | 384420 |
| 2026-03-31 | 138.52 | $139.72 | 329017 |
| 2026-03-30 | 138.40 | $138.10 | 290118 |
| 2026-03-27 | 138.43 | $136.50 | 589040 |
| 2026-03-26 | 138.63 | $139.20 | 321200 |
| 2026-03-25 | 138.57 | $137.35 | 368411 |
| 2026-03-24 | 138.70 | $133.06 | 256772 |
| 2026-03-23 | 139.30 | $133.71 | 386725 |
| 2026-03-20 | 139.88 | $131.26 | 723900 |
| 2026-03-19 | 140.79 | $130.64 | 279090 |
| 2026-03-18 | 141.86 | $130.45 | 318500 |
| 2026-03-17 | 143.06 | $131.76 | 589200 |
| 2026-03-16 | 144.25 | $130.40 | 441443 |
| 2026-03-13 | 145.71 | $129.20 | 328914 |
| 2026-03-12 | 147.45 | $129.05 | 431609 |
| 2026-03-11 | 149.38 | $137.55 | 266608 |
| 2026-03-10 | 150.63 | $139.62 | 272300 |
| 2026-03-09 | 151.79 | $140.43 | 432413 |
| 2026-03-06 | 152.98 | $143.92 | 297800 |
| 2026-03-05 | 153.94 | $145.95 | 424312 |
| 2026-03-04 | 154.78 | $148.71 | 479000 |
| 2026-03-03 | 155.41 | $147.73 | 626300 |
| 2026-03-02 | 156.22 | $147.99 | 329600 |
| 2026-02-27 | 157.09 | $147.68 | 389716 |
| 2026-02-26 | 158.08 | $151.84 | 215544 |
| 2026-02-25 | 158.74 | $149.29 | 426900 |
| 2026-02-24 | 159.73 | $150.07 | 302200 |
| 2026-02-23 | 160.75 | $147.40 | 332500 |
| 2026-02-20 | 162.15 | $151.63 | 207500 |
| 2026-02-19 | 163.26 | $152.79 | 211600 |
| 2026-02-18 | 164.36 | $153.84 | 374448 |
| 2026-02-17 | 165.47 | $152.12 | 331716 |
| 2026-02-13 | 166.88 | $154.24 | 529844 |
| 2026-02-12 | 168.21 | $154.11 | 1.1M |
| 2026-02-11 | 169.69 | $159.48 | 303445 |
| 2026-02-10 | 170.77 | $161.29 | 195400 |
| 2026-02-09 | 171.77 | $162.18 | 386124 |
| 2026-02-06 | 172.77 | $162.50 | 382001 |
| 2026-02-05 | 173.86 | $158.47 | 421309 |
| 2026-02-04 | 175.48 | $163.06 | 532040 |
| 2026-02-03 | 176.78 | $160.62 | 613205 |
| 2026-02-02 | 178.48 | $174.00 | 408145 |
| 2026-01-30 | 178.96 | $173.03 | 346704 |
| 2026-01-29 | 179.58 | $174.41 | 295000 |
| 2026-01-28 | 180.12 | $178.73 | 202619 |
| 2026-01-27 | 180.27 | $176.34 | 157115 |
| 2026-01-26 | 180.68 | $178.83 | 213300 |
| 2026-01-23 | 180.88 | $181.61 | 234715 |
| 2026-01-22 | 180.80 | $191.42 | 172857 |
| 2026-01-21 | 179.68 | $191.23 | 317400 |
| 2026-01-20 | 178.47 | $187.36 | 331603 |
| 2026-01-16 | 177.53 | $188.10 | 254758 |
| 2026-01-15 | 176.42 | $186.67 | 250813 |
| 2026-01-14 | 175.34 | $179.13 | 232100 |
| 2026-01-13 | 174.94 | $177.23 | 174500 |
| 2026-01-12 | 174.70 | $181.17 | 238300 |
| 2026-01-09 | 174.02 | $179.53 | 195437 |
| 2026-01-08 | 173.44 | $180.98 | 283005 |
| 2026-01-07 | 172.65 | $179.87 | 186300 |
| 2026-01-06 | 171.89 | $181.43 | 154900 |
| 2026-01-05 | 170.88 | $178.05 | 265510 |
| 2026-01-02 | 170.13 | $169.54 | 321104 |
| 2025-12-31 | 170.19 | $167.20 | 150700 |
| 2025-12-30 | 170.50 | $169.68 | 190700 |
| 2025-12-29 | 170.59 | $170.98 | 225372 |
| 2025-12-26 | 170.55 | $172.27 | 131900 |
| 2025-12-24 | 170.37 | $171.48 | 86248 |
| 2025-12-23 | 170.25 | $171.69 | 165527 |
| 2025-12-22 | 170.10 | $171.55 | 142644 |
| 2025-12-19 | 169.95 | $168.22 | 314200 |
| 2025-12-18 | 170.13 | $168.16 | 155200 |
| 2025-12-17 | 170.34 | $168.40 | 334100 |
| 2025-12-16 | 170.54 | $171.18 | 240800 |
| 2025-12-15 | 170.47 | $170.03 | 208341 |
| 2025-12-12 | 170.52 | $169.83 | 222440 |
| 2025-12-11 | 170.59 | $173.61 | 249800 |
| 2025-12-10 | 170.27 | $177.01 | 459810 |
| 2025-12-09 | 169.56 | $174.87 | 291640 |
| 2025-12-08 | 169.00 | $173.07 | 264050 |
| 2025-12-05 | 168.58 | $176.04 | 280800 |
| 2025-12-04 | 167.79 | $170.74 | 329800 |
| 2025-12-03 | 167.48 | $168.77 | 346245 |
| 2025-12-02 | 167.34 | $165.53 | 203900 |
| 2025-12-01 | 167.54 | $166.46 | 180700 |
| 2025-11-28 | 167.65 | $168.01 | 91100 |
| 2025-11-26 | 167.61 | $167.98 | 280815 |
| 2025-11-25 | 167.57 | $170.14 | 224402 |
| 2025-11-24 | 167.30 | $165.05 | 252300 |
| 2025-11-21 | 167.54 | $167.41 | 264300 |
| 2025-11-20 | 167.55 | $163.20 | 446300 |
| 2025-11-19 | 168.01 | $164.97 | 270800 |
| 2025-11-18 | 168.33 | $161.86 | 211600 |
| 2025-11-17 | 169.01 | $158.86 | 168500 |
| 2025-11-14 | 170.08 | $166.75 | 133827 |
| 2025-11-13 | 170.43 | $166.02 | 146304 |
| 2025-11-12 | 170.89 | $170.53 | 233312 |
| 2025-11-11 | 170.93 | $168.49 | 210500 |
| 2025-11-10 | 171.19 | $167.35 | 226300 |
| 2025-11-07 | 171.59 | $166.72 | 282600 |
| 2025-11-06 | 172.11 | $168.27 | 227200 |
| 2025-11-05 | 172.51 | $167.27 | 428300 |
| 2025-11-04 | 173.06 | $163.42 | 536400 |
| 2025-11-03 | 174.08 | $162.42 | 506007 |
| 2025-10-31 | 175.30 | $161.11 | 322536 |
| 2025-10-30 | 176.80 | $169.18 | 156005 |
| 2025-10-29 | 177.60 | $168.89 | 367347 |
| 2025-10-28 | 178.52 | $182.03 | 185500 |
| 2025-10-27 | 178.15 | $182.53 | 209300 |
| 2025-10-24 | 177.69 | $182.78 | 112500 |
| 2025-10-23 | 177.15 | $178.55 | 132300 |
| 2025-10-22 | 177.00 | $176.37 | 163811 |
| 2025-10-21 | 177.07 | $176.95 | 137048 |
| 2025-10-20 | 177.08 | $177.86 | 155700 |
| 2025-10-17 | 177.00 | $177.16 | 185600 |
| 2025-10-16 | 176.98 | $174.73 | 221000 |
| 2025-10-15 | 177.22 | $176.38 | 194026 |
| 2025-10-14 | 177.31 | $175.03 | 166519 |
| 2025-10-13 | 177.55 | $173.72 | 193748 |
| 2025-10-10 | 177.95 | $171.00 | 244000 |
| 2025-10-09 | 178.68 | $172.47 | 233100 |
| 2025-10-08 | 179.33 | $170.96 | 442306 |
| 2025-10-07 | 180.22 | $176.55 | 236611 |
| 2025-10-06 | 180.60 | $180.40 | 361611 |
| 2025-10-03 | 180.62 | $179.51 | 229722 |
| 2025-10-02 | 180.74 | $177.27 | 171720 |
| 2025-10-01 | 181.11 | $173.72 | 153321 |
| 2025-09-30 | 181.88 | $177.73 | 134400 |
| 2025-09-29 | 182.32 | $180.40 | 156200 |
| 2025-09-26 | 182.52 | $182.86 | 108217 |
| 2025-09-25 | 182.49 | $181.16 | 101015 |
| 2025-09-24 | 182.63 | $182.12 | 143100 |
| 2025-09-23 | 182.68 | $185.10 | 154100 |
| 2025-09-22 | 182.43 | $185.72 | 131113 |
| 2025-09-19 | 182.08 | $187.68 | 373600 |
| 2025-09-18 | 181.49 | $188.27 | 147900 |
| 2025-09-17 | 180.77 | $183.54 | 139812 |
| 2025-09-16 | 180.48 | $180.50 | 95528 |
| 2025-09-15 | 180.48 | $181.37 | 134700 |
| 2025-09-12 | 180.39 | $183.81 | 127219 |
| 2025-09-11 | 180.03 | $186.90 | 177300 |
| 2025-09-10 | 179.30 | $179.66 | 120500 |
| 2025-09-09 | 179.27 | $179.04 | 127300 |
| 2025-09-08 | 179.29 | $181.34 | 142223 |
| 2025-09-05 | 179.08 | $180.08 | 119692 |
| 2025-09-04 | 178.97 | $179.92 | 131600 |
| 2025-09-03 | 178.87 | $174.56 | 177806 |
| 2025-09-02 | 179.32 | $176.86 | 144200 |
| 2025-08-29 | 179.58 | $179.00 | 296246 |
| 2025-08-28 | 179.64 | $181.42 | 167100 |
| 2025-08-27 | 179.46 | $182.00 | 148800 |
| 2025-08-26 | 179.19 | $181.94 | 174518 |
| 2025-08-25 | 178.90 | $178.01 | 140700 |
| 2025-08-22 | 178.99 | $180.73 | 279920 |
| 2025-08-21 | 178.81 | $175.30 | 96915 |
| 2025-08-20 | 179.18 | $176.75 | 165505 |
| 2025-08-19 | 179.44 | $176.14 | 135328 |
| 2025-08-18 | 179.78 | $178.35 | 168337 |
| 2025-08-15 | 179.93 | $179.79 | 223200 |
| 2025-08-14 | 179.95 | $183.60 | 188132 |
| 2025-08-13 | 179.57 | $186.39 | 229939 |
| 2025-08-12 | 178.85 | $182.87 | 237000 |
| 2025-08-11 | 178.42 | $177.64 | 197108 |
| 2025-08-08 | 178.51 | $176.56 | 194645 |
| 2025-08-07 | 178.71 | $177.62 | 190737 |
| 2025-08-06 | 178.83 | $180.96 | 152600 |
| 2025-08-05 | 178.60 | $181.73 | 278400 |
| 2025-08-04 | 178.27 | $181.73 | 360219 |
| 2025-08-01 | 177.91 | $179.02 | 314100 |
| 2025-07-31 | 177.79 | $178.62 | 427010 |
| 2025-07-30 | 177.70 | $178.12 | 365649 |
| 2025-07-29 | 177.66 | $177.52 | 373500 |
| 2025-07-28 | 177.67 | $182.52 | 322616 |
| 2025-07-25 | 177.16 | $184.10 | 234800 |
| 2025-07-24 | 176.43 | $186.02 | 265100 |
| 2025-07-23 | 175.42 | $185.99 | 131800 |
| 2025-07-22 | 174.31 | $184.36 | 197300 |
| 2025-07-21 | 173.25 | $182.35 | 214200 |
| 2025-07-18 | 172.30 | $182.95 | 252100 |
| 2025-07-17 | 171.18 | $184.01 | 502432 |
| 2025-07-16 | 169.83 | $184.19 | 350100 |
| 2025-07-15 | 168.31 | $178.76 | 337838 |
| 2025-07-14 | 167.21 | $180.31 | 268800 |
| 2025-07-11 | 165.83 | $175.90 | 270846 |
| 2025-07-10 | 164.78 | $178.63 | 305800 |
| 2025-07-09 | 163.32 | $176.15 | 224920 |
| 2025-07-08 | 161.97 | $171.60 | 244146 |
| 2025-07-07 | 160.95 | $170.86 | 242000 |
| 2025-07-03 | 159.91 | $168.47 | 115414 |
| 2025-07-02 | 159.01 | $166.86 | 211715 |
| 2025-07-01 | 158.18 | $165.08 | 300404 |
| 2025-06-30 | 157.45 | $165.01 | 233662 |
| 2025-06-27 | 156.66 | $166.41 | 263700 |
| 2025-06-26 | 155.63 | $166.36 | 171427 |
| 2025-06-25 | 154.50 | $162.38 | 159600 |
| 2025-06-24 | 153.68 | $162.71 | 177642 |
| 2025-06-23 | 152.72 | $160.13 | 283700 |
| 2025-06-20 | 151.94 | $154.50 | 418900 |
| 2025-06-18 | 151.68 | $154.41 | 130679 |
| 2025-06-17 | 151.39 | $152.43 | 161800 |
| 2025-06-16 | 151.28 | $153.60 | 234107 |
| 2025-06-13 | 151.03 | $150.81 | 244300 |
| 2025-06-12 | 151.06 | $157.00 | 247131 |
| 2025-06-11 | 150.43 | $156.20 | 249247 |
| 2025-06-10 | 149.82 | $153.17 | 143100 |
| 2025-06-09 | 149.47 | $155.18 | 148403 |
| 2025-06-06 | 148.87 | $154.22 | 123200 |
| 2025-06-05 | 148.31 | $151.06 | 149000 |
| 2025-06-04 | 148.02 | $149.13 | 162500 |
| 2025-06-03 | 147.90 | $151.78 | 113500 |
| 2025-06-02 | 147.49 | $150.21 | 244147 |
| 2025-05-30 | 147.21 | $150.66 | 349800 |
| 2025-05-29 | 146.84 | $150.88 | 215515 |
| 2025-05-28 | 146.42 | $151.06 | 219300 |
| 2025-05-27 | 145.93 | $151.93 | 260549 |
| 2025-05-23 | 145.30 | $146.10 | 218409 |
| 2025-05-22 | 145.21 | $147.83 | 154316 |
| 2025-05-21 | 144.94 | $147.50 | 193500 |
| 2025-05-20 | 144.67 | $151.65 | 502421 |
| 2025-05-19 | 143.93 | $150.91 | 182900 |
| 2025-05-16 | 143.20 | $150.49 | 280100 |
| 2025-05-15 | 142.43 | $147.28 | 156411 |
| 2025-05-14 | 141.92 | $148.21 | 267200 |
| 2025-05-13 | 141.26 | $150.06 | 189000 |
| 2025-05-12 | 140.34 | $149.41 | 329825 |
| 2025-05-09 | 139.38 | $144.26 | 189400 |
| 2025-05-08 | 138.87 | $146.52 | 275818 |
| 2025-05-07 | 138.06 | $142.31 | 259746 |
| 2025-05-06 | 137.61 | $142.68 | 257300 |
| 2025-05-05 | 137.08 | $142.54 | 225448 |
| 2025-05-02 | 136.51 | $143.51 | 429221 |
| 2025-05-01 | 135.77 | $139.85 | 424500 |
| 2025-04-30 | 135.34 | $141.71 | 515944 |
| 2025-04-29 | 134.67 | $141.46 | 355152 |
| 2025-04-28 | 133.95 | $135.35 | 444421 |
| 2025-04-25 | 133.81 | $134.67 | 256172 |
| 2025-04-24 | 133.71 | $134.42 | 180800 |
| 2025-04-23 | 133.64 | $132.71 | 254700 |
| 2025-04-22 | 133.74 | $131.16 | 148617 |
| 2025-04-21 | 134.01 | $126.99 | 247946 |
| 2025-04-17 | 134.75 | $129.77 | 236834 |
| 2025-04-16 | 135.27 | $128.69 | 272008 |
| 2025-04-15 | 135.97 | $132.23 | 185531 |
| 2025-04-14 | 136.36 | $131.39 | 317300 |
| 2025-04-11 | 136.88 | $129.60 | 489400 |
| 2025-04-10 | 137.65 | $129.36 | 629700 |
| 2025-04-09 | 138.52 | $136.07 | 663610 |
| 2025-04-08 | 138.78 | $125.44 | 665436 |
| 2025-04-07 | 140.18 | $125.97 | 571807 |
| 2025-04-04 | 141.68 | $126.28 | 432336 |
| 2025-04-03 | 143.30 | $131.88 | 330331 |
| 2025-04-02 | 144.50 | $141.74 | 267636 |
| 2025-04-01 | 144.79 | $139.91 | 284200 |
| 2025-03-31 | 145.31 | $137.88 | 386400 |
| 2025-03-28 | 146.09 | $135.97 | 192500 |
| 2025-03-27 | 147.15 | $139.92 | 217628 |
| 2025-03-26 | 147.91 | $144.96 | 151400 |
| 2025-03-25 | 148.22 | $147.32 | 246600 |
| 2025-03-24 | 148.32 | $148.81 | 115121 |
| 2025-03-21 | 148.27 | $144.02 | 388367 |
| 2025-03-20 | 148.72 | $142.46 | 156554 |
| 2025-03-19 | 149.37 | $143.01 | 168800 |
| 2025-03-18 | 150.04 | $140.44 | 264900 |
| 2025-03-17 | 151.05 | $139.68 | 463700 |
| 2025-03-14 | 152.25 | $138.83 | 469048 |
| 2025-03-13 | 153.66 | $139.91 | 396600 |
| 2025-03-12 | 155.11 | $141.65 | 412100 |
| 2025-03-11 | 156.53 | $142.35 | 547900 |
| 2025-03-10 | 158.02 | $146.27 | 458700 |
| 2025-03-07 | 159.26 | $149.06 | 411800 |
| 2025-03-06 | 160.33 | $148.19 | 468019 |
| 2025-03-05 | 161.61 | $149.14 | 390100 |
| 2025-03-04 | 162.92 | $148.18 | 602700 |
| 2025-03-03 | 164.48 | $157.28 | 218418 |
| 2025-02-28 | 165.23 | $159.26 | 314600 |
| 2025-02-27 | 165.86 | $157.35 | 189609 |
| 2025-02-26 | 166.76 | $159.16 | 223912 |
| 2025-02-25 | 167.56 | $155.82 | 431521 |
| 2025-02-24 | 168.79 | $159.56 | 312730 |
| 2025-02-21 | 169.77 | $162.99 | 199200 |
| 2025-02-20 | 170.48 | $166.11 | 328944 |
| 2025-02-19 | 170.94 | $177.59 | 665745 |
| 2025-02-18 | 170.24 | $177.26 | 278945 |
| 2025-02-14 | 169.50 | $175.80 | 347400 |
| 2025-02-13 | 168.84 | $175.97 | 166447 |
| 2025-02-12 | 168.08 | $172.93 | 173014 |
| 2025-02-11 | 167.57 | $172.30 | 214300 |
| 2025-02-10 | 167.08 | $175.12 | 313100 |
| 2025-02-07 | 166.23 | $173.54 | 208002 |
| 2025-02-06 | 165.46 | $176.98 | 215413 |
| 2025-02-05 | 164.25 | $176.91 | 307100 |
| 2025-02-04 | 162.92 | $173.77 | 746400 |
| 2025-02-03 | 161.77 | $165.33 | 285400 |
| 2025-01-31 | 161.40 | $164.97 | 173200 |
| 2025-01-30 | 161.02 | $164.85 | 168813 |
| 2025-01-29 | 160.62 | $162.69 | 160438 |
| 2025-01-28 | 160.40 | $165.30 | 211837 |
| 2025-01-27 | 159.89 | $161.96 | 175500 |
| 2025-01-24 | 159.67 | $164.49 | 161345 |
| 2025-01-23 | 159.16 | $161.74 | 140600 |
| 2025-01-22 | 158.89 | $163.03 | 206209 |
| 2025-01-21 | 158.45 | $165.19 | 326800 |
| 2025-01-17 | 157.74 | $159.15 | 167711 |
| 2025-01-16 | 157.59 | $158.97 | 230714 |
| 2025-01-15 | 157.45 | $161.83 | 368801 |
| 2025-01-14 | 156.99 | $156.50 | 264814 |
| 2025-01-13 | 157.04 | $152.20 | 298707 |
| 2025-01-10 | 157.55 | $154.66 | 269900 |
| 2025-01-08 | 157.85 | $158.37 | 233600 |
| 2025-01-07 | 157.80 | $153.40 | 210800 |
| 2025-01-06 | 158.26 | $156.84 | 151900 |
| 2025-01-03 | 158.41 | $156.52 | 158800 |
| 2025-01-02 | 158.61 | $156.58 | 150225 |
| 2024-12-31 | 158.83 | $157.81 | 201300 |
| 2024-12-30 | 158.93 | $157.13 | 529926 |
| 2024-12-27 | 159.12 | $159.57 | 189000 |
| 2024-12-26 | 159.07 | $161.04 | 146233 |
| 2024-12-24 | 158.87 | $158.89 | 109600 |
| 2024-12-23 | 158.87 | $157.04 | 176200 |
| 2024-12-20 | 159.06 | $155.41 | 515916 |
| 2024-12-19 | 159.44 | $152.86 | 281000 |
| 2024-12-18 | 160.13 | $151.52 | 281700 |
| 2024-12-17 | 161.04 | $159.44 | 254500 |
| 2024-12-16 | 161.21 | $164.01 | 166217 |
| 2024-12-13 | 160.92 | $163.91 | 148114 |
| 2024-12-12 | 160.60 | $165.83 | 130112 |
| 2024-12-11 | 160.05 | $164.50 | 161600 |
| 2024-12-10 | 159.58 | $158.45 | 171613 |
| 2024-12-09 | 159.70 | $158.71 | 214837 |
| 2024-12-06 | 159.80 | $164.21 | 176515 |
| 2024-12-05 | 159.34 | $161.27 | 159200 |
| 2024-12-04 | 159.14 | $161.09 | 147928 |
| 2024-12-03 | 158.93 | $161.08 | 357800 |
| 2024-12-02 | 158.71 | $165.29 | 189600 |
| 2024-11-29 | 158.01 | $167.36 | 107048 |
| 2024-11-27 | 157.03 | $165.19 | 189500 |
| 2024-11-26 | 156.17 | $165.83 | 243200 |
| 2024-11-25 | 155.15 | $166.85 | 319700 |
| 2024-11-22 | 153.92 | $162.79 | 336202 |
| 2024-11-21 | 152.99 | $160.81 | 318600 |
| 2024-11-20 | 152.16 | $155.86 | 141712 |
| 2024-11-19 | 151.78 | $155.54 | 143300 |
| 2024-11-18 | 151.38 | $156.30 | 237600 |
| 2024-11-15 | 150.86 | $157.32 | 288200 |
| 2024-11-14 | 150.18 | $159.26 | 235500 |
| 2024-11-13 | 149.23 | $158.87 | 216400 |
| 2024-11-12 | 148.21 | $159.59 | 178700 |
| 2024-11-11 | 147.01 | $160.73 | 236400 |
| 2024-11-08 | 145.57 | $159.39 | 179220 |
| 2024-11-07 | 144.11 | $159.15 | 278600 |
| 2024-11-06 | 142.53 | $163.53 | 647852 |
| 2024-11-05 | 140.32 | $141.27 | 194045 |
| 2024-11-04 | 140.22 | $139.70 | 134737 |
| 2024-11-01 | 140.27 | $139.60 | 133546 |
| 2024-10-31 | 140.35 | $138.96 | 273532 |
| 2024-10-30 | 140.49 | $137.82 | 414500 |
| 2024-10-29 | 140.77 | $138.67 | 356605 |
| 2024-10-28 | 140.99 | $141.08 | 266792 |
| 2024-10-25 | 140.98 | $139.64 | 100600 |
| 2024-10-24 | 141.13 | $141.98 | 182917 |
| 2024-10-23 | 141.04 | $141.65 | 236100 |
| 2024-10-22 | 140.97 | $145.70 | 168400 |
| 2024-10-21 | 140.47 | $147.01 | 181048 |
| 2024-10-18 | 139.79 | $148.49 | 264613 |
| 2024-10-17 | 138.87 | $149.82 | 152800 |
| 2024-10-16 | 137.72 | $148.17 | 321000 |
| 2024-10-15 | 136.62 | $145.10 | 238930 |
| 2024-10-14 | 135.72 | $143.73 | 203800 |
| 2024-10-11 | 134.88 | $144.23 | 212635 |
| 2024-10-10 | 133.90 | $139.65 | 244800 |
| 2024-10-09 | 133.29 | $141.77 | 116138 |
| 2024-10-08 | 132.40 | $140.72 | 268400 |
| 2024-10-07 | 131.52 | $137.00 | 190200 |
| 2024-10-04 | 130.95 | $137.33 | 143700 |
| 2024-10-03 | 130.28 | $132.40 | 93811 |
| 2024-10-02 | 130.05 | $132.83 | 106300 |
| 2024-10-01 | 129.76 | $133.11 | 153302 |
| 2024-09-30 | 129.41 | $133.34 | 117600 |
| 2024-09-27 | 128.99 | $133.81 | 100424 |
| 2024-09-26 | 128.49 | $133.83 | 84605 |
| 2024-09-25 | 127.92 | $134.54 | 112236 |
| 2024-09-24 | 127.23 | $135.55 | 119836 |
| 2024-09-23 | 126.35 | $136.42 | 116212 |
| 2024-09-20 | 125.29 | $135.39 | 510446 |
| 2024-09-19 | 124.23 | $135.39 | 210600 |
| 2024-09-18 | 123.05 | $129.67 | 184000 |
| 2024-09-17 | 122.36 | $130.11 | 195219 |
| 2024-09-16 | 121.54 | $128.40 | 238022 |
| 2024-09-13 | 120.82 | $124.34 | 208200 |
| 2024-09-12 | 120.45 | $120.08 | 147321 |
| 2024-09-11 | 120.49 | $118.41 | 255000 |
| 2024-09-10 | 120.70 | $118.79 | 201416 |
| 2024-09-09 | 120.91 | $119.55 | 271500 |
| 2024-09-06 | 121.05 | $116.53 | 108839 |
| 2024-09-05 | 121.52 | $118.96 | 119800 |
| 2024-09-04 | 121.79 | $116.84 | 140000 |
| 2024-09-03 | 122.32 | $118.39 | 171100 |
| 2024-08-30 | 122.73 | $123.50 | 184700 |
| 2024-08-29 | 122.65 | $123.01 | 134100 |
| 2024-08-28 | 122.61 | $123.13 | 82500 |
| 2024-08-27 | 122.56 | $123.85 | 167406 |
| 2024-08-26 | 122.42 | $124.58 | 154000 |
| 2024-08-23 | 122.19 | $125.65 | 144300 |
| 2024-08-22 | 121.83 | $123.38 | 75500 |
| 2024-08-21 | 121.66 | $123.34 | 96707 |
| 2024-08-20 | 121.49 | $121.70 | 170737 |
| 2024-08-19 | 121.47 | $125.45 | 143732 |
| 2024-08-16 | 121.05 | $124.04 | 133842 |
| 2024-08-15 | 120.73 | $123.88 | 195800 |
| 2024-08-14 | 120.40 | $120.76 | 171112 |
| 2024-08-13 | 120.36 | $119.35 | 168100 |
| 2024-08-12 | 120.47 | $118.98 | 150700 |
| 2024-08-09 | 120.63 | $121.90 | 134400 |
| 2024-08-08 | 120.49 | $121.81 | 126500 |
| 2024-08-07 | 120.35 | $118.76 | 143600 |
| 2024-08-06 | 120.52 | $120.51 | 144200 |
| 2024-08-05 | 120.52 | $118.69 | 332100 |
| 2024-08-02 | 120.71 | $122.58 | 230000 |
| 2024-08-01 | 120.52 | $126.68 | 350319 |
| 2024-07-31 | 119.87 | $132.94 | 293436 |
| 2024-07-30 | 118.49 | $130.17 | 551348 |
| 2024-07-29 | 117.26 | $125.72 | 338148 |
| 2024-07-26 | 116.37 | $126.38 | 260900 |
| 2024-07-25 | 115.32 | $124.50 | 285027 |
| 2024-07-24 | 114.35 | $119.64 | 207121 |
| 2024-07-23 | 113.80 | $121.86 | 218900 |
| 2024-07-22 | 112.95 | $118.36 | 274544 |
| 2024-07-19 | 112.38 | $117.39 | 145500 |
| 2024-07-18 | 111.85 | $118.61 | 170400 |
| 2024-07-17 | 111.14 | $119.63 | 255947 |
| 2024-07-16 | 110.25 | $120.06 | 316632 |
| 2024-07-15 | 109.21 | $115.70 | 148527 |
| 2024-07-12 | 108.53 | $113.15 | 155000 |
| 2024-07-11 | 108.05 | $111.48 | 180949 |
| 2024-07-10 | 107.68 | $110.26 | 175000 |
| 2024-07-09 | 107.41 | $111.41 | 228413 |
| 2024-07-08 | 106.99 | $109.40 | 163100 |
| 2024-07-05 | 106.74 | $110.64 | 134300 |
| 2024-07-03 | 106.33 | $109.78 | 94215 |
| 2024-07-02 | 105.97 | $108.91 | 177111 |
| 2024-07-01 | 105.66 | $110.21 | 199300 |
| 2024-06-28 | 105.18 | $107.91 | 421306 |
| 2024-06-27 | 104.89 | $107.20 | 137500 |
| 2024-06-26 | 104.64 | $105.00 | 150200 |
| 2024-06-25 | 104.61 | $105.17 | 138649 |
| 2024-06-24 | 104.55 | $107.25 | 143900 |
| 2024-06-21 | 104.26 | $106.30 | 439700 |
| 2024-06-20 | 104.05 | $106.99 | 203700 |
| 2024-06-18 | 103.74 | $106.12 | 182000 |
| 2024-06-17 | 103.49 | $103.49 | 181304 |
| 2024-06-14 | 103.49 | $101.17 | 191018 |
| 2024-06-13 | 103.73 | $101.41 | 196900 |
| 2024-06-12 | 103.98 | $103.58 | 164930 |
| 2024-06-11 | 104.02 | $102.53 | 227710 |
| 2024-06-10 | 104.18 | $101.92 | 272719 |
| 2024-06-07 | 104.41 | $104.84 | 120933 |
| 2024-06-06 | 104.37 | $106.27 | 152020 |
| 2024-06-05 | 104.17 | $106.66 | 270434 |
| 2024-06-04 | 103.91 | $108.04 | 168222 |
| 2024-06-03 | 103.47 | $108.42 | 219022 |
| 2024-05-31 | 102.95 | $106.67 | 195528 |
| 2024-05-30 | 102.56 | $106.63 | 170603 |
| 2024-05-29 | 102.13 | $105.65 | 222630 |
| 2024-05-28 | 101.76 | $107.94 | 451544 |
| 2024-05-24 | 101.11 | $107.02 | 223010 |
| 2024-05-23 | 100.49 | $104.92 | 158441 |
| 2024-05-22 | 100.02 | $104.32 | 307400 |
| 2024-05-21 | 99.57 | $104.49 | 191230 |
| 2024-05-20 | 99.05 | $103.34 | 269212 |
| 2024-05-17 | 98.60 | $101.22 | 212523 |
| 2024-05-16 | 98.32 | $99.58 | 129135 |
| 2024-05-15 | 98.19 | $100.67 | 148000 |
| 2024-05-14 | 97.93 | $101.25 | 133036 |
| 2024-05-13 | 97.58 | $101.00 | 147300 |
| 2024-05-10 | 97.22 | $101.26 | 175931 |
| 2024-05-09 | 96.79 | $100.27 | 320040 |
| 2024-05-08 | 96.43 | $99.34 | 140200 |
| 2024-05-07 | 96.12 | $99.43 | 233703 |
| 2024-05-06 | 95.77 | $99.36 | 230700 |
| 2024-05-03 | 95.40 | $99.53 | 339100 |
| 2024-05-02 | 94.96 | $98.46 | 625333 |
| 2024-05-01 | 94.59 | $93.54 | 999022 |
| 2024-04-30 | 94.70 | $94.49 | 241847 |
| 2024-04-29 | 94.72 | $95.27 | 250300 |
| 2024-04-26 | 94.67 | $94.09 | 288900 |
| 2024-04-25 | 94.73 | $95.30 | 307027 |
| 2024-04-24 | 94.67 | $95.94 | 178500 |
| 2024-04-23 | 94.53 | $95.85 | 146121 |
| 2024-04-22 | 94.40 | $95.40 | 299409 |
| 2024-04-19 | 94.29 | $91.76 | 260500 |
| 2024-04-18 | 94.56 | $91.25 | 272733 |
| 2024-04-17 | 94.90 | $92.22 | 162144 |
| 2024-04-16 | 95.19 | $92.15 | 134800 |
| 2024-04-15 | 95.51 | $92.16 | 171000 |
| 2024-04-12 | 95.86 | $93.02 | 315922 |
| 2024-04-11 | 96.16 | $95.95 | 258700 |
| 2024-04-10 | 96.18 | $96.28 | 220029 |
| 2024-04-09 | 96.17 | $97.46 | 365723 |
| 2024-04-08 | 96.03 | $97.00 | 195300 |
| 2024-04-05 | 95.93 | $96.62 | 165909 |
| 2024-04-04 | 95.86 | $94.98 | 244439 |
| 2024-04-03 | 95.95 | $94.23 | 258104 |
| 2024-04-02 | 96.13 | $94.45 | 320700 |
| 2024-04-01 | 96.31 | $95.07 | 315000 |
| 2024-03-28 | 96.44 | $94.26 | 311348 |
| 2024-03-27 | 96.67 | $94.06 | 476000 |
| 2024-03-26 | 96.94 | $90.81 | 604300 |
| 2024-03-25 | 97.59 | $93.36 | 240918 |
| 2024-03-22 | 98.03 | $93.92 | 246000 |
| 2024-03-21 | 98.47 | $95.89 | 438200 |
| 2024-03-20 | 98.74 | $95.04 | 322991 |
| 2024-03-19 | 99.13 | $96.85 | 132543 |
| 2024-03-18 | 99.37 | $96.18 | 165109 |
| 2024-03-15 | 99.70 | $96.63 | 485000 |
| 2024-03-14 | 100.03 | $97.01 | 216647 |
| 2024-03-13 | 100.34 | $97.65 | 359347 |
| 2024-03-12 | 100.63 | $97.53 | 240100 |
| 2024-03-11 | 100.95 | $99.17 | 272400 |
| 2024-03-08 | 101.14 | $100.11 | 261935 |
| 2024-03-07 | 101.25 | $99.66 | 261900 |
| 2024-03-06 | 101.42 | $99.12 | 289200 |
| 2024-03-05 | 101.66 | $99.36 | 324551 |
| 2024-03-04 | 101.90 | $101.69 | 641700 |
| 2024-03-01 | 101.92 | $104.69 | 219522 |
| 2024-02-29 | 101.63 | $105.40 | 187400 |
| 2024-02-28 | 101.24 | $104.98 | 162947 |
| 2024-02-27 | 100.84 | $104.40 | 368057 |
| 2024-02-26 | 100.47 | $103.88 | 155300 |
| 2024-02-23 | 100.11 | $104.17 | 235600 |
| 2024-02-22 | 99.68 | $103.21 | 210433 |
| 2024-02-21 | 99.31 | $101.36 | 187986 |
| 2024-02-20 | 99.09 | $102.83 | 199705 |
| 2024-02-16 | 98.70 | $103.26 | 273200 |
| 2024-02-15 | 98.22 | $103.53 | 271000 |
| 2024-02-14 | 97.66 | $101.09 | 411746 |
| 2024-02-13 | 97.30 | $97.59 | 376600 |
| 2024-02-12 | 97.27 | $98.97 | 317042 |
| 2024-02-09 | 97.09 | $97.39 | 313415 |
| 2024-02-08 | 97.06 | $95.42 | 330122 |
| 2024-02-07 | 97.23 | $93.68 | 428100 |
| 2024-02-06 | 97.60 | $96.14 | 419006 |
| 2024-02-05 | 97.75 | $98.53 | 341728 |
| 2024-02-02 | 97.67 | $100.02 | 325700 |
| 2024-02-01 | 97.43 | $98.29 | 200216 |
| 2024-01-31 | 97.33 | $96.17 | 183606 |
| 2024-01-30 | 97.46 | $98.27 | 166000 |
| 2024-01-29 | 97.37 | $98.68 | 210200 |
| 2024-01-26 | 97.23 | $96.84 | 162642 |
| 2024-01-25 | 97.28 | $96.80 | 301008 |
| 2024-01-24 | 97.33 | $98.55 | 137028 |
| 2024-01-23 | 97.20 | $98.64 | 167036 |
| 2024-01-22 | 97.04 | $99.82 | 220535 |
| 2024-01-19 | 96.75 | $98.09 | 155100 |
| 2024-01-18 | 96.61 | $96.60 | 134600 |
| 2024-01-17 | 96.61 | $96.68 | 177520 |
| 2024-01-16 | 96.61 | $96.20 | 183500 |
| 2024-01-12 | 96.65 | $95.07 | 151225 |
| 2024-01-11 | 96.82 | $94.97 | 397122 |
| 2024-01-10 | 97.01 | $93.80 | 273400 |
| 2024-01-09 | 97.35 | $95.77 | 290100 |
| 2024-01-08 | 97.51 | $96.50 | 220745 |
| 2024-01-05 | 97.62 | $95.72 | 256527 |
| 2024-01-04 | 97.82 | $96.61 | 189700 |
| 2024-01-03 | 97.95 | $97.43 | 323700 |
| 2024-01-02 | 98.00 | $100.43 | 249319 |
| 2023-12-29 | 97.75 | $101.87 | 146042 |
| 2023-12-28 | 97.31 | $102.98 | 154700 |
| 2023-12-27 | 96.72 | $103.06 | 174629 |
| 2023-12-26 | 96.05 | $101.64 | 128200 |
| 2023-12-22 | 95.46 | $99.90 | 246500 |
| 2023-12-21 | 94.99 | $98.49 | 215800 |
| 2023-12-20 | 94.62 | $98.01 | 340700 |
| 2023-12-19 | 94.27 | $99.52 | 276735 |
| 2023-12-18 | 93.71 | $99.27 | 461100 |
| 2023-12-15 | 93.13 | $101.59 | 4.2M |
| 2023-12-14 | 92.24 | $99.96 | 458545 |
| 2023-12-13 | 91.42 | $98.72 | 424729 |
| 2023-12-12 | 90.66 | $97.44 | 321800 |
| 2023-12-11 | 89.94 | $96.95 | 382300 |
| 2023-12-08 | 89.21 | $97.07 | 371500 |
| 2023-12-07 | 88.38 | $96.06 | 306200 |
| 2023-12-06 | 87.57 | $94.81 | 322342 |
| 2023-12-05 | 86.81 | $94.76 | 528100 |
| 2023-12-04 | 85.97 | $97.23 | 1.1M |
| 2023-12-01 | 84.78 | $89.97 | 315627 |
| 2023-11-30 | 84.24 | $90.06 | 409331 |
| 2023-11-29 | 83.62 | $86.98 | 136100 |
| 2023-11-28 | 83.27 | $85.97 | 289600 |
| 2023-11-27 | 82.99 | $87.88 | 156800 |
| 2023-11-24 | 82.47 | $86.12 | 40336 |
| 2023-11-22 | 82.09 | $85.53 | 190000 |
| 2023-11-21 | 81.73 | $83.65 | 89709 |
| 2023-11-20 | 81.52 | $83.63 | 238600 |
| 2023-11-17 | 81.30 | $84.01 | 152100 |
| 2023-11-16 | 81.02 | $84.57 | 203200 |
| 2023-11-15 | 80.64 | $85.18 | 258019 |
| 2023-11-14 | 80.17 | $85.08 | 211619 |
| 2023-11-13 | 79.65 | $83.03 | 111922 |
| 2023-11-10 | 79.29 | $83.02 | 124547 |
| 2023-11-09 | 78.90 | $81.60 | 141900 |
| 2023-11-08 | 78.62 | $82.25 | 143200 |
| 2023-11-07 | 78.23 | $82.46 | 204300 |
| 2023-11-06 | 77.79 | $82.90 | 164826 |
| 2023-11-03 | 77.25 | $83.09 | 212840 |
| 2023-11-02 | 76.64 | $81.96 | 311400 |
| 2023-11-01 | 76.07 | $80.58 | 223037 |
| 2023-10-31 | 75.60 | $78.36 | 301807 |
| 2023-10-30 | 75.31 | $73.27 | 232211 |
| 2023-10-27 | 75.52 | $72.37 | 190807 |
| 2023-10-26 | 75.86 | $72.11 | 183400 |
| 2023-10-25 | 76.25 | $71.72 | 185629 |
| 2023-10-24 | 76.73 | $73.44 | 134300 |
| 2023-10-23 | 77.07 | $74.08 | 152100 |
| 2023-10-20 | 77.39 | $74.20 | 120609 |
| 2023-10-19 | 77.72 | $75.46 | 168009 |
| 2023-10-18 | 77.96 | $75.84 | 80325 |
| 2023-10-17 | 78.19 | $77.45 | 130029 |
| 2023-10-16 | 78.26 | $77.75 | 68400 |
| 2023-10-13 | 78.32 | $77.23 | 74200 |
| 2023-10-12 | 78.43 | $78.74 | 118400 |
| 2023-10-11 | 78.40 | $79.05 | 96100 |
| 2023-10-10 | 78.33 | $78.75 | 128836 |
| 2023-10-09 | 78.29 | $79.00 | 86945 |
| 2023-10-06 | 78.21 | $77.97 | 126824 |
| 2023-10-05 | 78.24 | $78.06 | 119600 |
| 2023-10-04 | 78.26 | $76.84 | 188614 |
| 2023-10-03 | 78.41 | $77.27 | 181315 |
| 2023-10-02 | 78.53 | $79.01 | 228241 |
| 2023-09-29 | 78.48 | $79.44 | 145427 |
| 2023-09-28 | 78.37 | $81.02 | 307626 |
| 2023-09-27 | 78.10 | $78.77 | 209125 |
| 2023-09-26 | 78.02 | $77.02 | 116306 |
| 2023-09-25 | 78.13 | $77.53 | 90400 |
| 2023-09-22 | 78.19 | $77.52 | 107620 |
| 2023-09-21 | 78.26 | $78.40 | 171900 |
| 2023-09-20 | 78.25 | $79.25 | 96400 |
| 2023-09-19 | 78.14 | $79.54 | 155900 |
| 2023-09-18 | 78.00 | $79.60 | 145500 |
| 2023-09-15 | 77.83 | $79.53 | 541448 |
| 2023-09-14 | 77.65 | $80.89 | 221812 |
| 2023-09-13 | 77.31 | $78.84 | 178745 |
| 2023-09-12 | 77.15 | $78.07 | 114300 |
| 2023-09-11 | 77.05 | $77.20 | 153400 |
| 2023-09-08 | 77.04 | $77.29 | 131912 |
| 2023-09-07 | 77.01 | $75.44 | 133515 |
| 2023-09-06 | 77.17 | $74.87 | 271800 |
| 2023-09-05 | 77.42 | $77.03 | 238901 |
| 2023-09-01 | 77.46 | $79.65 | 140000 |
| 2023-08-31 | 77.23 | $78.99 | 183818 |
| 2023-08-30 | 77.04 | $78.50 | 161618 |
| 2023-08-29 | 76.89 | $78.19 | 130716 |
| 2023-08-28 | 76.75 | $76.78 | 177600 |
| 2023-08-25 | 76.75 | $76.02 | 136308 |
| 2023-08-24 | 76.82 | $75.48 | 115936 |
| 2023-08-23 | 76.96 | $75.36 | 107226 |
| 2023-08-22 | 77.13 | $75.23 | 142012 |
| 2023-08-21 | 77.33 | $75.26 | 58520 |
| 2023-08-18 | 77.55 | $76.07 | 148806 |
| 2023-08-17 | 77.71 | $75.66 | 131700 |
| 2023-08-16 | 77.92 | $76.41 | 130320 |
| 2023-08-15 | 78.08 | $76.51 | 129637 |
| 2023-08-14 | 78.25 | $77.32 | 100400 |
| 2023-08-11 | 78.35 | $78.29 | 74400 |
| 2023-08-10 | 78.35 | $78.61 | 99923 |
| 2023-08-09 | 78.32 | $79.05 | 137700 |
| 2023-08-08 | 78.25 | $79.16 | 175849 |
| 2023-08-07 | 78.15 | $79.99 | 138400 |
| 2023-08-04 | 77.96 | $80.76 | 144400 |
| 2023-08-03 | 77.66 | $80.78 | 175100 |
| 2023-08-02 | 77.34 | $80.90 | 318000 |
| 2023-08-01 | 76.96 | $80.62 | 225500 |
| 2023-07-31 | 76.58 | $79.31 | 199900 |
| 2023-07-28 | 76.29 | $77.85 | 189600 |
| 2023-07-27 | 76.12 | $78.32 | 431400 |
| 2023-07-26 | 75.89 | $82.40 | 429234 |
| 2023-07-25 | 75.21 | $83.02 | 766000 |
| 2023-07-24 | 74.39 | $77.92 | 353006 |
| 2023-07-21 | 74.01 | $77.75 | 190600 |
| 2023-07-20 | 73.62 | $78.28 | 225942 |
| 2023-07-19 | 73.13 | $77.43 | 127537 |
| 2023-07-18 | 72.68 | $77.06 | 206600 |
| 2023-07-17 | 72.22 | $76.16 | 416000 |
| 2023-07-14 | 71.80 | $76.15 | 338722 |
| 2023-07-13 | 71.34 | $75.08 | 286113 |
| 2023-07-12 | 70.95 | $74.97 | 222847 |
| 2023-07-11 | 70.53 | $73.29 | 300247 |
| 2023-07-10 | 70.23 | $71.58 | 172423 |
| 2023-07-07 | 70.09 | $70.33 | 196611 |
| 2023-07-06 | 70.07 | $69.01 | 221800 |
| 2023-07-05 | 70.18 | $68.59 | 177900 |
| 2023-07-03 | 70.35 | $70.28 | 87100 |
| 2023-06-30 | 70.35 | $69.64 | 124957 |
| 2023-06-29 | 70.43 | $70.83 | 110000 |
| 2023-06-28 | 70.39 | $70.16 | 153612 |
| 2023-06-27 | 70.41 | $70.76 | 133703 |
| 2023-06-26 | 70.37 | $70.53 | 153828 |
| 2023-06-23 | 70.36 | $70.48 | 315638 |
| 2023-06-22 | 70.34 | $71.50 | 101800 |
| 2023-06-21 | 70.22 | $71.80 | 150923 |
| 2023-06-20 | 70.06 | $72.02 | 158415 |
| 2023-06-16 | 69.85 | $71.76 | 353700 |
| 2023-06-15 | 69.65 | $73.13 | 162334 |
| 2023-06-14 | 69.28 | $73.04 | 196100 |
| 2023-06-13 | 68.89 | $72.53 | 175723 |
| 2023-06-12 | 68.50 | $71.12 | 168327 |
| 2023-06-09 | 68.23 | $71.66 | 143900 |
| 2023-06-08 | 67.87 | $71.49 | 125923 |
| 2023-06-07 | 67.49 | $71.58 | 210425 |
| 2023-06-06 | 67.06 | $69.35 | 169500 |
| 2023-06-05 | 66.81 | $67.81 | 166762 |
| 2023-06-02 | 66.71 | $68.52 | 251842 |
| 2023-06-01 | 66.52 | $66.92 | 184000 |
| 2023-05-31 | 66.48 | $67.40 | 196700 |
| 2023-05-30 | 66.38 | $67.83 | 172400 |
| 2023-05-26 | 66.23 | $67.53 | 115200 |
| 2023-05-25 | 66.09 | $66.94 | 146100 |
| 2023-05-24 | 66.00 | $66.71 | 165800 |
| 2023-05-23 | 65.92 | $67.47 | 168900 |
| 2023-05-22 | 65.76 | $66.50 | 165520 |
| 2023-05-19 | 65.68 | $65.15 | 154701 |
| 2023-05-18 | 65.74 | $65.23 | 171434 |
| 2023-05-17 | 65.79 | $65.70 | 257500 |
| 2023-05-16 | 65.80 | $63.55 | 254615 |
| 2023-05-15 | 66.04 | $64.00 | 249234 |
| 2023-05-12 | 66.26 | $62.47 | 274500 |
| 2023-05-11 | 66.65 | $62.22 | 247922 |
| 2023-05-10 | 67.12 | $63.00 | 209600 |
| 2023-05-09 | 67.55 | $61.65 | 177200 |
| 2023-05-08 | 68.18 | $61.82 | 222400 |
| 2023-05-05 | 68.85 | $62.19 | 318800 |
| 2023-05-04 | 69.55 | $61.60 | 494200 |
| 2023-05-03 | 70.38 | $61.71 | 392800 |
| 2023-05-02 | 71.29 | $64.18 | 532900 |
| 2023-05-01 | 72.04 | $69.83 | 313500 |
| 2023-04-28 | 72.28 | $68.77 | 254000 |
| 2023-04-27 | 72.65 | $69.12 | 217934 |
| 2023-04-26 | 73.02 | $70.61 | 201700 |
| 2023-04-25 | 73.27 | $72.90 | 108536 |
| 2023-04-24 | 73.31 | $74.70 | 109000 |
| 2023-04-21 | 73.16 | $75.03 | 119000 |
| 2023-04-20 | 72.97 | $74.06 | 141832 |
| 2023-04-19 | 72.85 | $73.62 | 93126 |
| 2023-04-18 | 72.77 | $73.60 | 179139 |
| 2023-04-17 | 72.68 | $73.11 | 211600 |
| 2023-04-14 | 72.64 | $73.43 | 179500 |
| 2023-04-13 | 72.56 | $71.99 | 247700 |
| 2023-04-12 | 72.61 | $70.74 | 241900 |
| 2023-04-11 | 72.81 | $70.70 | 301611 |
| 2023-04-10 | 73.03 | $71.17 | 309300 |
| 2023-04-06 | 73.23 | $72.15 | 170638 |
| 2023-04-05 | 73.34 | $71.44 | 165400 |
| 2023-04-04 | 73.55 | $70.77 | 203700 |
| 2023-04-03 | 73.84 | $71.58 | 244800 |
| 2023-03-31 | 74.07 | $72.19 | 222912 |
| 2023-03-30 | 74.27 | $71.41 | 117000 |
| 2023-03-29 | 74.57 | $72.44 | 173612 |
| 2023-03-28 | 74.80 | $73.31 | 254229 |
| 2023-03-27 | 74.96 | $73.40 | 155600 |
| 2023-03-24 | 75.12 | $72.00 | 240500 |
| 2023-03-23 | 75.45 | $74.18 | 142805 |
| 2023-03-22 | 75.58 | $74.24 | 190126 |
| 2023-03-21 | 75.72 | $75.40 | 259211 |
| 2023-03-20 | 75.76 | $74.57 | 213700 |
| 2023-03-17 | 75.88 | $73.70 | 293100 |
| 2023-03-16 | 76.11 | $74.53 | 251600 |
| 2023-03-15 | 76.28 | $73.45 | 239116 |
| 2023-03-14 | 76.58 | $74.44 | 194100 |
| 2023-03-13 | 76.80 | $72.85 | 472000 |
| 2023-03-10 | 77.22 | $73.67 | 354600 |
| 2023-03-09 | 77.59 | $75.17 | 173100 |
| 2023-03-08 | 77.84 | $76.93 | 205704 |
| 2023-03-07 | 77.94 | $76.31 | 172730 |
| 2023-03-06 | 78.11 | $76.98 | 277700 |
| 2023-03-03 | 78.23 | $77.91 | 233100 |
| 2023-03-02 | 78.27 | $77.99 | 350400 |
| 2023-03-01 | 78.29 | $77.88 | 147242 |
| 2023-02-28 | 78.34 | $78.88 | 198300 |
| 2023-02-27 | 78.28 | $78.29 | 203146 |
| 2023-02-24 | 78.28 | $77.52 | 167015 |
| 2023-02-23 | 78.36 | $77.74 | 172917 |
| 2023-02-22 | 78.42 | $77.65 | 244400 |
| 2023-02-21 | 78.51 | $79.14 | 285400 |
| 2023-02-17 | 78.44 | $81.54 | 353600 |
| 2023-02-16 | 78.11 | $79.86 | 358500 |
| 2023-02-15 | 77.93 | $78.43 | 223449 |
| 2023-02-14 | 77.88 | $78.66 | 273400 |
| 2023-02-13 | 77.79 | $79.56 | 200500 |
| 2023-02-10 | 77.61 | $76.74 | 197748 |
| 2023-02-09 | 77.70 | $75.55 | 211800 |
| 2023-02-08 | 77.93 | $75.28 | 272900 |
| 2023-02-07 | 78.20 | $74.01 | 522403 |
| 2023-02-06 | 78.65 | $79.22 | 175919 |
| 2023-02-03 | 78.59 | $79.90 | 184000 |
| 2023-02-02 | 78.45 | $79.26 | 175104 |
| 2023-02-01 | 78.36 | $79.97 | 223200 |
| 2023-01-31 | 78.19 | $80.03 | 148539 |
| 2023-01-30 | 78.00 | $79.09 | 127700 |
| 2023-01-27 | 77.88 | $79.91 | 121400 |
| 2023-01-26 | 77.67 | $81.26 | 92600 |
| 2023-01-25 | 77.29 | $79.94 | 95000 |
| 2023-01-24 | 77.01 | $79.00 | 72500 |
| 2023-01-23 | 76.80 | $78.05 | 118646 |
| 2023-01-20 | 76.67 | $76.88 | 103602 |
| 2023-01-19 | 76.65 | $76.32 | 90300 |
| 2023-01-18 | 76.69 | $76.38 | 152623 |
| 2023-01-17 | 76.72 | $76.60 | 132700 |
| 2023-01-13 | 76.73 | $79.21 | 129700 |
| 2023-01-12 | 76.47 | $78.70 | 137400 |
| 2023-01-11 | 76.23 | $78.23 | 165000 |
| 2023-01-10 | 76.02 | $76.51 | 187200 |
| 2023-01-09 | 75.97 | $76.68 | 124613 |
| 2023-01-06 | 75.90 | $76.63 | 182300 |
| 2023-01-05 | 75.82 | $75.49 | 133900 |
| 2023-01-04 | 75.86 | $75.65 | 121712 |
| 2023-01-03 | 75.88 | $75.57 | 188500 |
| 2022-12-30 | 75.91 | $73.69 | 83800 |
| 2022-12-29 | 76.15 | $74.94 | 103400 |
| 2022-12-28 | 76.27 | $74.41 | 73400 |
| 2022-12-27 | 76.47 | $75.26 | 53300 |
| 2022-12-23 | 76.60 | $76.08 | 58526 |
| 2022-12-22 | 76.65 | $75.59 | 114623 |
| 2022-12-21 | 76.76 | $77.35 | 97400 |
| 2022-12-20 | 76.70 | $74.95 | 118202 |
| 2022-12-19 | 76.88 | $74.70 | 212900 |
| 2022-12-16 | 77.11 | $75.94 | 210400 |
| 2022-12-15 | 77.24 | $74.87 | 114617 |
| 2022-12-14 | 77.49 | $77.71 | 113400 |
| 2022-12-13 | 77.46 | $78.10 | 162600 |
| 2022-12-12 | 77.40 | $78.58 | 128939 |
| 2022-12-09 | 77.27 | $77.97 | 103149 |
| 2022-12-08 | 77.20 | $78.31 | 87300 |
| 2022-12-07 | 77.08 | $77.77 | 82728 |
| 2022-12-06 | 77.01 | $78.25 | 108700 |
| 2022-12-05 | 76.88 | $79.45 | 155618 |
| 2022-12-02 | 76.61 | $79.31 | 108700 |
| 2022-12-01 | 76.32 | $79.22 | 152421 |
| 2022-11-30 | 76.02 | $77.01 | 249200 |
| 2022-11-29 | 75.91 | $74.34 | 140408 |
| 2022-11-28 | 76.08 | $75.68 | 148900 |
| 2022-11-25 | 76.12 | $78.08 | 52244 |
| 2022-11-23 | 75.91 | $77.78 | 55900 |
| 2022-11-22 | 75.72 | $77.27 | 77039 |
| 2022-11-21 | 75.55 | $76.55 | 104310 |
| 2022-11-18 | 75.45 | $76.64 | 200126 |
| 2022-11-17 | 75.32 | $77.05 | 108400 |
| 2022-11-16 | 75.14 | $78.02 | 72400 |
| 2022-11-15 | 74.84 | $78.38 | 214929 |
| 2022-11-14 | 74.47 | $77.85 | 260516 |
| 2022-11-11 | 74.11 | $75.64 | 164600 |
| 2022-11-10 | 73.95 | $76.37 | 176131 |
| 2022-11-09 | 73.69 | $73.90 | 112700 |
| 2022-11-08 | 73.67 | $76.09 | 101600 |
| 2022-11-07 | 73.42 | $76.71 | 113200 |
| 2022-11-04 | 73.07 | $76.11 | 100400 |
| 2022-11-03 | 72.75 | $75.75 | 195600 |
| 2022-11-02 | 72.44 | $75.15 | 229012 |
| 2022-11-01 | 72.15 | $77.52 | 287200 |
| 2022-10-31 | 71.59 | $74.40 | 158223 |
| 2022-10-28 | 71.29 | $72.68 | 178749 |
| 2022-10-27 | 71.14 | $70.94 | 163400 |
| 2022-10-26 | 71.16 | $71.00 | 205836 |
| 2022-10-25 | 71.18 | $69.17 | 528300 |
| 2022-10-24 | 71.39 | $74.94 | 215442 |
| 2022-10-21 | 71.02 | $75.48 | 162237 |
| 2022-10-20 | 70.55 | $73.28 | 182218 |
| 2022-10-19 | 70.26 | $73.16 | 116100 |
| 2022-10-18 | 69.96 | $73.23 | 110626 |
| 2022-10-17 | 69.61 | $71.41 | 129900 |
| 2022-10-14 | 69.42 | $69.92 | 172306 |
| 2022-10-13 | 69.37 | $70.51 | 143025 |
| 2022-10-12 | 69.25 | $69.70 | 115900 |
| 2022-10-11 | 69.20 | $69.03 | 153728 |
| 2022-10-10 | 69.22 | $69.67 | 178025 |
| 2022-10-07 | 69.17 | $69.15 | 138600 |
| 2022-10-06 | 69.18 | $71.17 | 97048 |
| 2022-10-05 | 68.97 | $71.49 | 218100 |
| 2022-10-04 | 68.70 | $72.07 | 267939 |
| 2022-10-03 | 68.35 | $68.77 | 181430 |
| 2022-09-30 | 68.30 | $66.82 | 172647 |
| 2022-09-29 | 68.46 | $66.32 | 215500 |
| 2022-09-28 | 68.68 | $66.68 | 278928 |
| 2022-09-27 | 68.90 | $66.01 | 204707 |
| 2022-09-26 | 69.20 | $66.09 | 296200 |
| 2022-09-23 | 69.53 | $65.93 | 239431 |
| 2022-09-22 | 69.90 | $68.46 | 142506 |
| 2022-09-21 | 70.06 | $68.07 | 66506 |
| 2022-09-20 | 70.27 | $68.07 | 128300 |
| 2022-09-19 | 70.50 | $69.51 | 125600 |
| 2022-09-16 | 70.60 | $69.14 | 224500 |
| 2022-09-15 | 70.75 | $69.35 | 127151 |
| 2022-09-14 | 70.90 | $68.53 | 145100 |
| 2022-09-13 | 71.15 | $69.72 | 148700 |
| 2022-09-12 | 71.30 | $72.03 | 62931 |
| 2022-09-09 | 71.23 | $71.76 | 103215 |
| 2022-09-08 | 71.17 | $70.01 | 103733 |
| 2022-09-07 | 71.29 | $69.92 | 104000 |
| 2022-09-06 | 71.44 | $68.72 | 122400 |
| 2022-09-02 | 71.72 | $67.86 | 138200 |
| 2022-09-01 | 72.13 | $70.64 | 136600 |
| 2022-08-31 | 72.29 | $69.22 | 106449 |
| 2022-08-30 | 72.61 | $70.11 | 154600 |
| 2022-08-29 | 72.87 | $71.01 | 122200 |
| 2022-08-26 | 73.07 | $72.48 | 132406 |
| 2022-08-25 | 73.13 | $72.89 | 72300 |
| 2022-08-24 | 73.15 | $73.04 | 69430 |
| 2022-08-23 | 73.17 | $74.02 | 115005 |
| 2022-08-22 | 73.08 | $73.60 | 113823 |
| 2022-08-19 | 73.02 | $75.26 | 105543 |
| 2022-08-18 | 72.78 | $76.29 | 79616 |
| 2022-08-17 | 72.42 | $75.51 | 147100 |
| 2022-08-16 | 72.09 | $74.82 | 78700 |
| 2022-08-15 | 71.80 | $75.48 | 73407 |
| 2022-08-12 | 71.42 | $74.15 | 84131 |
| 2022-08-11 | 71.13 | $73.46 | 83747 |
| 2022-08-10 | 70.88 | $73.29 | 137400 |
| 2022-08-09 | 70.63 | $72.32 | 67400 |
| 2022-08-08 | 70.45 | $72.54 | 158000 |
| 2022-08-05 | 70.23 | $71.99 | 85100 |
| 2022-08-04 | 70.05 | $72.53 | 110600 |
| 2022-08-03 | 69.78 | $72.03 | 127300 |
| 2022-08-02 | 69.55 | $70.76 | 132200 |
| 2022-08-01 | 69.42 | $70.90 | 138381 |
| 2022-07-29 | 69.27 | $71.48 | 142200 |
| 2022-07-28 | 69.03 | $71.08 | 168645 |
| 2022-07-27 | 68.82 | $70.13 | 179822 |
| 2022-07-26 | 68.68 | $70.70 | 233100 |
| 2022-07-25 | 68.47 | $68.12 | 191006 |
| 2022-07-22 | 68.50 | $68.40 | 250903 |
| 2022-07-21 | 68.51 | $68.06 | 174432 |
| 2022-07-20 | 68.56 | $68.36 | 178500 |
| 2022-07-19 | 68.58 | $67.45 | 163135 |
| 2022-07-18 | 68.70 | $65.87 | 164900 |
| 2022-07-15 | 69.00 | $66.44 | 123500 |
| 2022-07-14 | 69.27 | $64.36 | 191500 |
| 2022-07-13 | 69.78 | $65.11 | 135128 |
| 2022-07-12 | 70.28 | $66.50 | 162927 |
| 2022-07-11 | 70.67 | $67.40 | 142507 |
| 2022-07-08 | 71.02 | $68.14 | 201147 |
| 2022-07-07 | 71.32 | $70.16 | 215600 |
| 2022-07-06 | 71.44 | $70.16 | 184100 |
| 2022-07-05 | 71.58 | $70.42 | 251513 |
| 2022-07-01 | 71.70 | $69.98 | 168306 |
| 2022-06-30 | 71.88 | $70.28 | 156927 |
| 2022-06-29 | 72.05 | $71.29 | 181714 |
| 2022-06-28 | 72.13 | $71.34 | 163300 |
| 2022-06-27 | 72.21 | $71.17 | 205700 |
| 2022-06-24 | 72.32 | $71.99 | 373200 |
| 2022-06-23 | 72.36 | $71.52 | 160400 |
| 2022-06-22 | 72.44 | $70.65 | 440200 |
| 2022-06-21 | 72.63 | $69.15 | 284417 |
| 2022-06-17 | 73.00 | $69.89 | 389800 |
| 2022-06-16 | 73.33 | $70.44 | 288300 |
| 2022-06-15 | 73.63 | $72.96 | 303033 |
| 2022-06-14 | 73.70 | $72.47 | 189935 |
| 2022-06-13 | 73.83 | $71.09 | 209200 |
| 2022-06-10 | 74.12 | $72.17 | 162143 |
| 2022-06-09 | 74.33 | $74.33 | 239200 |
| 2022-06-08 | 74.33 | $77.50 | 152331 |
| 2022-06-07 | 73.99 | $78.43 | 130700 |
| 2022-06-06 | 73.52 | $77.88 | 209307 |
| 2022-06-03 | 73.07 | $77.17 | 133000 |
| 2022-06-02 | 72.63 | $78.48 | 155800 |
| 2022-06-01 | 72.02 | $76.05 | 202039 |
| 2022-05-31 | 71.59 | $75.84 | 158700 |
| 2022-05-27 | 71.15 | $75.78 | 158800 |
| 2022-05-26 | 70.66 | $74.43 | 186806 |
| 2022-05-25 | 70.26 | $73.45 | 209549 |
| 2022-05-24 | 69.93 | $73.43 | 192135 |
| 2022-05-23 | 69.56 | $73.10 | 212100 |
| 2022-05-20 | 69.19 | $73.18 | 199600 |
| 2022-05-19 | 68.77 | $72.39 | 155300 |
| 2022-05-18 | 68.39 | $71.68 | 149000 |
| 2022-05-17 | 68.04 | $73.72 | 149241 |
| 2022-05-16 | 67.44 | $71.69 | 347639 |
| 2022-05-13 | 66.99 | $70.91 | 259500 |
| 2022-05-12 | 66.58 | $69.99 | 336300 |
| 2022-05-11 | 66.22 | $68.25 | 246800 |
| 2022-05-10 | 66.01 | $67.56 | 294500 |
| 2022-05-09 | 65.85 | $66.91 | 203800 |
| 2022-05-06 | 65.73 | $66.78 | 230943 |
| 2022-05-05 | 65.62 | $66.49 | 178500 |
| 2022-05-04 | 65.53 | $67.23 | 177200 |
| 2022-05-03 | 65.35 | $66.43 | 185127 |
| 2022-05-02 | 65.24 | $67.46 | 209937 |
| 2022-04-29 | 65.01 | $65.99 | 195500 |
| 2022-04-28 | 64.90 | $68.23 | 324437 |
| 2022-04-27 | 64.55 | $67.94 | 299800 |
| 2022-04-26 | 64.20 | $67.84 | 376400 |
| 2022-04-25 | 63.81 | $65.34 | 209142 |
| 2022-04-22 | 63.65 | $65.04 | 130300 |
| 2022-04-21 | 63.50 | $65.76 | 119734 |
| 2022-04-20 | 63.27 | $66.18 | 105500 |
| 2022-04-19 | 62.96 | $65.19 | 150447 |
| 2022-04-18 | 62.73 | $62.82 | 85300 |
| 2022-04-14 | 62.72 | $62.44 | 109749 |
| 2022-04-13 | 62.75 | $62.43 | 92426 |
| 2022-04-12 | 62.78 | $61.53 | 132047 |
| 2022-04-11 | 62.91 | $61.84 | 174900 |
| 2022-04-08 | 63.02 | $62.66 | 176928 |
| 2022-04-07 | 63.06 | $63.00 | 179600 |
| 2022-04-06 | 63.07 | $62.15 | 178321 |
| 2022-04-05 | 63.16 | $63.06 | 92100 |
| 2022-04-04 | 63.17 | $64.02 | 179900 |
| 2022-04-01 | 63.09 | $63.88 | 143400 |
| 2022-03-31 | 63.00 | $63.12 | 167300 |
| 2022-03-30 | 62.99 | $64.77 | 158149 |
| 2022-03-29 | 62.80 | $66.10 | 191700 |
| 2022-03-28 | 62.45 | $64.55 | 257844 |
| 2022-03-25 | 62.23 | $63.00 | 222247 |
| 2022-03-24 | 62.15 | $63.84 | 136424 |
| 2022-03-23 | 61.98 | $62.87 | 143600 |
| 2022-03-22 | 61.88 | $64.18 | 157312 |
| 2022-03-21 | 61.64 | $62.72 | 129204 |
| 2022-03-18 | 61.53 | $65.32 | 378435 |
| 2022-03-17 | 61.13 | $61.95 | 284008 |
| 2022-03-16 | 61.04 | $62.55 | 302800 |
| 2022-03-15 | 60.88 | $61.01 | 368617 |
| 2022-03-14 | 60.87 | $61.17 | 209405 |
| 2022-03-11 | 60.84 | $59.56 | 219042 |
| 2022-03-10 | 60.97 | $57.87 | 222400 |
| 2022-03-09 | 61.30 | $57.72 | 160700 |
| 2022-03-08 | 61.67 | $55.07 | 197805 |
| 2022-03-07 | 62.37 | $55.83 | 195700 |
| 2022-03-04 | 63.06 | $58.42 | 198846 |
| 2022-03-03 | 63.54 | $59.67 | 190400 |
| 2022-03-02 | 63.95 | $61.13 | 160500 |
| 2022-03-01 | 64.25 | $60.47 | 248022 |
| 2022-02-28 | 64.65 | $63.82 | 202800 |
| 2022-02-25 | 64.73 | $65.21 | 385927 |
| 2022-02-24 | 64.68 | $63.38 | 301130 |
| 2022-02-23 | 64.82 | $62.50 | 155900 |
| 2022-02-22 | 65.06 | $62.88 | 147849 |
| 2022-02-18 | 65.29 | $63.72 | 150732 |
| 2022-02-17 | 65.46 | $64.59 | 198425 |
| 2022-02-16 | 65.55 | $64.56 | 181700 |
| 2022-02-15 | 65.65 | $64.28 | 174900 |
| 2022-02-14 | 65.80 | $63.00 | 173289 |
| 2022-02-11 | 66.09 | $62.85 | 160649 |
| 2022-02-10 | 66.44 | $63.71 | 299900 |
| 2022-02-09 | 66.72 | $65.72 | 138200 |
| 2022-02-08 | 66.83 | $64.38 | 179200 |
| 2022-02-07 | 67.09 | $63.32 | 153180 |
| 2022-02-04 | 67.48 | $62.99 | 187714 |
| 2022-02-03 | 67.96 | $63.44 | 287912 |
| 2022-02-02 | 68.43 | $63.47 | 300349 |
| 2022-02-01 | 68.95 | $63.76 | 515503 |
| 2022-01-31 | 69.50 | $69.32 | 353800 |
| 2022-01-28 | 69.52 | $67.28 | 152606 |
| 2022-01-27 | 69.75 | $65.17 | 175347 |
| 2022-01-26 | 70.24 | $64.24 | 223700 |
| 2022-01-25 | 70.87 | $64.71 | 264442 |
| 2022-01-24 | 71.52 | $66.21 | 206500 |
| 2022-01-21 | 72.07 | $65.07 | 216600 |
| 2022-01-20 | 72.81 | $66.47 | 146100 |
| 2022-01-19 | 73.48 | $67.52 | 127718 |
| 2022-01-18 | 74.11 | $69.59 | 157800 |
| 2022-01-14 | 74.58 | $73.11 | 186123 |
| 2022-01-13 | 74.74 | $74.89 | 89100 |
| 2022-01-12 | 74.72 | $76.53 | 120100 |
| 2022-01-11 | 74.53 | $75.78 | 175431 |
| 2022-01-10 | 74.40 | $75.61 | 184100 |
| 2022-01-07 | 74.27 | $73.49 | 209634 |
| 2022-01-06 | 74.35 | $73.05 | 151101 |
| 2022-01-05 | 74.49 | $71.30 | 119014 |
| 2022-01-04 | 74.82 | $74.67 | 115300 |
| 2022-01-03 | 74.84 | $74.20 | 131100 |
| 2021-12-31 | 74.91 | $74.09 | 71600 |
| 2021-12-30 | 74.99 | $74.47 | 63481 |
| 2021-12-29 | 75.05 | $75.08 | 58800 |
| 2021-12-28 | 75.04 | $75.63 | 62109 |
| 2021-12-27 | 74.98 | $75.78 | 70033 |
| 2021-12-23 | 74.90 | $74.95 | 83403 |
| 2021-12-22 | 74.89 | $74.26 | 118600 |
| 2021-12-21 | 74.96 | $73.58 | 206300 |
| 2021-12-20 | 75.11 | $72.32 | 218400 |
| 2021-12-17 | 75.40 | $73.62 | 260876 |
| 2021-12-16 | 75.59 | $73.51 | 136729 |
| 2021-12-15 | 75.81 | $73.07 | 135344 |
| 2021-12-14 | 76.09 | $72.03 | 251029 |
| 2021-12-13 | 76.52 | $70.11 | 179219 |
| 2021-12-10 | 77.20 | $71.32 | 260900 |
| 2021-12-09 | 77.81 | $72.34 | 149515 |
| 2021-12-08 | 78.39 | $74.03 | 174341 |
| 2021-12-07 | 78.85 | $75.55 | 121010 |
| 2021-12-06 | 79.20 | $74.51 | 237900 |
| 2021-12-03 | 79.69 | $74.71 | 164901 |
| 2021-12-02 | 80.21 | $76.53 | 235100 |
| 2021-12-01 | 80.60 | $75.00 | 159300 |
| 2021-11-30 | 81.19 | $76.08 | 159338 |
| 2021-11-29 | 81.73 | $78.40 | 219500 |
| 2021-11-26 | 82.08 | $78.92 | 76228 |
| 2021-11-24 | 82.41 | $80.75 | 72300 |
| 2021-11-23 | 82.59 | $81.59 | 134205 |
| 2021-11-22 | 82.69 | $81.26 | 117036 |
| 2021-11-19 | 82.84 | $81.48 | 86300 |
| 2021-11-18 | 82.99 | $81.14 | 117300 |
| 2021-11-17 | 83.18 | $80.77 | 104200 |
| 2021-11-16 | 83.43 | $81.94 | 128809 |
| 2021-11-15 | 83.59 | $83.43 | 103000 |
| 2021-11-12 | 83.61 | $84.91 | 69800 |
| 2021-11-11 | 83.47 | $84.58 | 69102 |
| 2021-11-10 | 83.36 | $83.59 | 85100 |
| 2021-11-09 | 83.33 | $83.95 | 129647 |
| 2021-11-08 | 83.27 | $83.95 | 147000 |
| 2021-11-05 | 83.19 | $83.31 | 143137 |
| 2021-11-04 | 83.18 | $83.06 | 151832 |
| 2021-11-03 | 83.19 | $84.18 | 137129 |
| 2021-11-02 | 83.09 | $83.74 | 136900 |
| 2021-11-01 | 83.02 | $82.99 | 219047 |
| 2021-10-29 | 83.02 | $81.79 | 133041 |
| 2021-10-28 | 83.15 | $81.83 | 156709 |
| 2021-10-27 | 83.29 | $79.84 | 236900 |
| 2021-10-26 | 83.66 | $81.36 | 628922 |
| 2021-10-25 | 83.90 | $88.99 | 170105 |
| 2021-10-22 | 83.36 | $88.07 | 79811 |
| 2021-10-21 | 82.87 | $87.66 | 99500 |
| 2021-10-20 | 82.36 | $88.30 | 138900 |
| 2021-10-19 | 81.74 | $86.09 | 80800 |
| 2021-10-18 | 81.28 | $85.27 | 58700 |
| 2021-10-15 | 80.86 | $84.38 | 124500 |
| 2021-10-14 | 80.49 | $84.07 | 88000 |
| 2021-10-13 | 80.11 | $82.76 | 59427 |
| 2021-10-12 | 79.84 | $82.62 | 70019 |
| 2021-10-11 | 79.54 | $81.39 | 83800 |
| 2021-10-08 | 79.35 | $82.58 | 71700 |
| 2021-10-07 | 79.01 | $82.88 | 128600 |
| 2021-10-06 | 78.60 | $81.10 | 108137 |
| 2021-10-05 | 78.34 | $80.12 | 107020 |
| 2021-10-04 | 78.15 | $78.36 | 97729 |
| 2021-10-01 | 78.13 | $78.84 | 129700 |
| 2021-09-30 | 78.05 | $79.11 | 289068 |
| 2021-09-29 | 77.94 | $79.74 | 157532 |
| 2021-09-28 | 77.75 | $77.34 | 163900 |
| 2021-09-27 | 77.79 | $80.25 | 114446 |
| 2021-09-24 | 77.53 | $79.17 | 114143 |
| 2021-09-23 | 77.36 | $79.01 | 97677 |
| 2021-09-22 | 77.19 | $77.12 | 68436 |
| 2021-09-21 | 77.20 | $76.41 | 79025 |
| 2021-09-20 | 77.28 | $76.10 | 287212 |
| 2021-09-17 | 77.40 | $76.97 | 426300 |
| 2021-09-16 | 77.45 | $76.74 | 112240 |
| 2021-09-15 | 77.52 | $77.29 | 186022 |
| 2021-09-14 | 77.55 | $75.38 | 98200 |
| 2021-09-13 | 77.78 | $76.17 | 178500 |
| 2021-09-10 | 77.95 | $75.53 | 99000 |
| 2021-09-09 | 78.20 | $76.17 | 93000 |
| 2021-09-08 | 78.41 | $76.77 | 96644 |
| 2021-09-07 | 78.59 | $76.72 | 197625 |
| 2021-09-03 | 78.78 | $77.93 | 110823 |
| 2021-09-02 | 78.87 | $78.72 | 116606 |
| 2021-09-01 | 78.89 | $79.51 | 125524 |
| 2021-08-31 | 78.82 | $78.98 | 202800 |
| 2021-08-30 | 78.81 | $79.84 | 98200 |
| 2021-08-27 | 78.70 | $80.80 | 126623 |
| 2021-08-26 | 78.48 | $79.39 | 96700 |
| 2021-08-25 | 78.38 | $80.04 | 137000 |
| 2021-08-24 | 78.21 | $80.29 | 87209 |
| 2021-08-23 | 77.99 | $80.11 | 115204 |
| 2021-08-20 | 77.76 | $79.38 | 118400 |
| 2021-08-19 | 77.59 | $78.11 | 72343 |
| 2021-08-18 | 77.54 | $79.44 | 152318 |
| 2021-08-17 | 77.34 | $78.72 | 86400 |
| 2021-08-16 | 77.19 | $79.29 | 71953 |
| 2021-08-13 | 76.97 | $79.25 | 57732 |
| 2021-08-12 | 76.73 | $79.62 | 116711 |
| 2021-08-11 | 76.43 | $78.64 | 126800 |
| 2021-08-10 | 76.20 | $78.61 | 99000 |
| 2021-08-09 | 75.94 | $79.05 | 64100 |
| 2021-08-06 | 75.62 | $79.10 | 76900 |
| 2021-08-05 | 75.25 | $78.10 | 91735 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
166.77
2026-08-03
Close Price
$168.44
Vol: 110470
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
59.97
Average
110.38
Maximum
183.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 166.77 | $168.44 | 110470 |
| 2026-07-31 | 166.48 | $168.31 | 367400 |
| 2026-07-30 | 166.18 | $167.55 | 404100 |
| 2026-07-29 | 165.90 | $165.08 | 521800 |
| 2026-07-28 | 165.78 | $173.23 | 717625 |
| 2026-07-27 | 164.75 | $168.82 | 531530 |
| 2026-07-24 | 164.06 | $169.07 | 229312 |
| 2026-07-23 | 163.27 | $164.20 | 247838 |
| 2026-07-22 | 162.89 | $164.24 | 224200 |
| 2026-07-21 | 162.46 | $166.96 | 299617 |
| 2026-07-20 | 161.72 | $164.38 | 484147 |
| 2026-07-17 | 161.18 | $166.62 | 312239 |
| 2026-07-16 | 160.37 | $167.22 | 767100 |
| 2026-07-15 | 159.46 | $168.56 | 366702 |
| 2026-07-14 | 158.37 | $164.70 | 970900 |
| 2026-07-13 | 157.59 | $157.13 | 304941 |
| 2026-07-10 | 157.51 | $156.92 | 293204 |
| 2026-07-09 | 157.45 | $158.74 | 864620 |
| 2026-07-08 | 157.24 | $156.00 | 360712 |
| 2026-07-07 | 157.29 | $168.56 | 422045 |
| 2026-07-06 | 156.10 | $172.02 | 475226 |
| 2026-07-02 | 154.51 | $162.99 | 723745 |
| 2026-07-01 | 153.75 | $155.92 | 328500 |
| 2026-06-30 | 153.67 | $150.94 | 567216 |
| 2026-06-29 | 154.09 | $145.01 | 664000 |
| 2026-06-26 | 155.10 | $151.63 | 1.2M |
| 2026-06-25 | 155.51 | $152.39 | 611408 |
| 2026-06-24 | 155.85 | $153.17 | 497724 |
| 2026-06-23 | 156.12 | $155.21 | 376832 |
| 2026-06-22 | 156.20 | $154.55 | 390279 |
| 2026-06-18 | 156.35 | $155.47 | 875900 |
| 2026-06-17 | 156.41 | $155.01 | 851200 |
| 2026-06-16 | 156.50 | $159.19 | 300737 |
| 2026-06-15 | 156.19 | $156.37 | 363713 |
| 2026-06-12 | 156.15 | $152.37 | 546100 |
| 2026-06-11 | 156.52 | $153.97 | 525834 |
| 2026-06-10 | 156.75 | $157.25 | 250145 |
| 2026-06-09 | 156.65 | $162.00 | 237700 |
| 2026-06-08 | 156.05 | $157.29 | 239033 |
| 2026-06-05 | 155.89 | $157.22 | 233900 |
| 2026-06-04 | 155.72 | $160.13 | 196133 |
| 2026-06-03 | 155.23 | $154.84 | 282200 |
| 2026-06-02 | 155.23 | $156.78 | 279835 |
| 2026-06-01 | 155.03 | $156.25 | 387137 |
| 2026-05-29 | 154.86 | $152.90 | 365400 |
| 2026-05-28 | 155.02 | $155.67 | 484803 |
| 2026-05-27 | 154.89 | $154.32 | 381500 |
| 2026-05-26 | 154.89 | $152.66 | 406929 |
| 2026-05-22 | 155.06 | $156.56 | 289133 |
| 2026-05-21 | 154.84 | $155.81 | 430026 |
| 2026-05-20 | 154.69 | $155.29 | 320600 |
| 2026-05-19 | 154.59 | $153.80 | 285700 |
| 2026-05-18 | 154.65 | $156.88 | 260036 |
| 2026-05-15 | 154.42 | $156.53 | 424915 |
| 2026-05-14 | 154.24 | $159.61 | 341767 |
| 2026-05-13 | 153.78 | $154.79 | 211200 |
| 2026-05-12 | 153.82 | $154.24 | 308500 |
| 2026-05-11 | 153.95 | $153.34 | 213847 |
| 2026-05-08 | 154.17 | $154.64 | 250400 |
| 2026-05-07 | 154.26 | $153.19 | 397600 |
| 2026-05-06 | 154.47 | $152.14 | 272832 |
| 2026-05-05 | 154.76 | $151.92 | 434245 |
| 2026-05-04 | 155.02 | $151.72 | 475642 |
| 2026-05-01 | 155.24 | $154.84 | 527909 |
| 2026-04-30 | 155.09 | $152.74 | 567618 |
| 2026-04-29 | 155.09 | $152.05 | 439700 |
| 2026-04-28 | 155.09 | $153.20 | 554200 |
| 2026-04-27 | 154.91 | $155.81 | 409800 |
| 2026-04-24 | 154.39 | $152.70 | 376900 |
| 2026-04-23 | 154.11 | $154.11 | 227300 |
| 2026-04-22 | 153.61 | $156.47 | 400700 |
| 2026-04-21 | 152.77 | $157.36 | 332900 |
| 2026-04-20 | 151.74 | $158.16 | 685800 |
| 2026-04-17 | 150.50 | $159.51 | 589982 |
| 2026-04-16 | 148.99 | $162.57 | 235631 |
| 2026-04-15 | 147.04 | $163.10 | 347100 |
| 2026-04-14 | 144.89 | $162.50 | 517900 |
| 2026-04-13 | 142.65 | $156.25 | 247849 |
| 2026-04-10 | 140.87 | $150.96 | 257800 |
| 2026-04-09 | 139.49 | $150.00 | 224546 |
| 2026-04-08 | 138.15 | $146.74 | 457900 |
| 2026-04-07 | 137.08 | $141.65 | 244105 |
| 2026-04-06 | 136.49 | $140.14 | 262194 |
| 2026-04-02 | 136.06 | $139.99 | 298311 |
| 2026-04-01 | 135.67 | $140.79 | 384420 |
| 2026-03-31 | 135.25 | $139.72 | 329017 |
| 2026-03-30 | 134.96 | $138.10 | 290118 |
| 2026-03-27 | 134.88 | $136.50 | 589040 |
| 2026-03-26 | 135.00 | $139.20 | 321200 |
| 2026-03-25 | 134.93 | $137.35 | 368411 |
| 2026-03-24 | 135.08 | $133.06 | 256772 |
| 2026-03-23 | 135.73 | $133.71 | 386725 |
| 2026-03-20 | 136.38 | $131.26 | 723900 |
| 2026-03-19 | 137.36 | $130.64 | 279090 |
| 2026-03-18 | 138.51 | $130.45 | 318500 |
| 2026-03-17 | 139.79 | $131.76 | 589200 |
| 2026-03-16 | 141.03 | $130.40 | 441443 |
| 2026-03-13 | 142.52 | $129.20 | 328914 |
| 2026-03-12 | 144.25 | $129.05 | 431609 |
| 2026-03-11 | 146.13 | $137.55 | 266608 |
| 2026-03-10 | 147.32 | $139.62 | 272300 |
| 2026-03-09 | 148.41 | $140.43 | 432413 |
| 2026-03-06 | 149.54 | $143.92 | 297800 |
| 2026-03-05 | 150.40 | $145.95 | 424312 |
| 2026-03-04 | 151.15 | $148.71 | 479000 |
| 2026-03-03 | 151.69 | $147.73 | 626300 |
| 2026-03-02 | 152.45 | $147.99 | 329600 |
| 2026-02-27 | 153.31 | $147.68 | 389716 |
| 2026-02-26 | 154.32 | $151.84 | 215544 |
| 2026-02-25 | 155.07 | $149.29 | 426900 |
| 2026-02-24 | 156.19 | $150.07 | 302200 |
| 2026-02-23 | 157.37 | $147.40 | 332500 |
| 2026-02-20 | 158.96 | $151.63 | 207500 |
| 2026-02-19 | 160.35 | $152.79 | 211600 |
| 2026-02-18 | 161.80 | $153.84 | 374448 |
| 2026-02-17 | 163.32 | $152.12 | 331716 |
| 2026-02-13 | 165.17 | $154.24 | 529844 |
| 2026-02-12 | 166.97 | $154.11 | 1.1M |
| 2026-02-11 | 168.90 | $159.48 | 303445 |
| 2026-02-10 | 170.41 | $161.29 | 195400 |
| 2026-02-09 | 171.84 | $162.18 | 386124 |
| 2026-02-06 | 173.27 | $162.50 | 382001 |
| 2026-02-05 | 174.76 | $158.47 | 421309 |
| 2026-02-04 | 176.73 | $163.06 | 532040 |
| 2026-02-03 | 178.35 | $160.62 | 613205 |
| 2026-02-02 | 180.28 | $174.00 | 408145 |
| 2026-01-30 | 180.93 | $173.03 | 346704 |
| 2026-01-29 | 181.63 | $174.41 | 295000 |
| 2026-01-28 | 182.18 | $178.73 | 202619 |
| 2026-01-27 | 182.29 | $176.34 | 157115 |
| 2026-01-26 | 182.60 | $178.83 | 213300 |
| 2026-01-23 | 182.64 | $181.61 | 234715 |
| 2026-01-22 | 182.37 | $191.42 | 172857 |
| 2026-01-21 | 181.07 | $191.23 | 317400 |
| 2026-01-20 | 179.67 | $187.36 | 331603 |
| 2026-01-16 | 178.56 | $188.10 | 254758 |
| 2026-01-15 | 177.28 | $186.67 | 250813 |
| 2026-01-14 | 176.06 | $179.13 | 232100 |
| 2026-01-13 | 175.52 | $177.23 | 174500 |
| 2026-01-12 | 175.12 | $181.17 | 238300 |
| 2026-01-09 | 174.31 | $179.53 | 195437 |
| 2026-01-08 | 173.65 | $180.98 | 283005 |
| 2026-01-07 | 172.82 | $179.87 | 186300 |
| 2026-01-06 | 172.06 | $181.43 | 154900 |
| 2026-01-05 | 171.13 | $178.05 | 265510 |
| 2026-01-02 | 170.48 | $169.54 | 321104 |
| 2025-12-31 | 170.64 | $167.20 | 150700 |
| 2025-12-30 | 171.02 | $169.68 | 190700 |
| 2025-12-29 | 171.15 | $170.98 | 225372 |
| 2025-12-26 | 171.13 | $172.27 | 131900 |
| 2025-12-24 | 170.98 | $171.48 | 86248 |
| 2025-12-23 | 170.89 | $171.69 | 165527 |
| 2025-12-22 | 170.75 | $171.55 | 142644 |
| 2025-12-19 | 170.61 | $168.22 | 314200 |
| 2025-12-18 | 170.75 | $168.16 | 155200 |
| 2025-12-17 | 170.89 | $168.40 | 334100 |
| 2025-12-16 | 170.98 | $171.18 | 240800 |
| 2025-12-15 | 170.74 | $170.03 | 208341 |
| 2025-12-12 | 170.59 | $169.83 | 222440 |
| 2025-12-11 | 170.45 | $173.61 | 249800 |
| 2025-12-10 | 169.93 | $177.01 | 459810 |
| 2025-12-09 | 169.05 | $174.87 | 291640 |
| 2025-12-08 | 168.33 | $173.07 | 264050 |
| 2025-12-05 | 167.76 | $176.04 | 280800 |
| 2025-12-04 | 166.86 | $170.74 | 329800 |
| 2025-12-03 | 166.46 | $168.77 | 346245 |
| 2025-12-02 | 166.22 | $165.53 | 203900 |
| 2025-12-01 | 166.27 | $166.46 | 180700 |
| 2025-11-28 | 166.20 | $168.01 | 91100 |
| 2025-11-26 | 166.00 | $167.98 | 280815 |
| 2025-11-25 | 165.80 | $170.14 | 224402 |
| 2025-11-24 | 165.45 | $165.05 | 252300 |
| 2025-11-21 | 165.67 | $167.41 | 264300 |
| 2025-11-20 | 165.74 | $163.20 | 446300 |
| 2025-11-19 | 166.28 | $164.97 | 270800 |
| 2025-11-18 | 166.71 | $161.86 | 211600 |
| 2025-11-17 | 167.51 | $158.86 | 168500 |
| 2025-11-14 | 168.68 | $166.75 | 133827 |
| 2025-11-13 | 169.15 | $166.02 | 146304 |
| 2025-11-12 | 169.73 | $170.53 | 233312 |
| 2025-11-11 | 169.91 | $168.49 | 210500 |
| 2025-11-10 | 170.32 | $167.35 | 226300 |
| 2025-11-07 | 170.86 | $166.72 | 282600 |
| 2025-11-06 | 171.49 | $168.27 | 227200 |
| 2025-11-05 | 171.99 | $167.27 | 428300 |
| 2025-11-04 | 172.60 | $163.42 | 536400 |
| 2025-11-03 | 173.64 | $162.42 | 506007 |
| 2025-10-31 | 174.86 | $161.11 | 322536 |
| 2025-10-30 | 176.29 | $169.18 | 156005 |
| 2025-10-29 | 176.99 | $168.89 | 367347 |
| 2025-10-28 | 177.74 | $182.03 | 185500 |
| 2025-10-27 | 177.23 | $182.53 | 209300 |
| 2025-10-24 | 176.65 | $182.78 | 112500 |
| 2025-10-23 | 176.05 | $178.55 | 132300 |
| 2025-10-22 | 175.86 | $176.37 | 163811 |
| 2025-10-21 | 175.91 | $176.95 | 137048 |
| 2025-10-20 | 175.95 | $177.86 | 155700 |
| 2025-10-17 | 175.93 | $177.16 | 185600 |
| 2025-10-16 | 176.03 | $174.73 | 221000 |
| 2025-10-15 | 176.43 | $176.38 | 194026 |
| 2025-10-14 | 176.71 | $175.03 | 166519 |
| 2025-10-13 | 177.14 | $173.72 | 193748 |
| 2025-10-10 | 177.73 | $171.00 | 244000 |
| 2025-10-09 | 178.64 | $172.47 | 233100 |
| 2025-10-08 | 179.47 | $170.96 | 442306 |
| 2025-10-07 | 180.50 | $176.55 | 236611 |
| 2025-10-06 | 181.00 | $180.40 | 361611 |
| 2025-10-03 | 181.14 | $179.51 | 229722 |
| 2025-10-02 | 181.37 | $177.27 | 171720 |
| 2025-10-01 | 181.83 | $173.72 | 153321 |
| 2025-09-30 | 182.62 | $177.73 | 134400 |
| 2025-09-29 | 183.04 | $180.40 | 156200 |
| 2025-09-26 | 183.19 | $182.86 | 108217 |
| 2025-09-25 | 183.09 | $181.16 | 101015 |
| 2025-09-24 | 183.17 | $182.12 | 143100 |
| 2025-09-23 | 183.15 | $185.10 | 154100 |
| 2025-09-22 | 182.82 | $185.72 | 131113 |
| 2025-09-19 | 182.40 | $187.68 | 373600 |
| 2025-09-18 | 181.73 | $188.27 | 147900 |
| 2025-09-17 | 180.96 | $183.54 | 139812 |
| 2025-09-16 | 180.60 | $180.50 | 95528 |
| 2025-09-15 | 180.52 | $181.37 | 134700 |
| 2025-09-12 | 180.35 | $183.81 | 127219 |
| 2025-09-11 | 179.95 | $186.90 | 177300 |
| 2025-09-10 | 179.25 | $179.66 | 120500 |
| 2025-09-09 | 179.25 | $179.04 | 127300 |
| 2025-09-08 | 179.31 | $181.34 | 142223 |
| 2025-09-05 | 179.12 | $180.08 | 119692 |
| 2025-09-04 | 179.04 | $179.92 | 131600 |
| 2025-09-03 | 178.99 | $174.56 | 177806 |
| 2025-09-02 | 179.48 | $176.86 | 144200 |
| 2025-08-29 | 179.77 | $179.00 | 296246 |
| 2025-08-28 | 179.86 | $181.42 | 167100 |
| 2025-08-27 | 179.70 | $182.00 | 148800 |
| 2025-08-26 | 179.47 | $181.94 | 174518 |
| 2025-08-25 | 179.23 | $178.01 | 140700 |
| 2025-08-22 | 179.38 | $180.73 | 279920 |
| 2025-08-21 | 179.29 | $175.30 | 96915 |
| 2025-08-20 | 179.76 | $176.75 | 165505 |
| 2025-08-19 | 180.15 | $176.14 | 135328 |
| 2025-08-18 | 180.62 | $178.35 | 168337 |
| 2025-08-15 | 180.91 | $179.79 | 223200 |
| 2025-08-14 | 181.08 | $183.60 | 188132 |
| 2025-08-13 | 180.88 | $186.39 | 229939 |
| 2025-08-12 | 180.41 | $182.87 | 237000 |
| 2025-08-11 | 180.26 | $177.64 | 197108 |
| 2025-08-08 | 180.61 | $176.56 | 194645 |
| 2025-08-07 | 181.07 | $177.62 | 190737 |
| 2025-08-06 | 181.43 | $180.96 | 152600 |
| 2025-08-05 | 181.45 | $181.73 | 278400 |
| 2025-08-04 | 181.34 | $181.73 | 360219 |
| 2025-08-01 | 181.19 | $179.02 | 314100 |
| 2025-07-31 | 181.24 | $178.62 | 427010 |
| 2025-07-30 | 181.27 | $178.12 | 365649 |
| 2025-07-29 | 181.29 | $177.52 | 373500 |
| 2025-07-28 | 181.31 | $182.52 | 322616 |
| 2025-07-25 | 180.78 | $184.10 | 234800 |
| 2025-07-24 | 180.01 | $186.02 | 265100 |
| 2025-07-23 | 178.94 | $185.99 | 131800 |
| 2025-07-22 | 177.77 | $184.36 | 197300 |
| 2025-07-21 | 176.63 | $182.35 | 214200 |
| 2025-07-18 | 175.56 | $182.95 | 252100 |
| 2025-07-17 | 174.29 | $184.01 | 502432 |
| 2025-07-16 | 172.77 | $184.19 | 350100 |
| 2025-07-15 | 171.09 | $178.76 | 337838 |
| 2025-07-14 | 169.79 | $180.31 | 268800 |
| 2025-07-11 | 168.23 | $175.90 | 270846 |
| 2025-07-10 | 167.00 | $178.63 | 305800 |
| 2025-07-09 | 165.39 | $176.15 | 224920 |
| 2025-07-08 | 163.92 | $171.60 | 244146 |
| 2025-07-07 | 162.79 | $170.86 | 242000 |
| 2025-07-03 | 161.64 | $168.47 | 115414 |
| 2025-07-02 | 160.63 | $166.86 | 211715 |
| 2025-07-01 | 159.70 | $165.08 | 300404 |
| 2025-06-30 | 158.87 | $165.01 | 233662 |
| 2025-06-27 | 157.97 | $166.41 | 263700 |
| 2025-06-26 | 156.87 | $166.36 | 171427 |
| 2025-06-25 | 155.70 | $162.38 | 159600 |
| 2025-06-24 | 154.86 | $162.71 | 177642 |
| 2025-06-23 | 153.91 | $160.13 | 283700 |
| 2025-06-20 | 153.14 | $154.50 | 418900 |
| 2025-06-18 | 152.88 | $154.41 | 130679 |
| 2025-06-17 | 152.62 | $152.43 | 161800 |
| 2025-06-16 | 152.53 | $153.60 | 234107 |
| 2025-06-13 | 152.32 | $150.81 | 244300 |
| 2025-06-12 | 152.36 | $157.00 | 247131 |
| 2025-06-11 | 151.77 | $156.20 | 249247 |
| 2025-06-10 | 151.22 | $153.17 | 143100 |
| 2025-06-09 | 150.95 | $155.18 | 148403 |
| 2025-06-06 | 150.43 | $154.22 | 123200 |
| 2025-06-05 | 149.96 | $151.06 | 149000 |
| 2025-06-04 | 149.76 | $149.13 | 162500 |
| 2025-06-03 | 149.71 | $151.78 | 113500 |
| 2025-06-02 | 149.36 | $150.21 | 244147 |
| 2025-05-30 | 149.13 | $150.66 | 349800 |
| 2025-05-29 | 148.80 | $150.88 | 215515 |
| 2025-05-28 | 148.41 | $151.06 | 219300 |
| 2025-05-27 | 147.96 | $151.93 | 260549 |
| 2025-05-23 | 147.35 | $146.10 | 218409 |
| 2025-05-22 | 147.23 | $147.83 | 154316 |
| 2025-05-21 | 146.89 | $147.50 | 193500 |
| 2025-05-20 | 146.51 | $151.65 | 502421 |
| 2025-05-19 | 145.64 | $150.91 | 182900 |
| 2025-05-16 | 144.72 | $150.49 | 280100 |
| 2025-05-15 | 143.74 | $147.28 | 156411 |
| 2025-05-14 | 142.98 | $148.21 | 267200 |
| 2025-05-13 | 142.06 | $150.06 | 189000 |
| 2025-05-12 | 140.87 | $149.41 | 329825 |
| 2025-05-09 | 139.65 | $144.26 | 189400 |
| 2025-05-08 | 138.85 | $146.52 | 275818 |
| 2025-05-07 | 137.78 | $142.31 | 259746 |
| 2025-05-06 | 137.04 | $142.68 | 257300 |
| 2025-05-05 | 136.18 | $142.54 | 225448 |
| 2025-05-02 | 135.25 | $143.51 | 429221 |
| 2025-05-01 | 134.18 | $139.85 | 424500 |
| 2025-04-30 | 133.47 | $141.71 | 515944 |
| 2025-04-29 | 132.57 | $141.46 | 355152 |
| 2025-04-28 | 131.67 | $135.35 | 444421 |
| 2025-04-25 | 131.36 | $134.67 | 256172 |
| 2025-04-24 | 131.14 | $134.42 | 180800 |
| 2025-04-23 | 131.00 | $132.71 | 254700 |
| 2025-04-22 | 131.09 | $131.16 | 148617 |
| 2025-04-21 | 131.41 | $126.99 | 247946 |
| 2025-04-17 | 132.20 | $129.77 | 236834 |
| 2025-04-16 | 132.80 | $128.69 | 272008 |
| 2025-04-15 | 133.56 | $132.23 | 185531 |
| 2025-04-14 | 134.02 | $131.39 | 317300 |
| 2025-04-11 | 134.61 | $129.60 | 489400 |
| 2025-04-10 | 135.41 | $129.36 | 629700 |
| 2025-04-09 | 136.28 | $136.07 | 663610 |
| 2025-04-08 | 136.54 | $125.44 | 665436 |
| 2025-04-07 | 137.90 | $125.97 | 571807 |
| 2025-04-04 | 139.30 | $126.28 | 432336 |
| 2025-04-03 | 140.77 | $131.88 | 330331 |
| 2025-04-02 | 141.80 | $141.74 | 267636 |
| 2025-04-01 | 141.92 | $139.91 | 284200 |
| 2025-03-31 | 142.25 | $137.88 | 386400 |
| 2025-03-28 | 142.87 | $135.97 | 192500 |
| 2025-03-27 | 143.78 | $139.92 | 217628 |
| 2025-03-26 | 144.40 | $144.96 | 151400 |
| 2025-03-25 | 144.60 | $147.32 | 246600 |
| 2025-03-24 | 144.62 | $148.81 | 115121 |
| 2025-03-21 | 144.55 | $144.02 | 388367 |
| 2025-03-20 | 145.03 | $142.46 | 156554 |
| 2025-03-19 | 145.77 | $143.01 | 168800 |
| 2025-03-18 | 146.62 | $140.44 | 264900 |
| 2025-03-17 | 147.89 | $139.68 | 463700 |
| 2025-03-14 | 149.41 | $138.83 | 469048 |
| 2025-03-13 | 151.18 | $139.91 | 396600 |
| 2025-03-12 | 153.01 | $141.65 | 412100 |
| 2025-03-11 | 154.81 | $142.35 | 547900 |
| 2025-03-10 | 156.71 | $146.27 | 458700 |
| 2025-03-07 | 158.36 | $149.06 | 411800 |
| 2025-03-06 | 159.88 | $148.19 | 468019 |
| 2025-03-05 | 161.62 | $149.14 | 390100 |
| 2025-03-04 | 163.39 | $148.18 | 602700 |
| 2025-03-03 | 165.33 | $157.28 | 218418 |
| 2025-02-28 | 166.44 | $159.26 | 314600 |
| 2025-02-27 | 167.39 | $157.35 | 189609 |
| 2025-02-26 | 168.54 | $159.16 | 223912 |
| 2025-02-25 | 169.56 | $155.82 | 431521 |
| 2025-02-24 | 170.92 | $159.56 | 312730 |
| 2025-02-21 | 171.94 | $162.99 | 199200 |
| 2025-02-20 | 172.64 | $166.11 | 328944 |
| 2025-02-19 | 173.02 | $177.59 | 665745 |
| 2025-02-18 | 172.25 | $177.26 | 278945 |
| 2025-02-14 | 171.43 | $175.80 | 347400 |
| 2025-02-13 | 170.66 | $175.97 | 166447 |
| 2025-02-12 | 169.81 | $172.93 | 173014 |
| 2025-02-11 | 169.17 | $172.30 | 214300 |
| 2025-02-10 | 168.50 | $175.12 | 313100 |
| 2025-02-07 | 167.46 | $173.54 | 208002 |
| 2025-02-06 | 166.50 | $176.98 | 215413 |
| 2025-02-05 | 165.10 | $176.91 | 307100 |
| 2025-02-04 | 163.61 | $173.77 | 746400 |
| 2025-02-03 | 162.33 | $165.33 | 285400 |
| 2025-01-31 | 161.82 | $164.97 | 173200 |
| 2025-01-30 | 161.31 | $164.85 | 168813 |
| 2025-01-29 | 160.77 | $162.69 | 160438 |
| 2025-01-28 | 160.43 | $165.30 | 211837 |
| 2025-01-27 | 159.81 | $161.96 | 175500 |
| 2025-01-24 | 159.50 | $164.49 | 161345 |
| 2025-01-23 | 158.92 | $161.74 | 140600 |
| 2025-01-22 | 158.56 | $163.03 | 206209 |
| 2025-01-21 | 158.03 | $165.19 | 326800 |
| 2025-01-17 | 157.24 | $159.15 | 167711 |
| 2025-01-16 | 157.02 | $158.97 | 230714 |
| 2025-01-15 | 156.84 | $161.83 | 368801 |
| 2025-01-14 | 156.39 | $156.50 | 264814 |
| 2025-01-13 | 156.50 | $152.20 | 298707 |
| 2025-01-10 | 157.08 | $154.66 | 269900 |
| 2025-01-08 | 157.44 | $158.37 | 233600 |
| 2025-01-07 | 157.45 | $153.40 | 210800 |
| 2025-01-06 | 157.99 | $156.84 | 151900 |
| 2025-01-03 | 158.21 | $156.52 | 158800 |
| 2025-01-02 | 158.49 | $156.58 | 150225 |
| 2024-12-31 | 158.79 | $157.81 | 201300 |
| 2024-12-30 | 159.01 | $157.13 | 529926 |
| 2024-12-27 | 159.33 | $159.57 | 189000 |
| 2024-12-26 | 159.46 | $161.04 | 146233 |
| 2024-12-24 | 159.46 | $158.89 | 109600 |
| 2024-12-23 | 159.71 | $157.04 | 176200 |
| 2024-12-20 | 160.16 | $155.41 | 515916 |
| 2024-12-19 | 160.79 | $152.86 | 281000 |
| 2024-12-18 | 161.68 | $151.52 | 281700 |
| 2024-12-17 | 162.72 | $159.44 | 254500 |
| 2024-12-16 | 162.99 | $164.01 | 166217 |
| 2024-12-13 | 162.79 | $163.91 | 148114 |
| 2024-12-12 | 162.57 | $165.83 | 130112 |
| 2024-12-11 | 162.14 | $164.50 | 161600 |
| 2024-12-10 | 161.82 | $158.45 | 171613 |
| 2024-12-09 | 162.08 | $158.71 | 214837 |
| 2024-12-06 | 162.32 | $164.21 | 176515 |
| 2024-12-05 | 162.01 | $161.27 | 159200 |
| 2024-12-04 | 162.00 | $161.09 | 147928 |
| 2024-12-03 | 161.90 | $161.08 | 357800 |
| 2024-12-02 | 161.71 | $165.29 | 189600 |
| 2024-11-29 | 160.99 | $167.36 | 107048 |
| 2024-11-27 | 159.94 | $165.19 | 189500 |
| 2024-11-26 | 158.96 | $165.83 | 243200 |
| 2024-11-25 | 157.80 | $166.85 | 319700 |
| 2024-11-22 | 156.41 | $162.79 | 336202 |
| 2024-11-21 | 155.31 | $160.81 | 318600 |
| 2024-11-20 | 154.30 | $155.86 | 141712 |
| 2024-11-19 | 153.69 | $155.54 | 143300 |
| 2024-11-18 | 153.07 | $156.30 | 237600 |
| 2024-11-15 | 152.33 | $157.32 | 288200 |
| 2024-11-14 | 151.45 | $159.26 | 235500 |
| 2024-11-13 | 150.35 | $158.87 | 216400 |
| 2024-11-12 | 149.22 | $159.59 | 178700 |
| 2024-11-11 | 147.97 | $160.73 | 236400 |
| 2024-11-08 | 146.52 | $159.39 | 179220 |
| 2024-11-07 | 145.12 | $159.15 | 278600 |
| 2024-11-06 | 143.66 | $163.53 | 647852 |
| 2024-11-05 | 141.68 | $141.27 | 194045 |
| 2024-11-04 | 141.81 | $139.70 | 134737 |
| 2024-11-01 | 142.08 | $139.60 | 133546 |
| 2024-10-31 | 142.35 | $138.96 | 273532 |
| 2024-10-30 | 142.65 | $137.82 | 414500 |
| 2024-10-29 | 143.03 | $138.67 | 356605 |
| 2024-10-28 | 143.31 | $141.08 | 266792 |
| 2024-10-25 | 143.32 | $139.64 | 100600 |
| 2024-10-24 | 143.44 | $141.98 | 182917 |
| 2024-10-23 | 143.30 | $141.65 | 236100 |
| 2024-10-22 | 143.15 | $145.70 | 168400 |
| 2024-10-21 | 142.57 | $147.01 | 181048 |
| 2024-10-18 | 141.82 | $148.49 | 264613 |
| 2024-10-17 | 140.86 | $149.82 | 152800 |
| 2024-10-16 | 139.71 | $148.17 | 321000 |
| 2024-10-15 | 138.62 | $145.10 | 238930 |
| 2024-10-14 | 137.76 | $143.73 | 203800 |
| 2024-10-11 | 136.96 | $144.23 | 212635 |
| 2024-10-10 | 136.01 | $139.65 | 244800 |
| 2024-10-09 | 135.40 | $141.77 | 116138 |
| 2024-10-08 | 134.49 | $140.72 | 268400 |
| 2024-10-07 | 133.56 | $137.00 | 190200 |
| 2024-10-04 | 132.91 | $137.33 | 143700 |
| 2024-10-03 | 132.13 | $132.40 | 93811 |
| 2024-10-02 | 131.76 | $132.83 | 106300 |
| 2024-10-01 | 131.26 | $133.11 | 153302 |
| 2024-09-30 | 130.67 | $133.34 | 117600 |
| 2024-09-27 | 130.01 | $133.81 | 100424 |
| 2024-09-26 | 129.26 | $133.83 | 84605 |
| 2024-09-25 | 128.45 | $134.54 | 112236 |
| 2024-09-24 | 127.53 | $135.55 | 119836 |
| 2024-09-23 | 126.45 | $136.42 | 116212 |
| 2024-09-20 | 125.24 | $135.39 | 510446 |
| 2024-09-19 | 124.07 | $135.39 | 210600 |
| 2024-09-18 | 122.85 | $129.67 | 184000 |
| 2024-09-17 | 122.13 | $130.11 | 195219 |
| 2024-09-16 | 121.35 | $128.40 | 238022 |
| 2024-09-13 | 120.71 | $124.34 | 208200 |
| 2024-09-12 | 120.45 | $120.08 | 147321 |
| 2024-09-11 | 120.61 | $118.41 | 255000 |
| 2024-09-10 | 120.92 | $118.79 | 201416 |
| 2024-09-09 | 121.20 | $119.55 | 271500 |
| 2024-09-06 | 121.42 | $116.53 | 108839 |
| 2024-09-05 | 121.96 | $118.96 | 119800 |
| 2024-09-04 | 122.26 | $116.84 | 140000 |
| 2024-09-03 | 122.78 | $118.39 | 171100 |
| 2024-08-30 | 123.15 | $123.50 | 184700 |
| 2024-08-29 | 123.03 | $123.01 | 134100 |
| 2024-08-28 | 122.98 | $123.13 | 82500 |
| 2024-08-27 | 122.96 | $123.85 | 167406 |
| 2024-08-26 | 122.91 | $124.58 | 154000 |
| 2024-08-23 | 122.78 | $125.65 | 144300 |
| 2024-08-22 | 122.57 | $123.38 | 75500 |
| 2024-08-21 | 122.57 | $123.34 | 96707 |
| 2024-08-20 | 122.56 | $121.70 | 170737 |
| 2024-08-19 | 122.70 | $125.45 | 143732 |
| 2024-08-16 | 122.46 | $124.04 | 133842 |
| 2024-08-15 | 122.32 | $123.88 | 195800 |
| 2024-08-14 | 122.16 | $120.76 | 171112 |
| 2024-08-13 | 122.30 | $119.35 | 168100 |
| 2024-08-12 | 122.58 | $118.98 | 150700 |
| 2024-08-09 | 122.88 | $121.90 | 134400 |
| 2024-08-08 | 122.85 | $121.81 | 126500 |
| 2024-08-07 | 122.79 | $118.76 | 143600 |
| 2024-08-06 | 122.98 | $120.51 | 144200 |
| 2024-08-05 | 122.95 | $118.69 | 332100 |
| 2024-08-02 | 123.06 | $122.58 | 230000 |
| 2024-08-01 | 122.73 | $126.68 | 350319 |
| 2024-07-31 | 121.94 | $132.94 | 293436 |
| 2024-07-30 | 120.44 | $130.17 | 551348 |
| 2024-07-29 | 119.10 | $125.72 | 338148 |
| 2024-07-26 | 118.11 | $126.38 | 260900 |
| 2024-07-25 | 116.96 | $124.50 | 285027 |
| 2024-07-24 | 115.89 | $119.64 | 207121 |
| 2024-07-23 | 115.22 | $121.86 | 218900 |
| 2024-07-22 | 114.27 | $118.36 | 274544 |
| 2024-07-19 | 113.60 | $117.39 | 145500 |
| 2024-07-18 | 112.97 | $118.61 | 170400 |
| 2024-07-17 | 112.16 | $119.63 | 255947 |
| 2024-07-16 | 111.18 | $120.06 | 316632 |
| 2024-07-15 | 110.06 | $115.70 | 148527 |
| 2024-07-12 | 109.30 | $113.15 | 155000 |
| 2024-07-11 | 108.73 | $111.48 | 180949 |
| 2024-07-10 | 108.28 | $110.26 | 175000 |
| 2024-07-09 | 107.90 | $111.41 | 228413 |
| 2024-07-08 | 107.39 | $109.40 | 163100 |
| 2024-07-05 | 107.05 | $110.64 | 134300 |
| 2024-07-03 | 106.57 | $109.78 | 94215 |
| 2024-07-02 | 106.17 | $108.91 | 177111 |
| 2024-07-01 | 105.85 | $110.21 | 199300 |
| 2024-06-28 | 105.38 | $107.91 | 421306 |
| 2024-06-27 | 105.13 | $107.20 | 137500 |
| 2024-06-26 | 104.94 | $105.00 | 150200 |
| 2024-06-25 | 104.98 | $105.17 | 138649 |
| 2024-06-24 | 105.00 | $107.25 | 143900 |
| 2024-06-21 | 104.82 | $106.30 | 439700 |
| 2024-06-20 | 104.72 | $106.99 | 203700 |
| 2024-06-18 | 104.54 | $106.12 | 182000 |
| 2024-06-17 | 104.43 | $103.49 | 181304 |
| 2024-06-14 | 104.56 | $101.17 | 191018 |
| 2024-06-13 | 104.90 | $101.41 | 196900 |
| 2024-06-12 | 105.22 | $103.58 | 164930 |
| 2024-06-11 | 105.32 | $102.53 | 227710 |
| 2024-06-10 | 105.51 | $101.92 | 272719 |
| 2024-06-07 | 105.75 | $104.84 | 120933 |
| 2024-06-06 | 105.70 | $106.27 | 152020 |
| 2024-06-05 | 105.48 | $106.66 | 270434 |
| 2024-06-04 | 105.18 | $108.04 | 168222 |
| 2024-06-03 | 104.72 | $108.42 | 219022 |
| 2024-05-31 | 104.17 | $106.67 | 195528 |
| 2024-05-30 | 103.75 | $106.63 | 170603 |
| 2024-05-29 | 103.28 | $105.65 | 222630 |
| 2024-05-28 | 102.84 | $107.94 | 451544 |
| 2024-05-24 | 102.13 | $107.02 | 223010 |
| 2024-05-23 | 101.44 | $104.92 | 158441 |
| 2024-05-22 | 100.91 | $104.32 | 307400 |
| 2024-05-21 | 100.39 | $104.49 | 191230 |
| 2024-05-20 | 99.81 | $103.34 | 269212 |
| 2024-05-17 | 99.31 | $101.22 | 212523 |
| 2024-05-16 | 98.97 | $99.58 | 129135 |
| 2024-05-15 | 98.74 | $100.67 | 148000 |
| 2024-05-14 | 98.36 | $101.25 | 133036 |
| 2024-05-13 | 97.89 | $101.00 | 147300 |
| 2024-05-10 | 97.40 | $101.26 | 175931 |
| 2024-05-09 | 96.85 | $100.27 | 320040 |
| 2024-05-08 | 96.37 | $99.34 | 140200 |
| 2024-05-07 | 95.96 | $99.43 | 233703 |
| 2024-05-06 | 95.54 | $99.36 | 230700 |
| 2024-05-03 | 95.11 | $99.53 | 339100 |
| 2024-05-02 | 94.65 | $98.46 | 625333 |
| 2024-05-01 | 94.27 | $93.54 | 999022 |
| 2024-04-30 | 94.37 | $94.49 | 241847 |
| 2024-04-29 | 94.38 | $95.27 | 250300 |
| 2024-04-26 | 94.31 | $94.09 | 288900 |
| 2024-04-25 | 94.36 | $95.30 | 307027 |
| 2024-04-24 | 94.28 | $95.94 | 178500 |
| 2024-04-23 | 94.12 | $95.85 | 146121 |
| 2024-04-22 | 93.96 | $95.40 | 299409 |
| 2024-04-19 | 93.83 | $91.76 | 260500 |
| 2024-04-18 | 94.07 | $91.25 | 272733 |
| 2024-04-17 | 94.37 | $92.22 | 162144 |
| 2024-04-16 | 94.60 | $92.15 | 134800 |
| 2024-04-15 | 94.86 | $92.16 | 171000 |
| 2024-04-12 | 95.14 | $93.02 | 315922 |
| 2024-04-11 | 95.36 | $95.95 | 258700 |
| 2024-04-10 | 95.31 | $96.28 | 220029 |
| 2024-04-09 | 95.23 | $97.46 | 365723 |
| 2024-04-08 | 95.05 | $97.00 | 195300 |
| 2024-04-05 | 94.92 | $96.62 | 165909 |
| 2024-04-04 | 94.85 | $94.98 | 244439 |
| 2024-04-03 | 94.95 | $94.23 | 258104 |
| 2024-04-02 | 95.15 | $94.45 | 320700 |
| 2024-04-01 | 95.36 | $95.07 | 315000 |
| 2024-03-28 | 95.56 | $94.26 | 311348 |
| 2024-03-27 | 95.88 | $94.06 | 476000 |
| 2024-03-26 | 96.28 | $90.81 | 604300 |
| 2024-03-25 | 97.06 | $93.36 | 240918 |
| 2024-03-22 | 97.64 | $93.92 | 246000 |
| 2024-03-21 | 98.21 | $95.89 | 438200 |
| 2024-03-20 | 98.64 | $95.04 | 322991 |
| 2024-03-19 | 99.17 | $96.85 | 132543 |
| 2024-03-18 | 99.56 | $96.18 | 165109 |
| 2024-03-15 | 100.05 | $96.63 | 485000 |
| 2024-03-14 | 100.53 | $97.01 | 216647 |
| 2024-03-13 | 100.99 | $97.65 | 359347 |
| 2024-03-12 | 101.39 | $97.53 | 240100 |
| 2024-03-11 | 101.81 | $99.17 | 272400 |
| 2024-03-08 | 102.06 | $100.11 | 261935 |
| 2024-03-07 | 102.20 | $99.66 | 261900 |
| 2024-03-06 | 102.36 | $99.12 | 289200 |
| 2024-03-05 | 102.55 | $99.36 | 324551 |
| 2024-03-04 | 102.72 | $101.69 | 641700 |
| 2024-03-01 | 102.66 | $104.69 | 219522 |
| 2024-02-29 | 102.28 | $105.40 | 187400 |
| 2024-02-28 | 101.79 | $104.98 | 162947 |
| 2024-02-27 | 101.31 | $104.40 | 368057 |
| 2024-02-26 | 100.85 | $103.88 | 155300 |
| 2024-02-23 | 100.41 | $104.17 | 235600 |
| 2024-02-22 | 99.91 | $103.21 | 210433 |
| 2024-02-21 | 99.48 | $101.36 | 187986 |
| 2024-02-20 | 99.21 | $102.83 | 199705 |
| 2024-02-16 | 98.78 | $103.26 | 273200 |
| 2024-02-15 | 98.30 | $103.53 | 271000 |
| 2024-02-14 | 97.75 | $101.09 | 411746 |
| 2024-02-13 | 97.41 | $97.59 | 376600 |
| 2024-02-12 | 97.40 | $98.97 | 317042 |
| 2024-02-09 | 97.24 | $97.39 | 313415 |
| 2024-02-08 | 97.22 | $95.42 | 330122 |
| 2024-02-07 | 97.38 | $93.68 | 428100 |
| 2024-02-06 | 97.72 | $96.14 | 419006 |
| 2024-02-05 | 97.82 | $98.53 | 341728 |
| 2024-02-02 | 97.68 | $100.02 | 325700 |
| 2024-02-01 | 97.38 | $98.29 | 200216 |
| 2024-01-31 | 97.25 | $96.17 | 183606 |
| 2024-01-30 | 97.33 | $98.27 | 166000 |
| 2024-01-29 | 97.24 | $98.68 | 210200 |
| 2024-01-26 | 97.12 | $96.84 | 162642 |
| 2024-01-25 | 97.21 | $96.80 | 301008 |
| 2024-01-24 | 97.33 | $98.55 | 137028 |
| 2024-01-23 | 97.28 | $98.64 | 167036 |
| 2024-01-22 | 97.23 | $99.82 | 220535 |
| 2024-01-19 | 97.06 | $98.09 | 155100 |
| 2024-01-18 | 97.05 | $96.60 | 134600 |
| 2024-01-17 | 97.20 | $96.68 | 177520 |
| 2024-01-16 | 97.37 | $96.20 | 183500 |
| 2024-01-12 | 97.60 | $95.07 | 151225 |
| 2024-01-11 | 97.96 | $94.97 | 397122 |
| 2024-01-10 | 98.34 | $93.80 | 273400 |
| 2024-01-09 | 98.84 | $95.77 | 290100 |
| 2024-01-08 | 99.16 | $96.50 | 220745 |
| 2024-01-05 | 99.42 | $95.72 | 256527 |
| 2024-01-04 | 99.74 | $96.61 | 189700 |
| 2024-01-03 | 99.96 | $97.43 | 323700 |
| 2024-01-02 | 100.11 | $100.43 | 249319 |
| 2023-12-29 | 99.93 | $101.87 | 146042 |
| 2023-12-28 | 99.54 | $102.98 | 154700 |
| 2023-12-27 | 98.98 | $103.06 | 174629 |
| 2023-12-26 | 98.33 | $101.64 | 128200 |
| 2023-12-22 | 97.75 | $99.90 | 246500 |
| 2023-12-21 | 97.27 | $98.49 | 215800 |
| 2023-12-20 | 96.86 | $98.01 | 340700 |
| 2023-12-19 | 96.43 | $99.52 | 276735 |
| 2023-12-18 | 95.78 | $99.27 | 461100 |
| 2023-12-15 | 95.08 | $101.59 | 4.2M |
| 2023-12-14 | 94.07 | $99.96 | 458545 |
| 2023-12-13 | 93.16 | $98.72 | 424729 |
| 2023-12-12 | 92.29 | $97.44 | 321800 |
| 2023-12-11 | 91.48 | $96.95 | 382300 |
| 2023-12-08 | 90.65 | $97.07 | 371500 |
| 2023-12-07 | 89.74 | $96.06 | 306200 |
| 2023-12-06 | 88.85 | $94.81 | 322342 |
| 2023-12-05 | 88.03 | $94.76 | 528100 |
| 2023-12-04 | 87.15 | $97.23 | 1.1M |
| 2023-12-01 | 85.97 | $89.97 | 315627 |
| 2023-11-30 | 85.44 | $90.06 | 409331 |
| 2023-11-29 | 84.86 | $86.98 | 136100 |
| 2023-11-28 | 84.54 | $85.97 | 289600 |
| 2023-11-27 | 84.25 | $87.88 | 156800 |
| 2023-11-24 | 83.70 | $86.12 | 40336 |
| 2023-11-22 | 83.25 | $85.53 | 190000 |
| 2023-11-21 | 82.80 | $83.65 | 89709 |
| 2023-11-20 | 82.47 | $83.63 | 238600 |
| 2023-11-17 | 82.10 | $84.01 | 152100 |
| 2023-11-16 | 81.65 | $84.57 | 203200 |
| 2023-11-15 | 81.10 | $85.18 | 258019 |
| 2023-11-14 | 80.45 | $85.08 | 211619 |
| 2023-11-13 | 79.77 | $83.03 | 111922 |
| 2023-11-10 | 79.26 | $83.02 | 124547 |
| 2023-11-09 | 78.73 | $81.60 | 141900 |
| 2023-11-08 | 78.32 | $82.25 | 143200 |
| 2023-11-07 | 77.82 | $82.46 | 204300 |
| 2023-11-06 | 77.30 | $82.90 | 164826 |
| 2023-11-03 | 76.71 | $83.09 | 212840 |
| 2023-11-02 | 76.08 | $81.96 | 311400 |
| 2023-11-01 | 75.54 | $80.58 | 223037 |
| 2023-10-31 | 75.11 | $78.36 | 301807 |
| 2023-10-30 | 74.89 | $73.27 | 232211 |
| 2023-10-27 | 75.18 | $72.37 | 190807 |
| 2023-10-26 | 75.59 | $72.11 | 183400 |
| 2023-10-25 | 76.06 | $71.72 | 185629 |
| 2023-10-24 | 76.61 | $73.44 | 134300 |
| 2023-10-23 | 77.01 | $74.08 | 152100 |
| 2023-10-20 | 77.37 | $74.20 | 120609 |
| 2023-10-19 | 77.73 | $75.46 | 168009 |
| 2023-10-18 | 77.98 | $75.84 | 80325 |
| 2023-10-17 | 78.22 | $77.45 | 130029 |
| 2023-10-16 | 78.31 | $77.75 | 68400 |
| 2023-10-13 | 78.38 | $77.23 | 74200 |
| 2023-10-12 | 78.51 | $78.74 | 118400 |
| 2023-10-11 | 78.51 | $79.05 | 96100 |
| 2023-10-10 | 78.48 | $78.75 | 128836 |
| 2023-10-09 | 78.47 | $79.00 | 86945 |
| 2023-10-06 | 78.43 | $77.97 | 126824 |
| 2023-10-05 | 78.49 | $78.06 | 119600 |
| 2023-10-04 | 78.52 | $76.84 | 188614 |
| 2023-10-03 | 78.66 | $77.27 | 181315 |
| 2023-10-02 | 78.76 | $79.01 | 228241 |
| 2023-09-29 | 78.70 | $79.44 | 145427 |
| 2023-09-28 | 78.59 | $81.02 | 307626 |
| 2023-09-27 | 78.32 | $78.77 | 209125 |
| 2023-09-26 | 78.27 | $77.02 | 116306 |
| 2023-09-25 | 78.37 | $77.53 | 90400 |
| 2023-09-22 | 78.43 | $77.52 | 107620 |
| 2023-09-21 | 78.47 | $78.40 | 171900 |
| 2023-09-20 | 78.42 | $79.25 | 96400 |
| 2023-09-19 | 78.26 | $79.54 | 155900 |
| 2023-09-18 | 78.06 | $79.60 | 145500 |
| 2023-09-15 | 77.83 | $79.53 | 541448 |
| 2023-09-14 | 77.60 | $80.89 | 221812 |
| 2023-09-13 | 77.21 | $78.84 | 178745 |
| 2023-09-12 | 77.00 | $78.07 | 114300 |
| 2023-09-11 | 76.87 | $77.20 | 153400 |
| 2023-09-08 | 76.82 | $77.29 | 131912 |
| 2023-09-07 | 76.78 | $75.44 | 133515 |
| 2023-09-06 | 76.92 | $74.87 | 271800 |
| 2023-09-05 | 77.14 | $77.03 | 238901 |
| 2023-09-01 | 77.17 | $79.65 | 140000 |
| 2023-08-31 | 76.95 | $78.99 | 183818 |
| 2023-08-30 | 76.81 | $78.50 | 161618 |
| 2023-08-29 | 76.72 | $78.19 | 130716 |
| 2023-08-28 | 76.68 | $76.78 | 177600 |
| 2023-08-25 | 76.78 | $76.02 | 136308 |
| 2023-08-24 | 76.96 | $75.48 | 115936 |
| 2023-08-23 | 77.21 | $75.36 | 107226 |
| 2023-08-22 | 77.50 | $75.23 | 142012 |
| 2023-08-21 | 77.84 | $75.26 | 58520 |
| 2023-08-18 | 78.19 | $76.07 | 148806 |
| 2023-08-17 | 78.47 | $75.66 | 131700 |
| 2023-08-16 | 78.81 | $76.41 | 130320 |
| 2023-08-15 | 79.07 | $76.51 | 129637 |
| 2023-08-14 | 79.33 | $77.32 | 100400 |
| 2023-08-11 | 79.51 | $78.29 | 74400 |
| 2023-08-10 | 79.59 | $78.61 | 99923 |
| 2023-08-09 | 79.61 | $79.05 | 137700 |
| 2023-08-08 | 79.58 | $79.16 | 175849 |
| 2023-08-07 | 79.51 | $79.99 | 138400 |
| 2023-08-04 | 79.32 | $80.76 | 144400 |
| 2023-08-03 | 79.00 | $80.78 | 175100 |
| 2023-08-02 | 78.63 | $80.90 | 318000 |
| 2023-08-01 | 78.19 | $80.62 | 225500 |
| 2023-07-31 | 77.72 | $79.31 | 199900 |
| 2023-07-28 | 77.34 | $77.85 | 189600 |
| 2023-07-27 | 77.06 | $78.32 | 431400 |
| 2023-07-26 | 76.69 | $82.40 | 429234 |
| 2023-07-25 | 75.88 | $83.02 | 766000 |
| 2023-07-24 | 74.96 | $77.92 | 353006 |
| 2023-07-21 | 74.48 | $77.75 | 190600 |
| 2023-07-20 | 73.99 | $78.28 | 225942 |
| 2023-07-19 | 73.42 | $77.43 | 127537 |
| 2023-07-18 | 72.90 | $77.06 | 206600 |
| 2023-07-17 | 72.40 | $76.16 | 416000 |
| 2023-07-14 | 71.96 | $76.15 | 338722 |
| 2023-07-13 | 71.51 | $75.08 | 286113 |
| 2023-07-12 | 71.16 | $74.97 | 222847 |
| 2023-07-11 | 70.79 | $73.29 | 300247 |
| 2023-07-10 | 70.57 | $71.58 | 172423 |
| 2023-07-07 | 70.52 | $70.33 | 196611 |
| 2023-07-06 | 70.59 | $69.01 | 221800 |
| 2023-07-05 | 70.79 | $68.59 | 177900 |
| 2023-07-03 | 71.03 | $70.28 | 87100 |
| 2023-06-30 | 71.10 | $69.64 | 124957 |
| 2023-06-29 | 71.21 | $70.83 | 110000 |
| 2023-06-28 | 71.20 | $70.16 | 153612 |
| 2023-06-27 | 71.24 | $70.76 | 133703 |
| 2023-06-26 | 71.20 | $70.53 | 153828 |
| 2023-06-23 | 71.17 | $70.48 | 315638 |
| 2023-06-22 | 71.13 | $71.50 | 101800 |
| 2023-06-21 | 70.97 | $71.80 | 150923 |
| 2023-06-20 | 70.76 | $72.02 | 158415 |
| 2023-06-16 | 70.49 | $71.76 | 353700 |
| 2023-06-15 | 70.22 | $73.13 | 162334 |
| 2023-06-14 | 69.78 | $73.04 | 196100 |
| 2023-06-13 | 69.31 | $72.53 | 175723 |
| 2023-06-12 | 68.84 | $71.12 | 168327 |
| 2023-06-09 | 68.46 | $71.66 | 143900 |
| 2023-06-08 | 67.99 | $71.49 | 125923 |
| 2023-06-07 | 67.50 | $71.58 | 210425 |
| 2023-06-06 | 66.95 | $69.35 | 169500 |
| 2023-06-05 | 66.57 | $67.81 | 166762 |
| 2023-06-02 | 66.32 | $68.52 | 251842 |
| 2023-06-01 | 65.97 | $66.92 | 184000 |
| 2023-05-31 | 65.74 | $67.40 | 196700 |
| 2023-05-30 | 65.45 | $67.83 | 172400 |
| 2023-05-26 | 65.13 | $67.53 | 115200 |
| 2023-05-25 | 64.84 | $66.94 | 146100 |
| 2023-05-24 | 64.63 | $66.71 | 165800 |
| 2023-05-23 | 64.45 | $67.47 | 168900 |
| 2023-05-22 | 64.22 | $66.50 | 165520 |
| 2023-05-19 | 64.13 | $65.15 | 154701 |
| 2023-05-18 | 64.21 | $65.23 | 171434 |
| 2023-05-17 | 64.33 | $65.70 | 257500 |
| 2023-05-16 | 64.44 | $63.55 | 254615 |
| 2023-05-15 | 64.80 | $64.00 | 249234 |
| 2023-05-12 | 65.16 | $62.47 | 274500 |
| 2023-05-11 | 65.72 | $62.22 | 247922 |
| 2023-05-10 | 66.35 | $63.00 | 209600 |
| 2023-05-09 | 66.95 | $61.65 | 177200 |
| 2023-05-08 | 67.71 | $61.82 | 222400 |
| 2023-05-05 | 68.51 | $62.19 | 318800 |
| 2023-05-04 | 69.31 | $61.60 | 494200 |
| 2023-05-03 | 70.22 | $61.71 | 392800 |
| 2023-05-02 | 71.16 | $64.18 | 532900 |
| 2023-05-01 | 71.91 | $69.83 | 313500 |
| 2023-04-28 | 72.12 | $68.77 | 254000 |
| 2023-04-27 | 72.45 | $69.12 | 217934 |
| 2023-04-26 | 72.76 | $70.61 | 201700 |
| 2023-04-25 | 72.94 | $72.90 | 108536 |
| 2023-04-24 | 72.91 | $74.70 | 109000 |
| 2023-04-21 | 72.69 | $75.03 | 119000 |
| 2023-04-20 | 72.43 | $74.06 | 141832 |
| 2023-04-19 | 72.27 | $73.62 | 93126 |
| 2023-04-18 | 72.16 | $73.60 | 179139 |
| 2023-04-17 | 72.06 | $73.11 | 211600 |
| 2023-04-14 | 72.01 | $73.43 | 179500 |
| 2023-04-13 | 71.93 | $71.99 | 247700 |
| 2023-04-12 | 71.99 | $70.74 | 241900 |
| 2023-04-11 | 72.19 | $70.70 | 301611 |
| 2023-04-10 | 72.41 | $71.17 | 309300 |
| 2023-04-06 | 72.59 | $72.15 | 170638 |
| 2023-04-05 | 72.69 | $71.44 | 165400 |
| 2023-04-04 | 72.89 | $70.77 | 203700 |
| 2023-04-03 | 73.18 | $71.58 | 244800 |
| 2023-03-31 | 73.41 | $72.19 | 222912 |
| 2023-03-30 | 73.62 | $71.41 | 117000 |
| 2023-03-29 | 73.93 | $72.44 | 173612 |
| 2023-03-28 | 74.17 | $73.31 | 254229 |
| 2023-03-27 | 74.35 | $73.40 | 155600 |
| 2023-03-24 | 74.55 | $72.00 | 240500 |
| 2023-03-23 | 74.90 | $74.18 | 142805 |
| 2023-03-22 | 75.07 | $74.24 | 190126 |
| 2023-03-21 | 75.25 | $75.40 | 259211 |
| 2023-03-20 | 75.33 | $74.57 | 213700 |
| 2023-03-17 | 75.53 | $73.70 | 293100 |
| 2023-03-16 | 75.83 | $74.53 | 251600 |
| 2023-03-15 | 76.08 | $73.45 | 239116 |
| 2023-03-14 | 76.46 | $74.44 | 194100 |
| 2023-03-13 | 76.76 | $72.85 | 472000 |
| 2023-03-10 | 77.24 | $73.67 | 354600 |
| 2023-03-09 | 77.65 | $75.17 | 173100 |
| 2023-03-08 | 77.91 | $76.93 | 205704 |
| 2023-03-07 | 77.99 | $76.31 | 172730 |
| 2023-03-06 | 78.15 | $76.98 | 277700 |
| 2023-03-03 | 78.25 | $77.91 | 233100 |
| 2023-03-02 | 78.28 | $77.99 | 350400 |
| 2023-03-01 | 78.30 | $77.88 | 147242 |
| 2023-02-28 | 78.35 | $78.88 | 198300 |
| 2023-02-27 | 78.30 | $78.29 | 203146 |
| 2023-02-24 | 78.31 | $77.52 | 167015 |
| 2023-02-23 | 78.42 | $77.74 | 172917 |
| 2023-02-22 | 78.52 | $77.65 | 244400 |
| 2023-02-21 | 78.63 | $79.14 | 285400 |
| 2023-02-17 | 78.59 | $81.54 | 353600 |
| 2023-02-16 | 78.31 | $79.86 | 358500 |
| 2023-02-15 | 78.16 | $78.43 | 223449 |
| 2023-02-14 | 78.14 | $78.66 | 273400 |
| 2023-02-13 | 78.10 | $79.56 | 200500 |
| 2023-02-10 | 77.96 | $76.74 | 197748 |
| 2023-02-09 | 78.10 | $75.55 | 211800 |
| 2023-02-08 | 78.37 | $75.28 | 272900 |
| 2023-02-07 | 78.67 | $74.01 | 522403 |
| 2023-02-06 | 79.10 | $79.22 | 175919 |
| 2023-02-03 | 79.03 | $79.90 | 184000 |
| 2023-02-02 | 78.87 | $79.26 | 175104 |
| 2023-02-01 | 78.75 | $79.97 | 223200 |
| 2023-01-31 | 78.54 | $80.03 | 148539 |
| 2023-01-30 | 78.30 | $79.09 | 127700 |
| 2023-01-27 | 78.13 | $79.91 | 121400 |
| 2023-01-26 | 77.85 | $81.26 | 92600 |
| 2023-01-25 | 77.42 | $79.94 | 95000 |
| 2023-01-24 | 77.09 | $79.00 | 72500 |
| 2023-01-23 | 76.84 | $78.05 | 118646 |
| 2023-01-20 | 76.67 | $76.88 | 103602 |
| 2023-01-19 | 76.61 | $76.32 | 90300 |
| 2023-01-18 | 76.59 | $76.38 | 152623 |
| 2023-01-17 | 76.56 | $76.60 | 132700 |
| 2023-01-13 | 76.51 | $79.21 | 129700 |
| 2023-01-12 | 76.20 | $78.70 | 137400 |
| 2023-01-11 | 75.93 | $78.23 | 165000 |
| 2023-01-10 | 75.72 | $76.51 | 187200 |
| 2023-01-09 | 75.67 | $76.68 | 124613 |
| 2023-01-06 | 75.61 | $76.63 | 182300 |
| 2023-01-05 | 75.57 | $75.49 | 133900 |
| 2023-01-04 | 75.64 | $75.65 | 121712 |
| 2023-01-03 | 75.72 | $75.57 | 188500 |
| 2022-12-30 | 75.82 | $73.69 | 83800 |
| 2022-12-29 | 76.13 | $74.94 | 103400 |
| 2022-12-28 | 76.33 | $74.41 | 73400 |
| 2022-12-27 | 76.58 | $75.26 | 53300 |
| 2022-12-23 | 76.75 | $76.08 | 58526 |
| 2022-12-22 | 76.86 | $75.59 | 114623 |
| 2022-12-21 | 77.02 | $77.35 | 97400 |
| 2022-12-20 | 77.01 | $74.95 | 118202 |
| 2022-12-19 | 77.24 | $74.70 | 212900 |
| 2022-12-16 | 77.50 | $75.94 | 210400 |
| 2022-12-15 | 77.65 | $74.87 | 114617 |
| 2022-12-14 | 77.91 | $77.71 | 113400 |
| 2022-12-13 | 77.91 | $78.10 | 162600 |
| 2022-12-12 | 77.87 | $78.58 | 128939 |
| 2022-12-09 | 77.77 | $77.97 | 103149 |
| 2022-12-08 | 77.72 | $78.31 | 87300 |
| 2022-12-07 | 77.62 | $77.77 | 82728 |
| 2022-12-06 | 77.56 | $78.25 | 108700 |
| 2022-12-05 | 77.44 | $79.45 | 155618 |
| 2022-12-02 | 77.20 | $79.31 | 108700 |
| 2022-12-01 | 76.95 | $79.22 | 152421 |
| 2022-11-30 | 76.70 | $77.01 | 249200 |
| 2022-11-29 | 76.65 | $74.34 | 140408 |
| 2022-11-28 | 76.86 | $75.68 | 148900 |
| 2022-11-25 | 76.93 | $78.08 | 52244 |
| 2022-11-23 | 76.74 | $77.78 | 55900 |
| 2022-11-22 | 76.54 | $77.27 | 77039 |
| 2022-11-21 | 76.35 | $76.55 | 104310 |
| 2022-11-18 | 76.22 | $76.64 | 200126 |
| 2022-11-17 | 76.08 | $77.05 | 108400 |
| 2022-11-16 | 75.88 | $78.02 | 72400 |
| 2022-11-15 | 75.57 | $78.38 | 214929 |
| 2022-11-14 | 75.20 | $77.85 | 260516 |
| 2022-11-11 | 74.85 | $75.64 | 164600 |
| 2022-11-10 | 74.68 | $76.37 | 176131 |
| 2022-11-09 | 74.41 | $73.90 | 112700 |
| 2022-11-08 | 74.36 | $76.09 | 101600 |
| 2022-11-07 | 74.06 | $76.71 | 113200 |
| 2022-11-04 | 73.68 | $76.11 | 100400 |
| 2022-11-03 | 73.32 | $75.75 | 195600 |
| 2022-11-02 | 72.97 | $75.15 | 229012 |
| 2022-11-01 | 72.65 | $77.52 | 287200 |
| 2022-10-31 | 72.09 | $74.40 | 158223 |
| 2022-10-28 | 71.80 | $72.68 | 178749 |
| 2022-10-27 | 71.65 | $70.94 | 163400 |
| 2022-10-26 | 71.63 | $71.00 | 205836 |
| 2022-10-25 | 71.60 | $69.17 | 528300 |
| 2022-10-24 | 71.72 | $74.94 | 215442 |
| 2022-10-21 | 71.25 | $75.48 | 162237 |
| 2022-10-20 | 70.68 | $73.28 | 182218 |
| 2022-10-19 | 70.30 | $73.16 | 116100 |
| 2022-10-18 | 69.90 | $73.23 | 110626 |
| 2022-10-17 | 69.48 | $71.41 | 129900 |
| 2022-10-14 | 69.22 | $69.92 | 172306 |
| 2022-10-13 | 69.10 | $70.51 | 143025 |
| 2022-10-12 | 68.91 | $69.70 | 115900 |
| 2022-10-11 | 68.80 | $69.03 | 153728 |
| 2022-10-10 | 68.75 | $69.67 | 178025 |
| 2022-10-07 | 68.66 | $69.15 | 138600 |
| 2022-10-06 | 68.62 | $71.17 | 97048 |
| 2022-10-05 | 68.39 | $71.49 | 218100 |
| 2022-10-04 | 68.12 | $72.07 | 267939 |
| 2022-10-03 | 67.78 | $68.77 | 181430 |
| 2022-09-30 | 67.75 | $66.82 | 172647 |
| 2022-09-29 | 67.93 | $66.32 | 215500 |
| 2022-09-28 | 68.16 | $66.68 | 278928 |
| 2022-09-27 | 68.38 | $66.01 | 204707 |
| 2022-09-26 | 68.68 | $66.09 | 296200 |
| 2022-09-23 | 69.01 | $65.93 | 239431 |
| 2022-09-22 | 69.39 | $68.46 | 142506 |
| 2022-09-21 | 69.54 | $68.07 | 66506 |
| 2022-09-20 | 69.76 | $68.07 | 128300 |
| 2022-09-19 | 70.01 | $69.51 | 125600 |
| 2022-09-16 | 70.15 | $69.14 | 224500 |
| 2022-09-15 | 70.36 | $69.35 | 127151 |
| 2022-09-14 | 70.58 | $68.53 | 145100 |
| 2022-09-13 | 70.90 | $69.72 | 148700 |
| 2022-09-12 | 71.14 | $72.03 | 62931 |
| 2022-09-09 | 71.17 | $71.76 | 103215 |
| 2022-09-08 | 71.23 | $70.01 | 103733 |
| 2022-09-07 | 71.48 | $69.92 | 104000 |
| 2022-09-06 | 71.74 | $68.72 | 122400 |
| 2022-09-02 | 72.14 | $67.86 | 138200 |
| 2022-09-01 | 72.64 | $70.64 | 136600 |
| 2022-08-31 | 72.89 | $69.22 | 106449 |
| 2022-08-30 | 73.28 | $70.11 | 154600 |
| 2022-08-29 | 73.59 | $71.01 | 122200 |
| 2022-08-26 | 73.81 | $72.48 | 132406 |
| 2022-08-25 | 73.89 | $72.89 | 72300 |
| 2022-08-24 | 73.93 | $73.04 | 69430 |
| 2022-08-23 | 73.93 | $74.02 | 115005 |
| 2022-08-22 | 73.82 | $73.60 | 113823 |
| 2022-08-19 | 73.73 | $75.26 | 105543 |
| 2022-08-18 | 73.45 | $76.29 | 79616 |
| 2022-08-17 | 73.03 | $75.51 | 147100 |
| 2022-08-16 | 72.65 | $74.82 | 78700 |
| 2022-08-15 | 72.30 | $75.48 | 73407 |
| 2022-08-12 | 71.85 | $74.15 | 84131 |
| 2022-08-11 | 71.48 | $73.46 | 83747 |
| 2022-08-10 | 71.14 | $73.29 | 137400 |
| 2022-08-09 | 70.77 | $72.32 | 67400 |
| 2022-08-08 | 70.47 | $72.54 | 158000 |
| 2022-08-05 | 70.12 | $71.99 | 85100 |
| 2022-08-04 | 69.80 | $72.53 | 110600 |
| 2022-08-03 | 69.43 | $72.03 | 127300 |
| 2022-08-02 | 69.09 | $70.76 | 132200 |
| 2022-08-01 | 68.87 | $70.90 | 138381 |
| 2022-07-29 | 68.63 | $71.48 | 142200 |
| 2022-07-28 | 68.34 | $71.08 | 168645 |
| 2022-07-27 | 68.08 | $70.13 | 179822 |
| 2022-07-26 | 67.91 | $70.70 | 233100 |
| 2022-07-25 | 67.70 | $68.12 | 191006 |
| 2022-07-22 | 67.75 | $68.40 | 250903 |
| 2022-07-21 | 67.79 | $68.06 | 174432 |
| 2022-07-20 | 67.87 | $68.36 | 178500 |
| 2022-07-19 | 67.93 | $67.45 | 163135 |
| 2022-07-18 | 68.09 | $65.87 | 164900 |
| 2022-07-15 | 68.41 | $66.44 | 123500 |
| 2022-07-14 | 68.72 | $64.36 | 191500 |
| 2022-07-13 | 69.26 | $65.11 | 135128 |
| 2022-07-12 | 69.76 | $66.50 | 162927 |
| 2022-07-11 | 70.15 | $67.40 | 142507 |
| 2022-07-08 | 70.49 | $68.14 | 201147 |
| 2022-07-07 | 70.81 | $70.16 | 215600 |
| 2022-07-06 | 70.97 | $70.16 | 184100 |
| 2022-07-05 | 71.17 | $70.42 | 251513 |
| 2022-07-01 | 71.38 | $69.98 | 168306 |
| 2022-06-30 | 71.67 | $70.28 | 156927 |
| 2022-06-29 | 71.95 | $71.29 | 181714 |
| 2022-06-28 | 72.17 | $71.34 | 163300 |
| 2022-06-27 | 72.40 | $71.17 | 205700 |
| 2022-06-24 | 72.66 | $71.99 | 373200 |
| 2022-06-23 | 72.85 | $71.52 | 160400 |
| 2022-06-22 | 73.09 | $70.65 | 440200 |
| 2022-06-21 | 73.43 | $69.15 | 284417 |
| 2022-06-17 | 73.93 | $69.89 | 389800 |
| 2022-06-16 | 74.37 | $70.44 | 288300 |
| 2022-06-15 | 74.77 | $72.96 | 303033 |
| 2022-06-14 | 74.92 | $72.47 | 189935 |
| 2022-06-13 | 75.13 | $71.09 | 209200 |
| 2022-06-10 | 75.46 | $72.17 | 162143 |
| 2022-06-09 | 75.68 | $74.33 | 239200 |
| 2022-06-08 | 75.66 | $77.50 | 152331 |
| 2022-06-07 | 75.30 | $78.43 | 130700 |
| 2022-06-06 | 74.79 | $77.88 | 209307 |
| 2022-06-03 | 74.28 | $77.17 | 133000 |
| 2022-06-02 | 73.79 | $78.48 | 155800 |
| 2022-06-01 | 73.12 | $76.05 | 202039 |
| 2022-05-31 | 72.63 | $75.84 | 158700 |
| 2022-05-27 | 72.13 | $75.78 | 158800 |
| 2022-05-26 | 71.58 | $74.43 | 186806 |
| 2022-05-25 | 71.14 | $73.45 | 209549 |
| 2022-05-24 | 70.76 | $73.43 | 192135 |
| 2022-05-23 | 70.36 | $73.10 | 212100 |
| 2022-05-20 | 69.95 | $73.18 | 199600 |
| 2022-05-19 | 69.49 | $72.39 | 155300 |
| 2022-05-18 | 69.08 | $71.68 | 149000 |
| 2022-05-17 | 68.71 | $73.72 | 149241 |
| 2022-05-16 | 68.10 | $71.69 | 347639 |
| 2022-05-13 | 67.65 | $70.91 | 259500 |
| 2022-05-12 | 67.23 | $69.99 | 336300 |
| 2022-05-11 | 66.86 | $68.25 | 246800 |
| 2022-05-10 | 66.62 | $67.56 | 294500 |
| 2022-05-09 | 66.42 | $66.91 | 203800 |
| 2022-05-06 | 66.27 | $66.78 | 230943 |
| 2022-05-05 | 66.11 | $66.49 | 178500 |
| 2022-05-04 | 65.96 | $67.23 | 177200 |
| 2022-05-03 | 65.71 | $66.43 | 185127 |
| 2022-05-02 | 65.53 | $67.46 | 209937 |
| 2022-04-29 | 65.24 | $65.99 | 195500 |
| 2022-04-28 | 65.07 | $68.23 | 324437 |
| 2022-04-27 | 64.67 | $67.94 | 299800 |
| 2022-04-26 | 64.29 | $67.84 | 376400 |
| 2022-04-25 | 63.91 | $65.34 | 209142 |
| 2022-04-22 | 63.75 | $65.04 | 130300 |
| 2022-04-21 | 63.61 | $65.76 | 119734 |
| 2022-04-20 | 63.39 | $66.18 | 105500 |
| 2022-04-19 | 63.13 | $65.19 | 150447 |
| 2022-04-18 | 62.94 | $62.82 | 85300 |
| 2022-04-14 | 62.99 | $62.44 | 109749 |
| 2022-04-13 | 63.08 | $62.43 | 92426 |
| 2022-04-12 | 63.17 | $61.53 | 132047 |
| 2022-04-11 | 63.34 | $61.84 | 174900 |
| 2022-04-08 | 63.48 | $62.66 | 176928 |
| 2022-04-07 | 63.53 | $63.00 | 179600 |
| 2022-04-06 | 63.51 | $62.15 | 178321 |
| 2022-04-05 | 63.56 | $63.06 | 92100 |
| 2022-04-04 | 63.49 | $64.02 | 179900 |
| 2022-04-01 | 63.28 | $63.88 | 143400 |
| 2022-03-31 | 63.06 | $63.12 | 167300 |
| 2022-03-30 | 62.90 | $64.77 | 158149 |
| 2022-03-29 | 62.56 | $66.10 | 191700 |
| 2022-03-28 | 62.07 | $64.55 | 257844 |
| 2022-03-25 | 61.72 | $63.00 | 222247 |
| 2022-03-24 | 61.54 | $63.84 | 136424 |
| 2022-03-23 | 61.26 | $62.87 | 143600 |
| 2022-03-22 | 61.08 | $64.18 | 157312 |
| 2022-03-21 | 60.77 | $62.72 | 129204 |
| 2022-03-18 | 60.61 | $65.32 | 378435 |
| 2022-03-17 | 60.19 | $61.95 | 284008 |
| 2022-03-16 | 60.10 | $62.55 | 302800 |
| 2022-03-15 | 59.97 | $61.01 | 368617 |
| 2022-03-14 | 59.99 | $61.17 | 209405 |
| 2022-03-11 | 60.01 | $59.56 | 219042 |
| 2022-03-10 | 60.19 | $57.87 | 222400 |
| 2022-03-09 | 60.58 | $57.72 | 160700 |
| 2022-03-08 | 61.01 | $55.07 | 197805 |
| 2022-03-07 | 61.74 | $55.83 | 195700 |
| 2022-03-04 | 62.42 | $58.42 | 198846 |
| 2022-03-03 | 62.88 | $59.67 | 190400 |
| 2022-03-02 | 63.25 | $61.13 | 160500 |
| 2022-03-01 | 63.48 | $60.47 | 248022 |
| 2022-02-28 | 63.82 | $63.82 | 202800 |
| 2022-02-25 | 63.86 | $65.21 | 385927 |
| 2022-02-24 | 63.77 | $63.38 | 301130 |
| 2022-02-23 | 63.85 | $62.50 | 155900 |
| 2022-02-22 | 64.03 | $62.88 | 147849 |
| 2022-02-18 | 64.19 | $63.72 | 150732 |
| 2022-02-17 | 64.27 | $64.59 | 198425 |
| 2022-02-16 | 64.28 | $64.56 | 181700 |
| 2022-02-15 | 64.31 | $64.28 | 174900 |
| 2022-02-14 | 64.39 | $63.00 | 173289 |
| 2022-02-11 | 64.64 | $62.85 | 160649 |
| 2022-02-10 | 64.96 | $63.71 | 299900 |
| 2022-02-09 | 65.26 | $65.72 | 138200 |
| 2022-02-08 | 65.41 | $64.38 | 179200 |
| 2022-02-07 | 65.75 | $63.32 | 153180 |
| 2022-02-04 | 66.24 | $62.99 | 187714 |
| 2022-02-03 | 66.80 | $63.44 | 287912 |
| 2022-02-02 | 67.36 | $63.47 | 300349 |
| 2022-02-01 | 67.98 | $63.76 | 515503 |
| 2022-01-31 | 68.61 | $69.32 | 353800 |
| 2022-01-28 | 68.73 | $67.28 | 152606 |
| 2022-01-27 | 69.09 | $65.17 | 175347 |
| 2022-01-26 | 69.69 | $64.24 | 223700 |
| 2022-01-25 | 70.44 | $64.71 | 264442 |
| 2022-01-24 | 71.19 | $66.21 | 206500 |
| 2022-01-21 | 71.85 | $65.07 | 216600 |
| 2022-01-20 | 72.65 | $66.47 | 146100 |
| 2022-01-19 | 73.36 | $67.52 | 127718 |
| 2022-01-18 | 73.99 | $69.59 | 157800 |
| 2022-01-14 | 74.44 | $73.11 | 186123 |
| 2022-01-13 | 74.55 | $74.89 | 89100 |
| 2022-01-12 | 74.49 | $76.53 | 120100 |
| 2022-01-11 | 74.25 | $75.78 | 175431 |
| 2022-01-10 | 74.06 | $75.61 | 184100 |
| 2022-01-07 | 73.86 | $73.49 | 209634 |
| 2022-01-06 | 73.86 | $73.05 | 151101 |
| 2022-01-05 | 73.90 | $71.30 | 119014 |
| 2022-01-04 | 74.13 | $74.67 | 115300 |
| 2022-01-03 | 74.04 | $74.20 | 131100 |
| 2021-12-31 | 74.00 | $74.09 | 71600 |
| 2021-12-30 | 73.98 | $74.47 | 63481 |
| 2021-12-29 | 73.93 | $75.08 | 58800 |
| 2021-12-28 | 73.82 | $75.63 | 62109 |
| 2021-12-27 | 73.67 | $75.78 | 70033 |
| 2021-12-23 | 73.52 | $74.95 | 83403 |
| 2021-12-22 | 73.48 | $74.26 | 118600 |
| 2021-12-21 | 73.55 | $73.58 | 206300 |
| 2021-12-20 | 73.71 | $72.32 | 218400 |
| 2021-12-17 | 74.03 | $73.62 | 260876 |
| 2021-12-16 | 74.27 | $73.51 | 136729 |
| 2021-12-15 | 74.55 | $73.07 | 135344 |
| 2021-12-14 | 74.92 | $72.03 | 251029 |
| 2021-12-13 | 75.44 | $70.11 | 179219 |
| 2021-12-10 | 76.21 | $71.32 | 260900 |
| 2021-12-09 | 76.94 | $72.34 | 149515 |
| 2021-12-08 | 77.61 | $74.03 | 174341 |
| 2021-12-07 | 78.18 | $75.55 | 121010 |
| 2021-12-06 | 78.64 | $74.51 | 237900 |
| 2021-12-03 | 79.24 | $74.71 | 164901 |
| 2021-12-02 | 79.86 | $76.53 | 235100 |
| 2021-12-01 | 80.34 | $75.00 | 159300 |
| 2021-11-30 | 81.02 | $76.08 | 159338 |
| 2021-11-29 | 81.62 | $78.40 | 219500 |
| 2021-11-26 | 82.01 | $78.92 | 76228 |
| 2021-11-24 | 82.37 | $80.75 | 72300 |
| 2021-11-23 | 82.56 | $81.59 | 134205 |
| 2021-11-22 | 82.66 | $81.26 | 117036 |
| 2021-11-19 | 82.83 | $81.48 | 86300 |
| 2021-11-18 | 83.01 | $81.14 | 117300 |
| 2021-11-17 | 83.25 | $80.77 | 104200 |
| 2021-11-16 | 83.57 | $81.94 | 128809 |
| 2021-11-15 | 83.79 | $83.43 | 103000 |
| 2021-11-12 | 83.88 | $84.91 | 69800 |
| 2021-11-11 | 83.83 | $84.58 | 69102 |
| 2021-11-10 | 83.80 | $83.59 | 85100 |
| 2021-11-09 | 83.87 | $83.95 | 129647 |
| 2021-11-08 | 83.89 | $83.95 | 147000 |
| 2021-11-05 | 83.90 | $83.31 | 143137 |
| 2021-11-04 | 83.98 | $83.06 | 151832 |
| 2021-11-03 | 84.07 | $84.18 | 137129 |
| 2021-11-02 | 84.04 | $83.74 | 136900 |
| 2021-11-01 | 84.04 | $82.99 | 219047 |
| 2021-10-29 | 84.08 | $81.79 | 133041 |
| 2021-10-28 | 84.23 | $81.83 | 156709 |
| 2021-10-27 | 84.36 | $79.84 | 236900 |
| 2021-10-26 | 84.68 | $81.36 | 628922 |
| 2021-10-25 | 84.83 | $88.99 | 170105 |
| 2021-10-22 | 84.22 | $88.07 | 79811 |
| 2021-10-21 | 83.65 | $87.66 | 99500 |
| 2021-10-20 | 83.08 | $88.30 | 138900 |
| 2021-10-19 | 82.39 | $86.09 | 80800 |
| 2021-10-18 | 81.87 | $85.27 | 58700 |
| 2021-10-15 | 81.39 | $84.38 | 124500 |
| 2021-10-14 | 80.95 | $84.07 | 88000 |
| 2021-10-13 | 80.51 | $82.76 | 59427 |
| 2021-10-12 | 80.17 | $82.62 | 70019 |
| 2021-10-11 | 79.80 | $81.39 | 83800 |
| 2021-10-08 | 79.53 | $82.58 | 71700 |
| 2021-10-07 | 79.11 | $82.88 | 128600 |
| 2021-10-06 | 78.63 | $81.10 | 108137 |
| 2021-10-05 | 78.30 | $80.12 | 107020 |
| 2021-10-04 | 78.05 | $78.36 | 97729 |
| 2021-10-01 | 77.96 | $78.84 | 129700 |
| 2021-09-30 | 77.83 | $79.11 | 289068 |
| 2021-09-29 | 77.67 | $79.74 | 157532 |
| 2021-09-28 | 77.45 | $77.34 | 163900 |
| 2021-09-27 | 77.47 | $80.25 | 114446 |
| 2021-09-24 | 77.21 | $79.17 | 114143 |
| 2021-09-23 | 77.06 | $79.01 | 97677 |
| 2021-09-22 | 76.93 | $77.12 | 68436 |
| 2021-09-21 | 76.99 | $76.41 | 79025 |
| 2021-09-20 | 77.14 | $76.10 | 287212 |
| 2021-09-17 | 77.33 | $76.97 | 426300 |
| 2021-09-16 | 77.45 | $76.74 | 112240 |
| 2021-09-15 | 77.60 | $77.29 | 186022 |
| 2021-09-14 | 77.71 | $75.38 | 98200 |
| 2021-09-13 | 78.01 | $76.17 | 178500 |
| 2021-09-10 | 78.26 | $75.53 | 99000 |
| 2021-09-09 | 78.58 | $76.17 | 93000 |
| 2021-09-08 | 78.86 | $76.77 | 96644 |
| 2021-09-07 | 79.09 | $76.72 | 197625 |
| 2021-09-03 | 79.33 | $77.93 | 110823 |
| 2021-09-02 | 79.47 | $78.72 | 116606 |
| 2021-09-01 | 79.53 | $79.51 | 125524 |
| 2021-08-31 | 79.49 | $78.98 | 202800 |
| 2021-08-30 | 79.50 | $79.84 | 98200 |
| 2021-08-27 | 79.41 | $80.80 | 126623 |
| 2021-08-26 | 79.21 | $79.39 | 96700 |
| 2021-08-25 | 79.14 | $80.04 | 137000 |
| 2021-08-24 | 78.99 | $80.29 | 87209 |
| 2021-08-23 | 78.80 | $80.11 | 115204 |
| 2021-08-20 | 78.60 | $79.38 | 118400 |
| 2021-08-19 | 78.45 | $78.11 | 72343 |
| 2021-08-18 | 78.42 | $79.44 | 152318 |
| 2021-08-17 | 78.23 | $78.72 | 86400 |
| 2021-08-16 | 78.09 | $79.29 | 71953 |
| 2021-08-13 | 77.84 | $79.25 | 57732 |
| 2021-08-12 | 77.57 | $79.62 | 116711 |
| 2021-08-11 | 77.22 | $78.64 | 126800 |
| 2021-08-10 | 76.93 | $78.61 | 99000 |
| 2021-08-09 | 76.62 | $79.05 | 64100 |
| 2021-08-06 | 76.24 | $79.10 | 76900 |
| 2021-08-05 | 75.82 | $78.10 | 91735 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
169.06
2026-08-03
Close Price
$168.44
Vol: 110470
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
57.66
Average
110.82
Maximum
186.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 169.06 | $168.44 | 110470 |
| 2026-07-31 | 168.79 | $168.31 | 367400 |
| 2026-07-30 | 168.49 | $167.55 | 404100 |
| 2026-07-29 | 168.27 | $165.08 | 521800 |
| 2026-07-28 | 168.53 | $173.23 | 717625 |
| 2026-07-27 | 167.08 | $168.82 | 531530 |
| 2026-07-24 | 166.31 | $169.07 | 229312 |
| 2026-07-23 | 165.34 | $164.20 | 247838 |
| 2026-07-22 | 165.23 | $164.24 | 224200 |
| 2026-07-21 | 165.07 | $166.96 | 299617 |
| 2026-07-20 | 164.29 | $164.38 | 484147 |
| 2026-07-17 | 163.92 | $166.62 | 312239 |
| 2026-07-16 | 162.99 | $167.22 | 767100 |
| 2026-07-15 | 161.78 | $168.56 | 366702 |
| 2026-07-14 | 160.07 | $164.70 | 970900 |
| 2026-07-13 | 158.89 | $157.13 | 304941 |
| 2026-07-10 | 159.11 | $156.92 | 293204 |
| 2026-07-09 | 159.40 | $158.74 | 864620 |
| 2026-07-08 | 159.34 | $156.00 | 360712 |
| 2026-07-07 | 159.84 | $168.56 | 422045 |
| 2026-07-06 | 157.76 | $172.02 | 475226 |
| 2026-07-02 | 154.61 | $162.99 | 723745 |
| 2026-07-01 | 152.86 | $155.92 | 328500 |
| 2026-06-30 | 152.33 | $150.94 | 567216 |
| 2026-06-29 | 152.76 | $145.01 | 664000 |
| 2026-06-26 | 154.52 | $151.63 | 1.2M |
| 2026-06-25 | 155.17 | $152.39 | 611408 |
| 2026-06-24 | 155.76 | $153.17 | 497724 |
| 2026-06-23 | 156.28 | $155.21 | 376832 |
| 2026-06-22 | 156.45 | $154.55 | 390279 |
| 2026-06-18 | 156.79 | $155.47 | 875900 |
| 2026-06-17 | 156.98 | $155.01 | 851200 |
| 2026-06-16 | 157.30 | $159.19 | 300737 |
| 2026-06-15 | 156.78 | $156.37 | 363713 |
| 2026-06-12 | 156.76 | $152.37 | 546100 |
| 2026-06-11 | 157.58 | $153.97 | 525834 |
| 2026-06-10 | 158.19 | $157.25 | 250145 |
| 2026-06-09 | 158.20 | $162.00 | 237700 |
| 2026-06-08 | 157.19 | $157.29 | 239033 |
| 2026-06-05 | 157.01 | $157.22 | 233900 |
| 2026-06-04 | 156.80 | $160.13 | 196133 |
| 2026-06-03 | 155.95 | $154.84 | 282200 |
| 2026-06-02 | 156.06 | $156.78 | 279835 |
| 2026-06-01 | 155.77 | $156.25 | 387137 |
| 2026-05-29 | 155.54 | $152.90 | 365400 |
| 2026-05-28 | 155.98 | $155.67 | 484803 |
| 2026-05-27 | 155.89 | $154.32 | 381500 |
| 2026-05-26 | 156.07 | $152.66 | 406929 |
| 2026-05-22 | 156.62 | $156.56 | 289133 |
| 2026-05-21 | 156.42 | $155.81 | 430026 |
| 2026-05-20 | 156.34 | $155.29 | 320600 |
| 2026-05-19 | 156.35 | $153.80 | 285700 |
| 2026-05-18 | 156.66 | $156.88 | 260036 |
| 2026-05-15 | 156.36 | $156.53 | 424915 |
| 2026-05-14 | 156.06 | $159.61 | 341767 |
| 2026-05-13 | 155.07 | $154.79 | 211200 |
| 2026-05-12 | 154.91 | $154.24 | 308500 |
| 2026-05-11 | 154.84 | $153.34 | 213847 |
| 2026-05-08 | 154.93 | $154.64 | 250400 |
| 2026-05-07 | 154.76 | $153.19 | 397600 |
| 2026-05-06 | 154.84 | $152.14 | 272832 |
| 2026-05-05 | 155.15 | $151.92 | 434245 |
| 2026-05-04 | 155.54 | $151.72 | 475642 |
| 2026-05-01 | 156.02 | $154.84 | 527909 |
| 2026-04-30 | 155.90 | $152.74 | 567618 |
| 2026-04-29 | 156.18 | $152.05 | 439700 |
| 2026-04-28 | 156.64 | $153.20 | 554200 |
| 2026-04-27 | 156.90 | $155.81 | 409800 |
| 2026-04-24 | 156.63 | $152.70 | 376900 |
| 2026-04-23 | 156.95 | $154.11 | 227300 |
| 2026-04-22 | 156.99 | $156.47 | 400700 |
| 2026-04-21 | 156.51 | $157.36 | 332900 |
| 2026-04-20 | 155.74 | $158.16 | 685800 |
| 2026-04-17 | 154.65 | $159.51 | 589982 |
| 2026-04-16 | 153.07 | $162.57 | 235631 |
| 2026-04-15 | 150.56 | $163.10 | 347100 |
| 2026-04-14 | 147.52 | $162.50 | 517900 |
| 2026-04-13 | 144.11 | $156.25 | 247849 |
| 2026-04-10 | 141.47 | $150.96 | 257800 |
| 2026-04-09 | 139.51 | $150.00 | 224546 |
| 2026-04-08 | 137.45 | $146.74 | 457900 |
| 2026-04-07 | 135.75 | $141.65 | 244105 |
| 2026-04-06 | 134.88 | $140.14 | 262194 |
| 2026-04-02 | 134.20 | $139.99 | 298311 |
| 2026-04-01 | 133.48 | $140.79 | 384420 |
| 2026-03-31 | 132.49 | $139.72 | 329017 |
| 2026-03-30 | 131.60 | $138.10 | 290118 |
| 2026-03-27 | 130.95 | $136.50 | 589040 |
| 2026-03-26 | 130.57 | $139.20 | 321200 |
| 2026-03-25 | 129.60 | $137.35 | 368411 |
| 2026-03-24 | 128.92 | $133.06 | 256772 |
| 2026-03-23 | 129.07 | $133.71 | 386725 |
| 2026-03-20 | 129.17 | $131.26 | 723900 |
| 2026-03-19 | 129.86 | $130.64 | 279090 |
| 2026-03-18 | 130.85 | $130.45 | 318500 |
| 2026-03-17 | 132.09 | $131.76 | 589200 |
| 2026-03-16 | 133.31 | $130.40 | 441443 |
| 2026-03-13 | 135.08 | $129.20 | 328914 |
| 2026-03-12 | 137.43 | $129.05 | 431609 |
| 2026-03-11 | 140.25 | $137.55 | 266608 |
| 2026-03-10 | 141.78 | $139.62 | 272300 |
| 2026-03-09 | 143.17 | $140.43 | 432413 |
| 2026-03-06 | 144.65 | $143.92 | 297800 |
| 2026-03-05 | 145.69 | $145.95 | 424312 |
| 2026-03-04 | 146.50 | $148.71 | 479000 |
| 2026-03-03 | 146.90 | $147.73 | 626300 |
| 2026-03-02 | 147.63 | $147.99 | 329600 |
| 2026-02-27 | 148.45 | $147.68 | 389716 |
| 2026-02-26 | 149.53 | $151.84 | 215544 |
| 2026-02-25 | 149.94 | $149.29 | 426900 |
| 2026-02-24 | 151.00 | $150.07 | 302200 |
| 2026-02-23 | 152.12 | $147.40 | 332500 |
| 2026-02-20 | 154.02 | $151.63 | 207500 |
| 2026-02-19 | 155.38 | $152.79 | 211600 |
| 2026-02-18 | 156.75 | $153.84 | 374448 |
| 2026-02-17 | 158.17 | $152.12 | 331716 |
| 2026-02-13 | 160.21 | $154.24 | 529844 |
| 2026-02-12 | 162.17 | $154.11 | 1.1M |
| 2026-02-11 | 164.50 | $159.48 | 303445 |
| 2026-02-10 | 166.11 | $161.29 | 195400 |
| 2026-02-09 | 167.61 | $162.18 | 386124 |
| 2026-02-06 | 169.19 | $162.50 | 382001 |
| 2026-02-05 | 170.98 | $158.47 | 421309 |
| 2026-02-04 | 173.91 | $163.06 | 532040 |
| 2026-02-03 | 176.36 | $160.62 | 613205 |
| 2026-02-02 | 179.72 | $174.00 | 408145 |
| 2026-01-30 | 180.79 | $173.03 | 346704 |
| 2026-01-29 | 182.24 | $174.41 | 295000 |
| 2026-01-28 | 183.60 | $178.73 | 202619 |
| 2026-01-27 | 184.26 | $176.34 | 157115 |
| 2026-01-26 | 185.51 | $178.83 | 213300 |
| 2026-01-23 | 186.41 | $181.61 | 234715 |
| 2026-01-22 | 186.84 | $191.42 | 172857 |
| 2026-01-21 | 185.24 | $191.23 | 317400 |
| 2026-01-20 | 183.39 | $187.36 | 331603 |
| 2026-01-16 | 182.04 | $188.10 | 254758 |
| 2026-01-15 | 180.29 | $186.67 | 250813 |
| 2026-01-14 | 178.53 | $179.13 | 232100 |
| 2026-01-13 | 178.07 | $177.23 | 174500 |
| 2026-01-12 | 177.92 | $181.17 | 238300 |
| 2026-01-09 | 176.90 | $179.53 | 195437 |
| 2026-01-08 | 176.04 | $180.98 | 283005 |
| 2026-01-07 | 174.73 | $179.87 | 186300 |
| 2026-01-06 | 173.43 | $181.43 | 154900 |
| 2026-01-05 | 171.58 | $178.05 | 265510 |
| 2026-01-02 | 170.14 | $169.54 | 321104 |
| 2025-12-31 | 170.27 | $167.20 | 150700 |
| 2025-12-30 | 170.90 | $169.68 | 190700 |
| 2025-12-29 | 171.12 | $170.98 | 225372 |
| 2025-12-26 | 171.09 | $172.27 | 131900 |
| 2025-12-24 | 170.79 | $171.48 | 86248 |
| 2025-12-23 | 170.60 | $171.69 | 165527 |
| 2025-12-22 | 170.33 | $171.55 | 142644 |
| 2025-12-19 | 170.05 | $168.22 | 314200 |
| 2025-12-18 | 170.43 | $168.16 | 155200 |
| 2025-12-17 | 170.87 | $168.40 | 334100 |
| 2025-12-16 | 171.34 | $171.18 | 240800 |
| 2025-12-15 | 171.28 | $170.03 | 208341 |
| 2025-12-12 | 171.46 | $169.83 | 222440 |
| 2025-12-11 | 171.71 | $173.61 | 249800 |
| 2025-12-10 | 171.19 | $177.01 | 459810 |
| 2025-12-09 | 169.87 | $174.87 | 291640 |
| 2025-12-08 | 168.78 | $173.07 | 264050 |
| 2025-12-05 | 167.90 | $176.04 | 280800 |
| 2025-12-04 | 166.26 | $170.74 | 329800 |
| 2025-12-03 | 165.48 | $168.77 | 346245 |
| 2025-12-02 | 165.00 | $165.53 | 203900 |
| 2025-12-01 | 165.13 | $166.46 | 180700 |
| 2025-11-28 | 165.10 | $168.01 | 91100 |
| 2025-11-26 | 164.76 | $167.98 | 280815 |
| 2025-11-25 | 164.38 | $170.14 | 224402 |
| 2025-11-24 | 163.51 | $165.05 | 252300 |
| 2025-11-21 | 163.58 | $167.41 | 264300 |
| 2025-11-20 | 163.19 | $163.20 | 446300 |
| 2025-11-19 | 163.65 | $164.97 | 270800 |
| 2025-11-18 | 163.83 | $161.86 | 211600 |
| 2025-11-17 | 164.72 | $158.86 | 168500 |
| 2025-11-14 | 166.40 | $166.75 | 133827 |
| 2025-11-13 | 166.71 | $166.02 | 146304 |
| 2025-11-12 | 167.25 | $170.53 | 233312 |
| 2025-11-11 | 166.95 | $168.49 | 210500 |
| 2025-11-10 | 167.04 | $167.35 | 226300 |
| 2025-11-07 | 167.41 | $166.72 | 282600 |
| 2025-11-06 | 168.00 | $168.27 | 227200 |
| 2025-11-05 | 168.37 | $167.27 | 428300 |
| 2025-11-04 | 169.04 | $163.42 | 536400 |
| 2025-11-03 | 170.65 | $162.42 | 506007 |
| 2025-10-31 | 172.74 | $161.11 | 322536 |
| 2025-10-30 | 175.46 | $169.18 | 156005 |
| 2025-10-29 | 176.92 | $168.89 | 367347 |
| 2025-10-28 | 178.68 | $182.03 | 185500 |
| 2025-10-27 | 177.96 | $182.53 | 209300 |
| 2025-10-24 | 177.02 | $182.78 | 112500 |
| 2025-10-23 | 175.88 | $178.55 | 132300 |
| 2025-10-22 | 175.45 | $176.37 | 163811 |
| 2025-10-21 | 175.42 | $176.95 | 137048 |
| 2025-10-20 | 175.27 | $177.86 | 155700 |
| 2025-10-17 | 174.91 | $177.16 | 185600 |
| 2025-10-16 | 174.66 | $174.73 | 221000 |
| 2025-10-15 | 174.89 | $176.38 | 194026 |
| 2025-10-14 | 174.82 | $175.03 | 166519 |
| 2025-10-13 | 175.04 | $173.72 | 193748 |
| 2025-10-10 | 175.58 | $171.00 | 244000 |
| 2025-10-09 | 176.79 | $172.47 | 233100 |
| 2025-10-08 | 177.90 | $170.96 | 442306 |
| 2025-10-07 | 179.51 | $176.55 | 236611 |
| 2025-10-06 | 180.21 | $180.40 | 361611 |
| 2025-10-03 | 180.21 | $179.51 | 229722 |
| 2025-10-02 | 180.40 | $177.27 | 171720 |
| 2025-10-01 | 181.10 | $173.72 | 153321 |
| 2025-09-30 | 182.65 | $177.73 | 134400 |
| 2025-09-29 | 183.60 | $180.40 | 156200 |
| 2025-09-26 | 184.14 | $182.86 | 108217 |
| 2025-09-25 | 184.24 | $181.16 | 101015 |
| 2025-09-24 | 184.71 | $182.12 | 143100 |
| 2025-09-23 | 185.03 | $185.10 | 154100 |
| 2025-09-22 | 184.77 | $185.72 | 131113 |
| 2025-09-19 | 184.32 | $187.68 | 373600 |
| 2025-09-18 | 183.38 | $188.27 | 147900 |
| 2025-09-17 | 182.15 | $183.54 | 139812 |
| 2025-09-16 | 181.72 | $180.50 | 95528 |
| 2025-09-15 | 181.84 | $181.37 | 134700 |
| 2025-09-12 | 181.80 | $183.81 | 127219 |
| 2025-09-11 | 181.23 | $186.90 | 177300 |
| 2025-09-10 | 179.91 | $179.66 | 120500 |
| 2025-09-09 | 179.89 | $179.04 | 127300 |
| 2025-09-08 | 180.01 | $181.34 | 142223 |
| 2025-09-05 | 179.65 | $180.08 | 119692 |
| 2025-09-04 | 179.50 | $179.92 | 131600 |
| 2025-09-03 | 179.36 | $174.56 | 177806 |
| 2025-09-02 | 180.32 | $176.86 | 144200 |
| 2025-08-29 | 180.94 | $179.00 | 296246 |
| 2025-08-28 | 181.20 | $181.42 | 167100 |
| 2025-08-27 | 180.99 | $182.00 | 148800 |
| 2025-08-26 | 180.62 | $181.94 | 174518 |
| 2025-08-25 | 180.19 | $178.01 | 140700 |
| 2025-08-22 | 180.52 | $180.73 | 279920 |
| 2025-08-21 | 180.31 | $175.30 | 96915 |
| 2025-08-20 | 181.21 | $176.75 | 165505 |
| 2025-08-19 | 181.93 | $176.14 | 135328 |
| 2025-08-18 | 182.89 | $178.35 | 168337 |
| 2025-08-15 | 183.52 | $179.79 | 223200 |
| 2025-08-14 | 183.93 | $183.60 | 188132 |
| 2025-08-13 | 183.58 | $186.39 | 229939 |
| 2025-08-12 | 182.56 | $182.87 | 237000 |
| 2025-08-11 | 182.10 | $177.64 | 197108 |
| 2025-08-08 | 182.66 | $176.56 | 194645 |
| 2025-08-07 | 183.50 | $177.62 | 190737 |
| 2025-08-06 | 184.24 | $180.96 | 152600 |
| 2025-08-05 | 184.36 | $181.73 | 278400 |
| 2025-08-04 | 184.31 | $181.73 | 360219 |
| 2025-08-01 | 184.21 | $179.02 | 314100 |
| 2025-07-31 | 184.64 | $178.62 | 427010 |
| 2025-07-30 | 185.19 | $178.12 | 365649 |
| 2025-07-29 | 185.89 | $177.52 | 373500 |
| 2025-07-28 | 186.78 | $182.52 | 322616 |
| 2025-07-25 | 186.72 | $184.10 | 234800 |
| 2025-07-24 | 186.27 | $186.02 | 265100 |
| 2025-07-23 | 185.29 | $185.99 | 131800 |
| 2025-07-22 | 184.10 | $184.36 | 197300 |
| 2025-07-21 | 183.01 | $182.35 | 214200 |
| 2025-07-18 | 182.13 | $182.95 | 252100 |
| 2025-07-17 | 180.92 | $184.01 | 502432 |
| 2025-07-16 | 179.24 | $184.19 | 350100 |
| 2025-07-15 | 177.21 | $178.76 | 337838 |
| 2025-07-14 | 175.95 | $180.31 | 268800 |
| 2025-07-11 | 174.11 | $175.90 | 270846 |
| 2025-07-10 | 172.86 | $178.63 | 305800 |
| 2025-07-09 | 170.79 | $176.15 | 224920 |
| 2025-07-08 | 168.88 | $171.60 | 244146 |
| 2025-07-07 | 167.58 | $170.86 | 242000 |
| 2025-07-03 | 166.19 | $168.47 | 115414 |
| 2025-07-02 | 165.05 | $166.86 | 211715 |
| 2025-07-01 | 164.03 | $165.08 | 300404 |
| 2025-06-30 | 163.20 | $165.01 | 233662 |
| 2025-06-27 | 162.21 | $166.41 | 263700 |
| 2025-06-26 | 160.74 | $166.36 | 171427 |
| 2025-06-25 | 159.02 | $162.38 | 159600 |
| 2025-06-24 | 157.84 | $162.71 | 177642 |
| 2025-06-23 | 156.37 | $160.13 | 283700 |
| 2025-06-20 | 155.20 | $154.50 | 418900 |
| 2025-06-18 | 155.00 | $154.41 | 130679 |
| 2025-06-17 | 154.78 | $152.43 | 161800 |
| 2025-06-16 | 154.92 | $153.60 | 234107 |
| 2025-06-13 | 154.81 | $150.81 | 244300 |
| 2025-06-12 | 155.25 | $157.00 | 247131 |
| 2025-06-11 | 154.44 | $156.20 | 249247 |
| 2025-06-10 | 153.65 | $153.17 | 143100 |
| 2025-06-09 | 153.35 | $155.18 | 148403 |
| 2025-06-06 | 152.56 | $154.22 | 123200 |
| 2025-06-05 | 151.82 | $151.06 | 149000 |
| 2025-06-04 | 151.61 | $149.13 | 162500 |
| 2025-06-03 | 151.75 | $151.78 | 113500 |
| 2025-06-02 | 151.34 | $150.21 | 244147 |
| 2025-05-30 | 151.18 | $150.66 | 349800 |
| 2025-05-29 | 150.87 | $150.88 | 215515 |
| 2025-05-28 | 150.44 | $151.06 | 219300 |
| 2025-05-27 | 149.89 | $151.93 | 260549 |
| 2025-05-23 | 149.04 | $146.10 | 218409 |
| 2025-05-22 | 149.27 | $147.83 | 154316 |
| 2025-05-21 | 149.14 | $147.50 | 193500 |
| 2025-05-20 | 149.05 | $151.65 | 502421 |
| 2025-05-19 | 148.04 | $150.91 | 182900 |
| 2025-05-16 | 147.00 | $150.49 | 280100 |
| 2025-05-15 | 145.87 | $147.28 | 156411 |
| 2025-05-14 | 145.21 | $148.21 | 267200 |
| 2025-05-13 | 144.23 | $150.06 | 189000 |
| 2025-05-12 | 142.69 | $149.41 | 329825 |
| 2025-05-09 | 141.03 | $144.26 | 189400 |
| 2025-05-08 | 140.17 | $146.52 | 275818 |
| 2025-05-07 | 138.70 | $142.31 | 259746 |
| 2025-05-06 | 137.87 | $142.68 | 257300 |
| 2025-05-05 | 136.84 | $142.54 | 225448 |
| 2025-05-02 | 135.66 | $143.51 | 429221 |
| 2025-05-01 | 134.10 | $139.85 | 424500 |
| 2025-04-30 | 133.06 | $141.71 | 515944 |
| 2025-04-29 | 131.48 | $141.46 | 355152 |
| 2025-04-28 | 129.71 | $135.35 | 444421 |
| 2025-04-25 | 128.97 | $134.67 | 256172 |
| 2025-04-24 | 128.28 | $134.42 | 180800 |
| 2025-04-23 | 127.56 | $132.71 | 254700 |
| 2025-04-22 | 127.12 | $131.16 | 148617 |
| 2025-04-21 | 126.96 | $126.99 | 247946 |
| 2025-04-17 | 127.70 | $129.77 | 236834 |
| 2025-04-16 | 128.01 | $128.69 | 272008 |
| 2025-04-15 | 128.63 | $132.23 | 185531 |
| 2025-04-14 | 128.64 | $131.39 | 317300 |
| 2025-04-11 | 128.88 | $129.60 | 489400 |
| 2025-04-10 | 129.57 | $129.36 | 629700 |
| 2025-04-09 | 130.46 | $136.07 | 663610 |
| 2025-04-08 | 130.13 | $125.44 | 665436 |
| 2025-04-07 | 132.03 | $125.97 | 571807 |
| 2025-04-04 | 134.16 | $126.28 | 432336 |
| 2025-04-03 | 136.61 | $131.88 | 330331 |
| 2025-04-02 | 138.31 | $141.74 | 267636 |
| 2025-04-01 | 138.24 | $139.91 | 284200 |
| 2025-03-31 | 138.58 | $137.88 | 386400 |
| 2025-03-28 | 139.43 | $135.97 | 192500 |
| 2025-03-27 | 140.86 | $139.92 | 217628 |
| 2025-03-26 | 141.72 | $144.96 | 151400 |
| 2025-03-25 | 141.69 | $147.32 | 246600 |
| 2025-03-24 | 141.19 | $148.81 | 115121 |
| 2025-03-21 | 140.34 | $144.02 | 388367 |
| 2025-03-20 | 140.40 | $142.46 | 156554 |
| 2025-03-19 | 140.84 | $143.01 | 168800 |
| 2025-03-18 | 141.28 | $140.44 | 264900 |
| 2025-03-17 | 142.38 | $139.68 | 463700 |
| 2025-03-14 | 143.86 | $138.83 | 469048 |
| 2025-03-13 | 145.81 | $139.91 | 396600 |
| 2025-03-12 | 147.87 | $141.65 | 412100 |
| 2025-03-11 | 149.95 | $142.35 | 547900 |
| 2025-03-10 | 152.24 | $146.27 | 458700 |
| 2025-03-07 | 154.10 | $149.06 | 411800 |
| 2025-03-06 | 155.71 | $148.19 | 468019 |
| 2025-03-05 | 157.78 | $149.14 | 390100 |
| 2025-03-04 | 160.00 | $148.18 | 602700 |
| 2025-03-03 | 162.79 | $157.28 | 218418 |
| 2025-02-28 | 164.13 | $159.26 | 314600 |
| 2025-02-27 | 165.27 | $157.35 | 189609 |
| 2025-02-26 | 167.00 | $159.16 | 223912 |
| 2025-02-25 | 168.63 | $155.82 | 431521 |
| 2025-02-24 | 171.21 | $159.56 | 312730 |
| 2025-02-21 | 173.41 | $162.99 | 199200 |
| 2025-02-20 | 175.22 | $166.11 | 328944 |
| 2025-02-19 | 176.64 | $177.59 | 665745 |
| 2025-02-18 | 175.84 | $177.26 | 278945 |
| 2025-02-14 | 174.95 | $175.80 | 347400 |
| 2025-02-13 | 174.20 | $175.97 | 166447 |
| 2025-02-12 | 173.26 | $172.93 | 173014 |
| 2025-02-11 | 172.79 | $172.30 | 214300 |
| 2025-02-10 | 172.34 | $175.12 | 313100 |
| 2025-02-07 | 171.20 | $173.54 | 208002 |
| 2025-02-06 | 170.19 | $176.98 | 215413 |
| 2025-02-05 | 168.26 | $176.91 | 307100 |
| 2025-02-04 | 166.02 | $173.77 | 746400 |
| 2025-02-03 | 164.06 | $165.33 | 285400 |
| 2025-01-31 | 163.55 | $164.97 | 173200 |
| 2025-01-30 | 163.03 | $164.85 | 168813 |
| 2025-01-29 | 162.43 | $162.69 | 160438 |
| 2025-01-28 | 162.18 | $165.30 | 211837 |
| 2025-01-27 | 161.34 | $161.96 | 175500 |
| 2025-01-24 | 161.06 | $164.49 | 161345 |
| 2025-01-23 | 160.19 | $161.74 | 140600 |
| 2025-01-22 | 159.75 | $163.03 | 206209 |
| 2025-01-21 | 158.97 | $165.19 | 326800 |
| 2025-01-17 | 157.61 | $159.15 | 167711 |
| 2025-01-16 | 157.30 | $158.97 | 230714 |
| 2025-01-15 | 156.98 | $161.83 | 368801 |
| 2025-01-14 | 156.01 | $156.50 | 264814 |
| 2025-01-13 | 156.01 | $152.20 | 298707 |
| 2025-01-10 | 156.92 | $154.66 | 269900 |
| 2025-01-08 | 157.46 | $158.37 | 233600 |
| 2025-01-07 | 157.31 | $153.40 | 210800 |
| 2025-01-06 | 158.18 | $156.84 | 151900 |
| 2025-01-03 | 158.47 | $156.52 | 158800 |
| 2025-01-02 | 158.88 | $156.58 | 150225 |
| 2024-12-31 | 159.33 | $157.81 | 201300 |
| 2024-12-30 | 159.60 | $157.13 | 529926 |
| 2024-12-27 | 160.05 | $159.57 | 189000 |
| 2024-12-26 | 160.05 | $161.04 | 146233 |
| 2024-12-24 | 159.74 | $158.89 | 109600 |
| 2024-12-23 | 159.83 | $157.04 | 176200 |
| 2024-12-20 | 160.32 | $155.41 | 515916 |
| 2024-12-19 | 161.22 | $152.86 | 281000 |
| 2024-12-18 | 162.79 | $151.52 | 281700 |
| 2024-12-17 | 164.88 | $159.44 | 254500 |
| 2024-12-16 | 165.63 | $164.01 | 166217 |
| 2024-12-13 | 165.50 | $163.91 | 148114 |
| 2024-12-12 | 165.35 | $165.83 | 130112 |
| 2024-12-11 | 164.75 | $164.50 | 161600 |
| 2024-12-10 | 164.31 | $158.45 | 171613 |
| 2024-12-09 | 165.05 | $158.71 | 214837 |
| 2024-12-06 | 165.82 | $164.21 | 176515 |
| 2024-12-05 | 165.52 | $161.27 | 159200 |
| 2024-12-04 | 165.77 | $161.09 | 147928 |
| 2024-12-03 | 166.05 | $161.08 | 357800 |
| 2024-12-02 | 166.35 | $165.29 | 189600 |
| 2024-11-29 | 165.77 | $167.36 | 107048 |
| 2024-11-27 | 164.62 | $165.19 | 189500 |
| 2024-11-26 | 163.70 | $165.83 | 243200 |
| 2024-11-25 | 162.46 | $166.85 | 319700 |
| 2024-11-22 | 160.77 | $162.79 | 336202 |
| 2024-11-21 | 159.62 | $160.81 | 318600 |
| 2024-11-20 | 158.67 | $155.86 | 141712 |
| 2024-11-19 | 158.58 | $155.54 | 143300 |
| 2024-11-18 | 158.50 | $156.30 | 237600 |
| 2024-11-15 | 158.21 | $157.32 | 288200 |
| 2024-11-14 | 157.63 | $159.26 | 235500 |
| 2024-11-13 | 156.50 | $158.87 | 216400 |
| 2024-11-12 | 155.24 | $159.59 | 178700 |
| 2024-11-11 | 153.58 | $160.73 | 236400 |
| 2024-11-08 | 151.38 | $159.39 | 179220 |
| 2024-11-07 | 149.09 | $159.15 | 278600 |
| 2024-11-06 | 146.44 | $163.53 | 647852 |
| 2024-11-05 | 142.43 | $141.27 | 194045 |
| 2024-11-04 | 142.46 | $139.70 | 134737 |
| 2024-11-01 | 142.80 | $139.60 | 133546 |
| 2024-10-31 | 143.21 | $138.96 | 273532 |
| 2024-10-30 | 143.80 | $137.82 | 414500 |
| 2024-10-29 | 144.71 | $138.67 | 356605 |
| 2024-10-28 | 145.57 | $141.08 | 266792 |
| 2024-10-25 | 146.04 | $139.64 | 100600 |
| 2024-10-24 | 146.85 | $141.98 | 182917 |
| 2024-10-23 | 147.27 | $141.65 | 236100 |
| 2024-10-22 | 147.80 | $145.70 | 168400 |
| 2024-10-21 | 147.52 | $147.01 | 181048 |
| 2024-10-18 | 146.89 | $148.49 | 264613 |
| 2024-10-17 | 145.81 | $149.82 | 152800 |
| 2024-10-16 | 144.23 | $148.17 | 321000 |
| 2024-10-15 | 142.72 | $145.10 | 238930 |
| 2024-10-14 | 141.57 | $143.73 | 203800 |
| 2024-10-11 | 140.50 | $144.23 | 212635 |
| 2024-10-10 | 139.13 | $139.65 | 244800 |
| 2024-10-09 | 138.46 | $141.77 | 116138 |
| 2024-10-08 | 137.22 | $140.72 | 268400 |
| 2024-10-07 | 135.98 | $137.00 | 190200 |
| 2024-10-04 | 135.30 | $137.33 | 143700 |
| 2024-10-03 | 134.41 | $132.40 | 93811 |
| 2024-10-02 | 134.40 | $132.83 | 106300 |
| 2024-10-01 | 134.27 | $133.11 | 153302 |
| 2024-09-30 | 134.04 | $133.34 | 117600 |
| 2024-09-27 | 133.70 | $133.81 | 100424 |
| 2024-09-26 | 133.18 | $133.83 | 84605 |
| 2024-09-25 | 132.55 | $134.54 | 112236 |
| 2024-09-24 | 131.65 | $135.55 | 119836 |
| 2024-09-23 | 130.36 | $136.42 | 116212 |
| 2024-09-20 | 128.66 | $135.39 | 510446 |
| 2024-09-19 | 126.89 | $135.39 | 210600 |
| 2024-09-18 | 124.82 | $129.67 | 184000 |
| 2024-09-17 | 123.61 | $130.11 | 195219 |
| 2024-09-16 | 122.11 | $128.40 | 238022 |
| 2024-09-13 | 120.73 | $124.34 | 208200 |
| 2024-09-12 | 119.98 | $120.08 | 147321 |
| 2024-09-11 | 120.01 | $118.41 | 255000 |
| 2024-09-10 | 120.39 | $118.79 | 201416 |
| 2024-09-09 | 120.76 | $119.55 | 271500 |
| 2024-09-06 | 121.04 | $116.53 | 108839 |
| 2024-09-05 | 121.99 | $118.96 | 119800 |
| 2024-09-04 | 122.57 | $116.84 | 140000 |
| 2024-09-03 | 123.70 | $118.39 | 171100 |
| 2024-08-30 | 124.67 | $123.50 | 184700 |
| 2024-08-29 | 124.71 | $123.01 | 134100 |
| 2024-08-28 | 124.85 | $123.13 | 82500 |
| 2024-08-27 | 124.98 | $123.85 | 167406 |
| 2024-08-26 | 124.96 | $124.58 | 154000 |
| 2024-08-23 | 124.78 | $125.65 | 144300 |
| 2024-08-22 | 124.32 | $123.38 | 75500 |
| 2024-08-21 | 124.26 | $123.34 | 96707 |
| 2024-08-20 | 124.18 | $121.70 | 170737 |
| 2024-08-19 | 124.42 | $125.45 | 143732 |
| 2024-08-16 | 123.89 | $124.04 | 133842 |
| 2024-08-15 | 123.56 | $123.88 | 195800 |
| 2024-08-14 | 123.19 | $120.76 | 171112 |
| 2024-08-13 | 123.41 | $119.35 | 168100 |
| 2024-08-12 | 123.94 | $118.98 | 150700 |
| 2024-08-09 | 124.62 | $121.90 | 134400 |
| 2024-08-08 | 124.77 | $121.81 | 126500 |
| 2024-08-07 | 124.95 | $118.76 | 143600 |
| 2024-08-06 | 125.77 | $120.51 | 144200 |
| 2024-08-05 | 126.32 | $118.69 | 332100 |
| 2024-08-02 | 127.32 | $122.58 | 230000 |
| 2024-08-01 | 127.62 | $126.68 | 350319 |
| 2024-07-31 | 127.07 | $132.94 | 293436 |
| 2024-07-30 | 125.08 | $130.17 | 551348 |
| 2024-07-29 | 123.31 | $125.72 | 338148 |
| 2024-07-26 | 122.17 | $126.38 | 260900 |
| 2024-07-25 | 120.67 | $124.50 | 285027 |
| 2024-07-24 | 119.30 | $119.64 | 207121 |
| 2024-07-23 | 118.71 | $121.86 | 218900 |
| 2024-07-22 | 117.53 | $118.36 | 274544 |
| 2024-07-19 | 116.87 | $117.39 | 145500 |
| 2024-07-18 | 116.29 | $118.61 | 170400 |
| 2024-07-17 | 115.33 | $119.63 | 255947 |
| 2024-07-16 | 113.99 | $120.06 | 316632 |
| 2024-07-15 | 112.32 | $115.70 | 148527 |
| 2024-07-12 | 111.28 | $113.15 | 155000 |
| 2024-07-11 | 110.59 | $111.48 | 180949 |
| 2024-07-10 | 110.14 | $110.26 | 175000 |
| 2024-07-09 | 109.86 | $111.41 | 228413 |
| 2024-07-08 | 109.27 | $109.40 | 163100 |
| 2024-07-05 | 109.01 | $110.64 | 134300 |
| 2024-07-03 | 108.42 | $109.78 | 94215 |
| 2024-07-02 | 107.92 | $108.91 | 177111 |
| 2024-07-01 | 107.50 | $110.21 | 199300 |
| 2024-06-28 | 106.74 | $107.91 | 421306 |
| 2024-06-27 | 106.33 | $107.20 | 137500 |
| 2024-06-26 | 105.99 | $105.00 | 150200 |
| 2024-06-25 | 106.06 | $105.17 | 138649 |
| 2024-06-24 | 106.09 | $107.25 | 143900 |
| 2024-06-21 | 105.69 | $106.30 | 439700 |
| 2024-06-20 | 105.41 | $106.99 | 203700 |
| 2024-06-18 | 104.93 | $106.12 | 182000 |
| 2024-06-17 | 104.55 | $103.49 | 181304 |
| 2024-06-14 | 104.67 | $101.17 | 191018 |
| 2024-06-13 | 105.28 | $101.41 | 196900 |
| 2024-06-12 | 105.93 | $103.58 | 164930 |
| 2024-06-11 | 106.22 | $102.53 | 227710 |
| 2024-06-10 | 106.76 | $101.92 | 272719 |
| 2024-06-07 | 107.51 | $104.84 | 120933 |
| 2024-06-06 | 107.75 | $106.27 | 152020 |
| 2024-06-05 | 107.70 | $106.66 | 270434 |
| 2024-06-04 | 107.55 | $108.04 | 168222 |
| 2024-06-03 | 107.06 | $108.42 | 219022 |
| 2024-05-31 | 106.40 | $106.67 | 195528 |
| 2024-05-30 | 105.98 | $106.63 | 170603 |
| 2024-05-29 | 105.48 | $105.65 | 222630 |
| 2024-05-28 | 105.10 | $107.94 | 451544 |
| 2024-05-24 | 104.15 | $107.02 | 223010 |
| 2024-05-23 | 103.22 | $104.92 | 158441 |
| 2024-05-22 | 102.58 | $104.32 | 307400 |
| 2024-05-21 | 101.94 | $104.49 | 191230 |
| 2024-05-20 | 101.15 | $103.34 | 269212 |
| 2024-05-17 | 100.47 | $101.22 | 212523 |
| 2024-05-16 | 100.12 | $99.58 | 129135 |
| 2024-05-15 | 100.04 | $100.67 | 148000 |
| 2024-05-14 | 99.71 | $101.25 | 133036 |
| 2024-05-13 | 99.20 | $101.00 | 147300 |
| 2024-05-10 | 98.65 | $101.26 | 175931 |
| 2024-05-09 | 97.95 | $100.27 | 320040 |
| 2024-05-08 | 97.34 | $99.34 | 140200 |
| 2024-05-07 | 96.83 | $99.43 | 233703 |
| 2024-05-06 | 96.20 | $99.36 | 230700 |
| 2024-05-03 | 95.49 | $99.53 | 339100 |
| 2024-05-02 | 94.63 | $98.46 | 625333 |
| 2024-05-01 | 93.86 | $93.54 | 999022 |
| 2024-04-30 | 94.01 | $94.49 | 241847 |
| 2024-04-29 | 93.98 | $95.27 | 250300 |
| 2024-04-26 | 93.78 | $94.09 | 288900 |
| 2024-04-25 | 93.81 | $95.30 | 307027 |
| 2024-04-24 | 93.60 | $95.94 | 178500 |
| 2024-04-23 | 93.22 | $95.85 | 146121 |
| 2024-04-22 | 92.80 | $95.40 | 299409 |
| 2024-04-19 | 92.42 | $91.76 | 260500 |
| 2024-04-18 | 92.76 | $91.25 | 272733 |
| 2024-04-17 | 93.26 | $92.22 | 162144 |
| 2024-04-16 | 93.65 | $92.15 | 134800 |
| 2024-04-15 | 94.13 | $92.16 | 171000 |
| 2024-04-12 | 94.69 | $93.02 | 315922 |
| 2024-04-11 | 95.17 | $95.95 | 258700 |
| 2024-04-10 | 95.11 | $96.28 | 220029 |
| 2024-04-09 | 94.97 | $97.46 | 365723 |
| 2024-04-08 | 94.57 | $97.00 | 195300 |
| 2024-04-05 | 94.22 | $96.62 | 165909 |
| 2024-04-04 | 93.89 | $94.98 | 244439 |
| 2024-04-03 | 93.87 | $94.23 | 258104 |
| 2024-04-02 | 94.01 | $94.45 | 320700 |
| 2024-04-01 | 94.14 | $95.07 | 315000 |
| 2024-03-28 | 94.18 | $94.26 | 311348 |
| 2024-03-27 | 94.40 | $94.06 | 476000 |
| 2024-03-26 | 94.71 | $90.81 | 604300 |
| 2024-03-25 | 95.76 | $93.36 | 240918 |
| 2024-03-22 | 96.46 | $93.92 | 246000 |
| 2024-03-21 | 97.16 | $95.89 | 438200 |
| 2024-03-20 | 97.57 | $95.04 | 322991 |
| 2024-03-19 | 98.22 | $96.85 | 132543 |
| 2024-03-18 | 98.61 | $96.18 | 165109 |
| 2024-03-15 | 99.20 | $96.63 | 485000 |
| 2024-03-14 | 99.79 | $97.01 | 216647 |
| 2024-03-13 | 100.40 | $97.65 | 359347 |
| 2024-03-12 | 100.97 | $97.53 | 240100 |
| 2024-03-11 | 101.66 | $99.17 | 272400 |
| 2024-03-08 | 102.11 | $100.11 | 261935 |
| 2024-03-07 | 102.43 | $99.66 | 261900 |
| 2024-03-06 | 102.89 | $99.12 | 289200 |
| 2024-03-05 | 103.53 | $99.36 | 324551 |
| 2024-03-04 | 104.21 | $101.69 | 641700 |
| 2024-03-01 | 104.50 | $104.69 | 219522 |
| 2024-02-29 | 104.19 | $105.40 | 187400 |
| 2024-02-28 | 103.66 | $104.98 | 162947 |
| 2024-02-27 | 103.13 | $104.40 | 368057 |
| 2024-02-26 | 102.62 | $103.88 | 155300 |
| 2024-02-23 | 102.13 | $104.17 | 235600 |
| 2024-02-22 | 101.49 | $103.21 | 210433 |
| 2024-02-21 | 100.93 | $101.36 | 187986 |
| 2024-02-20 | 100.67 | $102.83 | 199705 |
| 2024-02-16 | 100.05 | $103.26 | 273200 |
| 2024-02-15 | 99.23 | $103.53 | 271000 |
| 2024-02-14 | 98.22 | $101.09 | 411746 |
| 2024-02-13 | 97.56 | $97.59 | 376600 |
| 2024-02-12 | 97.52 | $98.97 | 317042 |
| 2024-02-09 | 97.19 | $97.39 | 313415 |
| 2024-02-08 | 97.14 | $95.42 | 330122 |
| 2024-02-07 | 97.49 | $93.68 | 428100 |
| 2024-02-06 | 98.27 | $96.14 | 419006 |
| 2024-02-05 | 98.65 | $98.53 | 341728 |
| 2024-02-02 | 98.58 | $100.02 | 325700 |
| 2024-02-01 | 98.18 | $98.29 | 200216 |
| 2024-01-31 | 98.08 | $96.17 | 183606 |
| 2024-01-30 | 98.40 | $98.27 | 166000 |
| 2024-01-29 | 98.33 | $98.68 | 210200 |
| 2024-01-26 | 98.15 | $96.84 | 162642 |
| 2024-01-25 | 98.33 | $96.80 | 301008 |
| 2024-01-24 | 98.54 | $98.55 | 137028 |
| 2024-01-23 | 98.41 | $98.64 | 167036 |
| 2024-01-22 | 98.24 | $99.82 | 220535 |
| 2024-01-19 | 97.78 | $98.09 | 155100 |
| 2024-01-18 | 97.60 | $96.60 | 134600 |
| 2024-01-17 | 97.71 | $96.68 | 177520 |
| 2024-01-16 | 97.81 | $96.20 | 183500 |
| 2024-01-12 | 98.02 | $95.07 | 151225 |
| 2024-01-11 | 98.50 | $94.97 | 397122 |
| 2024-01-10 | 99.07 | $93.80 | 273400 |
| 2024-01-09 | 99.96 | $95.77 | 290100 |
| 2024-01-08 | 100.57 | $96.50 | 220745 |
| 2024-01-05 | 101.10 | $95.72 | 256527 |
| 2024-01-04 | 101.87 | $96.61 | 189700 |
| 2024-01-03 | 102.55 | $97.43 | 323700 |
| 2024-01-02 | 103.14 | $100.43 | 249319 |
| 2023-12-29 | 103.17 | $101.87 | 146042 |
| 2023-12-28 | 102.87 | $102.98 | 154700 |
| 2023-12-27 | 102.27 | $103.06 | 174629 |
| 2023-12-26 | 101.52 | $101.64 | 128200 |
| 2023-12-22 | 100.91 | $99.90 | 246500 |
| 2023-12-21 | 100.55 | $98.49 | 215800 |
| 2023-12-20 | 100.40 | $98.01 | 340700 |
| 2023-12-19 | 100.30 | $99.52 | 276735 |
| 2023-12-18 | 99.83 | $99.27 | 461100 |
| 2023-12-15 | 99.30 | $101.59 | 4.2M |
| 2023-12-14 | 98.17 | $99.96 | 458545 |
| 2023-12-13 | 97.17 | $98.72 | 424729 |
| 2023-12-12 | 96.24 | $97.44 | 321800 |
| 2023-12-11 | 95.39 | $96.95 | 382300 |
| 2023-12-08 | 94.49 | $97.07 | 371500 |
| 2023-12-07 | 93.39 | $96.06 | 306200 |
| 2023-12-06 | 92.30 | $94.81 | 322342 |
| 2023-12-05 | 91.28 | $94.76 | 528100 |
| 2023-12-04 | 90.07 | $97.23 | 1.1M |
| 2023-12-01 | 88.14 | $89.97 | 315627 |
| 2023-11-30 | 87.40 | $90.06 | 409331 |
| 2023-11-29 | 86.50 | $86.98 | 136100 |
| 2023-11-28 | 86.10 | $85.97 | 289600 |
| 2023-11-27 | 85.83 | $87.88 | 156800 |
| 2023-11-24 | 85.10 | $86.12 | 40336 |
| 2023-11-22 | 84.61 | $85.53 | 190000 |
| 2023-11-21 | 84.15 | $83.65 | 89709 |
| 2023-11-20 | 84.00 | $83.63 | 238600 |
| 2023-11-17 | 83.82 | $84.01 | 152100 |
| 2023-11-16 | 83.51 | $84.57 | 203200 |
| 2023-11-15 | 83.02 | $85.18 | 258019 |
| 2023-11-14 | 82.32 | $85.08 | 211619 |
| 2023-11-13 | 81.51 | $83.03 | 111922 |
| 2023-11-10 | 81.00 | $83.02 | 124547 |
| 2023-11-09 | 80.39 | $81.60 | 141900 |
| 2023-11-08 | 79.98 | $82.25 | 143200 |
| 2023-11-07 | 79.36 | $82.46 | 204300 |
| 2023-11-06 | 78.59 | $82.90 | 164826 |
| 2023-11-03 | 77.59 | $83.09 | 212840 |
| 2023-11-02 | 76.40 | $81.96 | 311400 |
| 2023-11-01 | 75.25 | $80.58 | 223037 |
| 2023-10-31 | 74.22 | $78.36 | 301807 |
| 2023-10-30 | 73.49 | $73.27 | 232211 |
| 2023-10-27 | 73.73 | $72.37 | 190807 |
| 2023-10-26 | 74.21 | $72.11 | 183400 |
| 2023-10-25 | 74.82 | $71.72 | 185629 |
| 2023-10-24 | 75.62 | $73.44 | 134300 |
| 2023-10-23 | 76.20 | $74.08 | 152100 |
| 2023-10-20 | 76.74 | $74.20 | 120609 |
| 2023-10-19 | 77.34 | $75.46 | 168009 |
| 2023-10-18 | 77.78 | $75.84 | 80325 |
| 2023-10-17 | 78.20 | $77.45 | 130029 |
| 2023-10-16 | 78.36 | $77.75 | 68400 |
| 2023-10-13 | 78.48 | $77.23 | 74200 |
| 2023-10-12 | 78.73 | $78.74 | 118400 |
| 2023-10-11 | 78.69 | $79.05 | 96100 |
| 2023-10-10 | 78.59 | $78.75 | 128836 |
| 2023-10-09 | 78.52 | $79.00 | 86945 |
| 2023-10-06 | 78.40 | $77.97 | 126824 |
| 2023-10-05 | 78.47 | $78.06 | 119600 |
| 2023-10-04 | 78.53 | $76.84 | 188614 |
| 2023-10-03 | 78.86 | $77.27 | 181315 |
| 2023-10-02 | 79.15 | $79.01 | 228241 |
| 2023-09-29 | 79.11 | $79.44 | 145427 |
| 2023-09-28 | 78.97 | $81.02 | 307626 |
| 2023-09-27 | 78.48 | $78.77 | 209125 |
| 2023-09-26 | 78.38 | $77.02 | 116306 |
| 2023-09-25 | 78.63 | $77.53 | 90400 |
| 2023-09-22 | 78.81 | $77.52 | 107620 |
| 2023-09-21 | 79.01 | $78.40 | 171900 |
| 2023-09-20 | 79.06 | $79.25 | 96400 |
| 2023-09-19 | 78.94 | $79.54 | 155900 |
| 2023-09-18 | 78.73 | $79.60 | 145500 |
| 2023-09-15 | 78.47 | $79.53 | 541448 |
| 2023-09-14 | 78.18 | $80.89 | 221812 |
| 2023-09-13 | 77.55 | $78.84 | 178745 |
| 2023-09-12 | 77.25 | $78.07 | 114300 |
| 2023-09-11 | 77.07 | $77.20 | 153400 |
| 2023-09-08 | 77.04 | $77.29 | 131912 |
| 2023-09-07 | 76.99 | $75.44 | 133515 |
| 2023-09-06 | 77.32 | $74.87 | 271800 |
| 2023-09-05 | 77.82 | $77.03 | 238901 |
| 2023-09-01 | 77.94 | $79.65 | 140000 |
| 2023-08-31 | 77.53 | $78.99 | 183818 |
| 2023-08-30 | 77.19 | $78.50 | 161618 |
| 2023-08-29 | 76.90 | $78.19 | 130716 |
| 2023-08-28 | 76.63 | $76.78 | 177600 |
| 2023-08-25 | 76.61 | $76.02 | 136308 |
| 2023-08-24 | 76.75 | $75.48 | 115936 |
| 2023-08-23 | 77.02 | $75.36 | 107226 |
| 2023-08-22 | 77.36 | $75.23 | 142012 |
| 2023-08-21 | 77.79 | $75.26 | 58520 |
| 2023-08-18 | 78.27 | $76.07 | 148806 |
| 2023-08-17 | 78.66 | $75.66 | 131700 |
| 2023-08-16 | 79.19 | $76.41 | 130320 |
| 2023-08-15 | 79.64 | $76.51 | 129637 |
| 2023-08-14 | 80.14 | $77.32 | 100400 |
| 2023-08-11 | 80.54 | $78.29 | 74400 |
| 2023-08-10 | 80.78 | $78.61 | 99923 |
| 2023-08-09 | 80.98 | $79.05 | 137700 |
| 2023-08-08 | 81.10 | $79.16 | 175849 |
| 2023-08-07 | 81.21 | $79.99 | 138400 |
| 2023-08-04 | 81.15 | $80.76 | 144400 |
| 2023-08-03 | 80.90 | $80.78 | 175100 |
| 2023-08-02 | 80.58 | $80.90 | 318000 |
| 2023-08-01 | 80.17 | $80.62 | 225500 |
| 2023-07-31 | 79.74 | $79.31 | 199900 |
| 2023-07-28 | 79.50 | $77.85 | 189600 |
| 2023-07-27 | 79.50 | $78.32 | 431400 |
| 2023-07-26 | 79.40 | $82.40 | 429234 |
| 2023-07-25 | 78.40 | $83.02 | 766000 |
| 2023-07-24 | 77.09 | $77.92 | 353006 |
| 2023-07-21 | 76.63 | $77.75 | 190600 |
| 2023-07-20 | 76.12 | $78.28 | 225942 |
| 2023-07-19 | 75.40 | $77.43 | 127537 |
| 2023-07-18 | 74.73 | $77.06 | 206600 |
| 2023-07-17 | 74.02 | $76.16 | 416000 |
| 2023-07-14 | 73.38 | $76.15 | 338722 |
| 2023-07-13 | 72.64 | $75.08 | 286113 |
| 2023-07-12 | 71.99 | $74.97 | 222847 |
| 2023-07-11 | 71.25 | $73.29 | 300247 |
| 2023-07-10 | 70.74 | $71.58 | 172423 |
| 2023-07-07 | 70.51 | $70.33 | 196611 |
| 2023-07-06 | 70.51 | $69.01 | 221800 |
| 2023-07-05 | 70.78 | $68.59 | 177900 |
| 2023-07-03 | 71.17 | $70.28 | 87100 |
| 2023-06-30 | 71.27 | $69.64 | 124957 |
| 2023-06-29 | 71.52 | $70.83 | 110000 |
| 2023-06-28 | 71.55 | $70.16 | 153612 |
| 2023-06-27 | 71.72 | $70.76 | 133703 |
| 2023-06-26 | 71.79 | $70.53 | 153828 |
| 2023-06-23 | 71.90 | $70.48 | 315638 |
| 2023-06-22 | 72.04 | $71.50 | 101800 |
| 2023-06-21 | 71.97 | $71.80 | 150923 |
| 2023-06-20 | 71.83 | $72.02 | 158415 |
| 2023-06-16 | 71.60 | $71.76 | 353700 |
| 2023-06-15 | 71.38 | $73.13 | 162334 |
| 2023-06-14 | 70.83 | $73.04 | 196100 |
| 2023-06-13 | 70.20 | $72.53 | 175723 |
| 2023-06-12 | 69.57 | $71.12 | 168327 |
| 2023-06-09 | 69.14 | $71.66 | 143900 |
| 2023-06-08 | 68.51 | $71.49 | 125923 |
| 2023-06-07 | 67.81 | $71.58 | 210425 |
| 2023-06-06 | 66.99 | $69.35 | 169500 |
| 2023-06-05 | 66.50 | $67.81 | 166762 |
| 2023-06-02 | 66.25 | $68.52 | 251842 |
| 2023-06-01 | 65.82 | $66.92 | 184000 |
| 2023-05-31 | 65.67 | $67.40 | 196700 |
| 2023-05-30 | 65.39 | $67.83 | 172400 |
| 2023-05-26 | 64.98 | $67.53 | 115200 |
| 2023-05-25 | 64.57 | $66.94 | 146100 |
| 2023-05-24 | 64.23 | $66.71 | 165800 |
| 2023-05-23 | 63.89 | $67.47 | 168900 |
| 2023-05-22 | 63.36 | $66.50 | 165520 |
| 2023-05-19 | 62.95 | $65.15 | 154701 |
| 2023-05-18 | 62.77 | $65.23 | 171434 |
| 2023-05-17 | 62.57 | $65.70 | 257500 |
| 2023-05-16 | 62.25 | $63.55 | 254615 |
| 2023-05-15 | 62.35 | $64.00 | 249234 |
| 2023-05-12 | 62.39 | $62.47 | 274500 |
| 2023-05-11 | 62.78 | $62.22 | 247922 |
| 2023-05-10 | 63.30 | $63.00 | 209600 |
| 2023-05-09 | 63.77 | $61.65 | 177200 |
| 2023-05-08 | 64.61 | $61.82 | 222400 |
| 2023-05-05 | 65.57 | $62.19 | 318800 |
| 2023-05-04 | 66.63 | $61.60 | 494200 |
| 2023-05-03 | 68.00 | $61.71 | 392800 |
| 2023-05-02 | 69.57 | $64.18 | 532900 |
| 2023-05-01 | 70.89 | $69.83 | 313500 |
| 2023-04-28 | 71.23 | $68.77 | 254000 |
| 2023-04-27 | 71.86 | $69.12 | 217934 |
| 2023-04-26 | 72.52 | $70.61 | 201700 |
| 2023-04-25 | 72.97 | $72.90 | 108536 |
| 2023-04-24 | 73.02 | $74.70 | 109000 |
| 2023-04-21 | 72.69 | $75.03 | 119000 |
| 2023-04-20 | 72.25 | $74.06 | 141832 |
| 2023-04-19 | 71.95 | $73.62 | 93126 |
| 2023-04-18 | 71.69 | $73.60 | 179139 |
| 2023-04-17 | 71.40 | $73.11 | 211600 |
| 2023-04-14 | 71.18 | $73.43 | 179500 |
| 2023-04-13 | 70.86 | $71.99 | 247700 |
| 2023-04-12 | 70.80 | $70.74 | 241900 |
| 2023-04-11 | 71.00 | $70.70 | 301611 |
| 2023-04-10 | 71.25 | $71.17 | 309300 |
| 2023-04-06 | 71.46 | $72.15 | 170638 |
| 2023-04-05 | 71.50 | $71.44 | 165400 |
| 2023-04-04 | 71.71 | $70.77 | 203700 |
| 2023-04-03 | 72.10 | $71.58 | 244800 |
| 2023-03-31 | 72.39 | $72.19 | 222912 |
| 2023-03-30 | 72.61 | $71.41 | 117000 |
| 2023-03-29 | 73.04 | $72.44 | 173612 |
| 2023-03-28 | 73.33 | $73.31 | 254229 |
| 2023-03-27 | 73.48 | $73.40 | 155600 |
| 2023-03-24 | 73.66 | $72.00 | 240500 |
| 2023-03-23 | 74.16 | $74.18 | 142805 |
| 2023-03-22 | 74.29 | $74.24 | 190126 |
| 2023-03-21 | 74.44 | $75.40 | 259211 |
| 2023-03-20 | 74.37 | $74.57 | 213700 |
| 2023-03-17 | 74.47 | $73.70 | 293100 |
| 2023-03-16 | 74.78 | $74.53 | 251600 |
| 2023-03-15 | 74.98 | $73.45 | 239116 |
| 2023-03-14 | 75.44 | $74.44 | 194100 |
| 2023-03-13 | 75.77 | $72.85 | 472000 |
| 2023-03-10 | 76.49 | $73.67 | 354600 |
| 2023-03-09 | 77.16 | $75.17 | 173100 |
| 2023-03-08 | 77.62 | $76.93 | 205704 |
| 2023-03-07 | 77.79 | $76.31 | 172730 |
| 2023-03-06 | 78.12 | $76.98 | 277700 |
| 2023-03-03 | 78.36 | $77.91 | 233100 |
| 2023-03-02 | 78.44 | $77.99 | 350400 |
| 2023-03-01 | 78.52 | $77.88 | 147242 |
| 2023-02-28 | 78.63 | $78.88 | 198300 |
| 2023-02-27 | 78.54 | $78.29 | 203146 |
| 2023-02-24 | 78.57 | $77.52 | 167015 |
| 2023-02-23 | 78.76 | $77.74 | 172917 |
| 2023-02-22 | 78.93 | $77.65 | 244400 |
| 2023-02-21 | 79.15 | $79.14 | 285400 |
| 2023-02-17 | 79.08 | $81.54 | 353600 |
| 2023-02-16 | 78.50 | $79.86 | 358500 |
| 2023-02-15 | 78.17 | $78.43 | 223449 |
| 2023-02-14 | 78.09 | $78.66 | 273400 |
| 2023-02-13 | 77.95 | $79.56 | 200500 |
| 2023-02-10 | 77.59 | $76.74 | 197748 |
| 2023-02-09 | 77.77 | $75.55 | 211800 |
| 2023-02-08 | 78.23 | $75.28 | 272900 |
| 2023-02-07 | 78.82 | $74.01 | 522403 |
| 2023-02-06 | 79.77 | $79.22 | 175919 |
| 2023-02-03 | 79.77 | $79.90 | 184000 |
| 2023-02-02 | 79.61 | $79.26 | 175104 |
| 2023-02-01 | 79.57 | $79.97 | 223200 |
| 2023-01-31 | 79.35 | $80.03 | 148539 |
| 2023-01-30 | 79.09 | $79.09 | 127700 |
| 2023-01-27 | 78.97 | $79.91 | 121400 |
| 2023-01-26 | 78.66 | $81.26 | 92600 |
| 2023-01-25 | 78.01 | $79.94 | 95000 |
| 2023-01-24 | 77.53 | $79.00 | 72500 |
| 2023-01-23 | 77.17 | $78.05 | 118646 |
| 2023-01-20 | 76.94 | $76.88 | 103602 |
| 2023-01-19 | 76.93 | $76.32 | 90300 |
| 2023-01-18 | 77.02 | $76.38 | 152623 |
| 2023-01-17 | 77.12 | $76.60 | 132700 |
| 2023-01-13 | 77.19 | $79.21 | 129700 |
| 2023-01-12 | 76.72 | $78.70 | 137400 |
| 2023-01-11 | 76.28 | $78.23 | 165000 |
| 2023-01-10 | 75.86 | $76.51 | 187200 |
| 2023-01-09 | 75.74 | $76.68 | 124613 |
| 2023-01-06 | 75.57 | $76.63 | 182300 |
| 2023-01-05 | 75.38 | $75.49 | 133900 |
| 2023-01-04 | 75.40 | $75.65 | 121712 |
| 2023-01-03 | 75.40 | $75.57 | 188500 |
| 2022-12-30 | 75.41 | $73.69 | 83800 |
| 2022-12-29 | 75.83 | $74.94 | 103400 |
| 2022-12-28 | 76.05 | $74.41 | 73400 |
| 2022-12-27 | 76.42 | $75.26 | 53300 |
| 2022-12-23 | 76.67 | $76.08 | 58526 |
| 2022-12-22 | 76.78 | $75.59 | 114623 |
| 2022-12-21 | 77.02 | $77.35 | 97400 |
| 2022-12-20 | 76.92 | $74.95 | 118202 |
| 2022-12-19 | 77.31 | $74.70 | 212900 |
| 2022-12-16 | 77.82 | $75.94 | 210400 |
| 2022-12-15 | 78.14 | $74.87 | 114617 |
| 2022-12-14 | 78.73 | $77.71 | 113400 |
| 2022-12-13 | 78.82 | $78.10 | 162600 |
| 2022-12-12 | 78.82 | $78.58 | 128939 |
| 2022-12-09 | 78.73 | $77.97 | 103149 |
| 2022-12-08 | 78.73 | $78.31 | 87300 |
| 2022-12-07 | 78.66 | $77.77 | 82728 |
| 2022-12-06 | 78.68 | $78.25 | 108700 |
| 2022-12-05 | 78.59 | $79.45 | 155618 |
| 2022-12-02 | 78.23 | $79.31 | 108700 |
| 2022-12-01 | 77.84 | $79.22 | 152421 |
| 2022-11-30 | 77.38 | $77.01 | 249200 |
| 2022-11-29 | 77.32 | $74.34 | 140408 |
| 2022-11-28 | 77.80 | $75.68 | 148900 |
| 2022-11-25 | 78.06 | $78.08 | 52244 |
| 2022-11-23 | 77.86 | $77.78 | 55900 |
| 2022-11-22 | 77.67 | $77.27 | 77039 |
| 2022-11-21 | 77.55 | $76.55 | 104310 |
| 2022-11-18 | 77.55 | $76.64 | 200126 |
| 2022-11-17 | 77.52 | $77.05 | 108400 |
| 2022-11-16 | 77.38 | $78.02 | 72400 |
| 2022-11-15 | 77.01 | $78.38 | 214929 |
| 2022-11-14 | 76.50 | $77.85 | 260516 |
| 2022-11-11 | 76.00 | $75.64 | 164600 |
| 2022-11-10 | 75.87 | $76.37 | 176131 |
| 2022-11-09 | 75.57 | $73.90 | 112700 |
| 2022-11-08 | 75.72 | $76.09 | 101600 |
| 2022-11-07 | 75.43 | $76.71 | 113200 |
| 2022-11-04 | 74.95 | $76.11 | 100400 |
| 2022-11-03 | 74.50 | $75.75 | 195600 |
| 2022-11-02 | 74.06 | $75.15 | 229012 |
| 2022-11-01 | 73.65 | $77.52 | 287200 |
| 2022-10-31 | 72.68 | $74.40 | 158223 |
| 2022-10-28 | 72.21 | $72.68 | 178749 |
| 2022-10-27 | 72.01 | $70.94 | 163400 |
| 2022-10-26 | 72.14 | $71.00 | 205836 |
| 2022-10-25 | 72.28 | $69.17 | 528300 |
| 2022-10-24 | 72.82 | $74.94 | 215442 |
| 2022-10-21 | 72.22 | $75.48 | 162237 |
| 2022-10-20 | 71.41 | $73.28 | 182218 |
| 2022-10-19 | 70.93 | $73.16 | 116100 |
| 2022-10-18 | 70.39 | $73.23 | 110626 |
| 2022-10-17 | 69.74 | $71.41 | 129900 |
| 2022-10-14 | 69.38 | $69.92 | 172306 |
| 2022-10-13 | 69.27 | $70.51 | 143025 |
| 2022-10-12 | 69.02 | $69.70 | 115900 |
| 2022-10-11 | 68.90 | $69.03 | 153728 |
| 2022-10-10 | 68.90 | $69.67 | 178025 |
| 2022-10-07 | 68.77 | $69.15 | 138600 |
| 2022-10-06 | 68.74 | $71.17 | 97048 |
| 2022-10-05 | 68.27 | $71.49 | 218100 |
| 2022-10-04 | 67.67 | $72.07 | 267939 |
| 2022-10-03 | 66.85 | $68.77 | 181430 |
| 2022-09-30 | 66.60 | $66.82 | 172647 |
| 2022-09-29 | 66.73 | $66.32 | 215500 |
| 2022-09-28 | 67.00 | $66.68 | 278928 |
| 2022-09-27 | 67.25 | $66.01 | 204707 |
| 2022-09-26 | 67.68 | $66.09 | 296200 |
| 2022-09-23 | 68.18 | $65.93 | 239431 |
| 2022-09-22 | 68.79 | $68.46 | 142506 |
| 2022-09-21 | 68.98 | $68.07 | 66506 |
| 2022-09-20 | 69.28 | $68.07 | 128300 |
| 2022-09-19 | 69.64 | $69.51 | 125600 |
| 2022-09-16 | 69.76 | $69.14 | 224500 |
| 2022-09-15 | 69.98 | $69.35 | 127151 |
| 2022-09-14 | 70.20 | $68.53 | 145100 |
| 2022-09-13 | 70.62 | $69.72 | 148700 |
| 2022-09-12 | 70.87 | $72.03 | 62931 |
| 2022-09-09 | 70.67 | $71.76 | 103215 |
| 2022-09-08 | 70.50 | $70.01 | 103733 |
| 2022-09-07 | 70.67 | $69.92 | 104000 |
| 2022-09-06 | 70.89 | $68.72 | 122400 |
| 2022-09-02 | 71.41 | $67.86 | 138200 |
| 2022-09-01 | 72.19 | $70.64 | 136600 |
| 2022-08-31 | 72.51 | $69.22 | 106449 |
| 2022-08-30 | 73.17 | $70.11 | 154600 |
| 2022-08-29 | 73.76 | $71.01 | 122200 |
| 2022-08-26 | 74.24 | $72.48 | 132406 |
| 2022-08-25 | 74.49 | $72.89 | 72300 |
| 2022-08-24 | 74.69 | $73.04 | 69430 |
| 2022-08-23 | 74.87 | $74.02 | 115005 |
| 2022-08-22 | 74.87 | $73.60 | 113823 |
| 2022-08-19 | 74.95 | $75.26 | 105543 |
| 2022-08-18 | 74.68 | $76.29 | 79616 |
| 2022-08-17 | 74.14 | $75.51 | 147100 |
| 2022-08-16 | 73.67 | $74.82 | 78700 |
| 2022-08-15 | 73.26 | $75.48 | 73407 |
| 2022-08-12 | 72.64 | $74.15 | 84131 |
| 2022-08-11 | 72.20 | $73.46 | 83747 |
| 2022-08-10 | 71.82 | $73.29 | 137400 |
| 2022-08-09 | 71.41 | $72.32 | 67400 |
| 2022-08-08 | 71.14 | $72.54 | 158000 |
| 2022-08-05 | 70.77 | $71.99 | 85100 |
| 2022-08-04 | 70.46 | $72.53 | 110600 |
| 2022-08-03 | 69.98 | $72.03 | 127300 |
| 2022-08-02 | 69.52 | $70.76 | 132200 |
| 2022-08-01 | 69.27 | $70.90 | 138381 |
| 2022-07-29 | 68.94 | $71.48 | 142200 |
| 2022-07-28 | 68.44 | $71.08 | 168645 |
| 2022-07-27 | 67.94 | $70.13 | 179822 |
| 2022-07-26 | 67.57 | $70.70 | 233100 |
| 2022-07-25 | 67.03 | $68.12 | 191006 |
| 2022-07-22 | 66.95 | $68.40 | 250903 |
| 2022-07-21 | 66.81 | $68.06 | 174432 |
| 2022-07-20 | 66.73 | $68.36 | 178500 |
| 2022-07-19 | 66.58 | $67.45 | 163135 |
| 2022-07-18 | 66.61 | $65.87 | 164900 |
| 2022-07-15 | 66.98 | $66.44 | 123500 |
| 2022-07-14 | 67.31 | $64.36 | 191500 |
| 2022-07-13 | 68.13 | $65.11 | 135128 |
| 2022-07-12 | 68.94 | $66.50 | 162927 |
| 2022-07-11 | 69.60 | $67.40 | 142507 |
| 2022-07-08 | 70.18 | $68.14 | 201147 |
| 2022-07-07 | 70.69 | $70.16 | 215600 |
| 2022-07-06 | 70.87 | $70.16 | 184100 |
| 2022-07-05 | 71.08 | $70.42 | 251513 |
| 2022-07-01 | 71.27 | $69.98 | 168306 |
| 2022-06-30 | 71.59 | $70.28 | 156927 |
| 2022-06-29 | 71.89 | $71.29 | 181714 |
| 2022-06-28 | 72.04 | $71.34 | 163300 |
| 2022-06-27 | 72.19 | $71.17 | 205700 |
| 2022-06-24 | 72.41 | $71.99 | 373200 |
| 2022-06-23 | 72.49 | $71.52 | 160400 |
| 2022-06-22 | 72.68 | $70.65 | 440200 |
| 2022-06-21 | 73.08 | $69.15 | 284417 |
| 2022-06-17 | 73.87 | $69.89 | 389800 |
| 2022-06-16 | 74.61 | $70.44 | 288300 |
| 2022-06-15 | 75.35 | $72.96 | 303033 |
| 2022-06-14 | 75.68 | $72.47 | 189935 |
| 2022-06-13 | 76.15 | $71.09 | 209200 |
| 2022-06-10 | 76.97 | $72.17 | 162143 |
| 2022-06-09 | 77.68 | $74.33 | 239200 |
| 2022-06-08 | 78.03 | $77.50 | 152331 |
| 2022-06-07 | 77.75 | $78.43 | 130700 |
| 2022-06-06 | 77.21 | $77.88 | 209307 |
| 2022-06-03 | 76.68 | $77.17 | 133000 |
| 2022-06-02 | 76.20 | $78.48 | 155800 |
| 2022-06-01 | 75.34 | $76.05 | 202039 |
| 2022-05-31 | 74.84 | $75.84 | 158700 |
| 2022-05-27 | 74.29 | $75.78 | 158800 |
| 2022-05-26 | 73.65 | $74.43 | 186806 |
| 2022-05-25 | 73.17 | $73.45 | 209549 |
| 2022-05-24 | 72.80 | $73.43 | 192135 |
| 2022-05-23 | 72.37 | $73.10 | 212100 |
| 2022-05-20 | 71.92 | $73.18 | 199600 |
| 2022-05-19 | 71.37 | $72.39 | 155300 |
| 2022-05-18 | 70.88 | $71.68 | 149000 |
| 2022-05-17 | 70.45 | $73.72 | 149241 |
| 2022-05-16 | 69.50 | $71.69 | 347639 |
| 2022-05-13 | 68.83 | $70.91 | 259500 |
| 2022-05-12 | 68.20 | $69.99 | 336300 |
| 2022-05-11 | 67.65 | $68.25 | 246800 |
| 2022-05-10 | 67.37 | $67.56 | 294500 |
| 2022-05-09 | 67.19 | $66.91 | 203800 |
| 2022-05-06 | 67.11 | $66.78 | 230943 |
| 2022-05-05 | 67.03 | $66.49 | 178500 |
| 2022-05-04 | 66.99 | $67.23 | 177200 |
| 2022-05-03 | 66.79 | $66.43 | 185127 |
| 2022-05-02 | 66.72 | $67.46 | 209937 |
| 2022-04-29 | 66.40 | $65.99 | 195500 |
| 2022-04-28 | 66.34 | $68.23 | 324437 |
| 2022-04-27 | 65.80 | $67.94 | 299800 |
| 2022-04-26 | 65.21 | $67.84 | 376400 |
| 2022-04-25 | 64.55 | $65.34 | 209142 |
| 2022-04-22 | 64.31 | $65.04 | 130300 |
| 2022-04-21 | 64.09 | $65.76 | 119734 |
| 2022-04-20 | 63.67 | $66.18 | 105500 |
| 2022-04-19 | 63.10 | $65.19 | 150447 |
| 2022-04-18 | 62.65 | $62.82 | 85300 |
| 2022-04-14 | 62.62 | $62.44 | 109749 |
| 2022-04-13 | 62.67 | $62.43 | 92426 |
| 2022-04-12 | 62.72 | $61.53 | 132047 |
| 2022-04-11 | 62.98 | $61.84 | 174900 |
| 2022-04-08 | 63.21 | $62.66 | 176928 |
| 2022-04-07 | 63.31 | $63.00 | 179600 |
| 2022-04-06 | 63.35 | $62.15 | 178321 |
| 2022-04-05 | 63.57 | $63.06 | 92100 |
| 2022-04-04 | 63.64 | $64.02 | 179900 |
| 2022-04-01 | 63.51 | $63.88 | 143400 |
| 2022-03-31 | 63.39 | $63.12 | 167300 |
| 2022-03-30 | 63.40 | $64.77 | 158149 |
| 2022-03-29 | 63.07 | $66.10 | 191700 |
| 2022-03-28 | 62.40 | $64.55 | 257844 |
| 2022-03-25 | 61.96 | $63.00 | 222247 |
| 2022-03-24 | 61.77 | $63.84 | 136424 |
| 2022-03-23 | 61.37 | $62.87 | 143600 |
| 2022-03-22 | 61.12 | $64.18 | 157312 |
| 2022-03-21 | 60.56 | $62.72 | 129204 |
| 2022-03-18 | 60.21 | $65.32 | 378435 |
| 2022-03-17 | 59.28 | $61.95 | 284008 |
| 2022-03-16 | 58.91 | $62.55 | 302800 |
| 2022-03-15 | 58.37 | $61.01 | 368617 |
| 2022-03-14 | 58.08 | $61.17 | 209405 |
| 2022-03-11 | 57.72 | $59.56 | 219042 |
| 2022-03-10 | 57.66 | $57.87 | 222400 |
| 2022-03-09 | 57.96 | $57.72 | 160700 |
| 2022-03-08 | 58.36 | $55.07 | 197805 |
| 2022-03-07 | 59.41 | $55.83 | 195700 |
| 2022-03-04 | 60.47 | $58.42 | 198846 |
| 2022-03-03 | 61.17 | $59.67 | 190400 |
| 2022-03-02 | 61.74 | $61.13 | 160500 |
| 2022-03-01 | 62.10 | $60.47 | 248022 |
| 2022-02-28 | 62.67 | $63.82 | 202800 |
| 2022-02-25 | 62.64 | $65.21 | 385927 |
| 2022-02-24 | 62.31 | $63.38 | 301130 |
| 2022-02-23 | 62.34 | $62.50 | 155900 |
| 2022-02-22 | 62.57 | $62.88 | 147849 |
| 2022-02-18 | 62.76 | $63.72 | 150732 |
| 2022-02-17 | 62.83 | $64.59 | 198425 |
| 2022-02-16 | 62.73 | $64.56 | 181700 |
| 2022-02-15 | 62.65 | $64.28 | 174900 |
| 2022-02-14 | 62.62 | $63.00 | 173289 |
| 2022-02-11 | 62.87 | $62.85 | 160649 |
| 2022-02-10 | 63.22 | $63.71 | 299900 |
| 2022-02-09 | 63.45 | $65.72 | 138200 |
| 2022-02-08 | 63.32 | $64.38 | 179200 |
| 2022-02-07 | 63.47 | $63.32 | 153180 |
| 2022-02-04 | 63.88 | $62.99 | 187714 |
| 2022-02-03 | 64.44 | $63.44 | 287912 |
| 2022-02-02 | 65.03 | $63.47 | 300349 |
| 2022-02-01 | 65.71 | $63.76 | 515503 |
| 2022-01-31 | 66.46 | $69.32 | 353800 |
| 2022-01-28 | 66.18 | $67.28 | 152606 |
| 2022-01-27 | 66.30 | $65.17 | 175347 |
| 2022-01-26 | 66.90 | $64.24 | 223700 |
| 2022-01-25 | 67.81 | $64.71 | 264442 |
| 2022-01-24 | 68.79 | $66.21 | 206500 |
| 2022-01-21 | 69.62 | $65.07 | 216600 |
| 2022-01-20 | 70.83 | $66.47 | 146100 |
| 2022-01-19 | 71.96 | $67.52 | 127718 |
| 2022-01-18 | 73.06 | $69.59 | 157800 |
| 2022-01-14 | 73.90 | $73.11 | 186123 |
| 2022-01-13 | 74.13 | $74.89 | 89100 |
| 2022-01-12 | 74.04 | $76.53 | 120100 |
| 2022-01-11 | 73.59 | $75.78 | 175431 |
| 2022-01-10 | 73.22 | $75.61 | 184100 |
| 2022-01-07 | 72.84 | $73.49 | 209634 |
| 2022-01-06 | 72.86 | $73.05 | 151101 |
| 2022-01-05 | 72.97 | $71.30 | 119014 |
| 2022-01-04 | 73.49 | $74.67 | 115300 |
| 2022-01-03 | 73.38 | $74.20 | 131100 |
| 2021-12-31 | 73.36 | $74.09 | 71600 |
| 2021-12-30 | 73.37 | $74.47 | 63481 |
| 2021-12-29 | 73.31 | $75.08 | 58800 |
| 2021-12-28 | 73.12 | $75.63 | 62109 |
| 2021-12-27 | 72.79 | $75.78 | 70033 |
| 2021-12-23 | 72.39 | $74.95 | 83403 |
| 2021-12-22 | 72.12 | $74.26 | 118600 |
| 2021-12-21 | 71.96 | $73.58 | 206300 |
| 2021-12-20 | 71.93 | $72.32 | 218400 |
| 2021-12-17 | 72.19 | $73.62 | 260876 |
| 2021-12-16 | 72.22 | $73.51 | 136729 |
| 2021-12-15 | 72.30 | $73.07 | 135344 |
| 2021-12-14 | 72.51 | $72.03 | 251029 |
| 2021-12-13 | 72.99 | $70.11 | 179219 |
| 2021-12-10 | 73.97 | $71.32 | 260900 |
| 2021-12-09 | 74.86 | $72.34 | 149515 |
| 2021-12-08 | 75.71 | $74.03 | 174341 |
| 2021-12-07 | 76.34 | $75.55 | 121010 |
| 2021-12-06 | 76.77 | $74.51 | 237900 |
| 2021-12-03 | 77.50 | $74.71 | 164901 |
| 2021-12-02 | 78.32 | $76.53 | 235100 |
| 2021-12-01 | 78.90 | $75.00 | 159300 |
| 2021-11-30 | 79.90 | $76.08 | 159338 |
| 2021-11-29 | 80.84 | $78.40 | 219500 |
| 2021-11-26 | 81.45 | $78.92 | 76228 |
| 2021-11-24 | 82.05 | $80.75 | 72300 |
| 2021-11-23 | 82.36 | $81.59 | 134205 |
| 2021-11-22 | 82.54 | $81.26 | 117036 |
| 2021-11-19 | 82.83 | $81.48 | 86300 |
| 2021-11-18 | 83.11 | $81.14 | 117300 |
| 2021-11-17 | 83.52 | $80.77 | 104200 |
| 2021-11-16 | 84.06 | $81.94 | 128809 |
| 2021-11-15 | 84.44 | $83.43 | 103000 |
| 2021-11-12 | 84.56 | $84.91 | 69800 |
| 2021-11-11 | 84.39 | $84.58 | 69102 |
| 2021-11-10 | 84.25 | $83.59 | 85100 |
| 2021-11-09 | 84.30 | $83.95 | 129647 |
| 2021-11-08 | 84.27 | $83.95 | 147000 |
| 2021-11-05 | 84.23 | $83.31 | 143137 |
| 2021-11-04 | 84.31 | $83.06 | 151832 |
| 2021-11-03 | 84.46 | $84.18 | 137129 |
| 2021-11-02 | 84.38 | $83.74 | 136900 |
| 2021-11-01 | 84.38 | $82.99 | 219047 |
| 2021-10-29 | 84.53 | $81.79 | 133041 |
| 2021-10-28 | 84.95 | $81.83 | 156709 |
| 2021-10-27 | 85.42 | $79.84 | 236900 |
| 2021-10-26 | 86.37 | $81.36 | 628922 |
| 2021-10-25 | 87.14 | $88.99 | 170105 |
| 2021-10-22 | 86.40 | $88.07 | 79811 |
| 2021-10-21 | 85.73 | $87.66 | 99500 |
| 2021-10-20 | 85.03 | $88.30 | 138900 |
| 2021-10-19 | 84.06 | $86.09 | 80800 |
| 2021-10-18 | 83.39 | $85.27 | 58700 |
| 2021-10-15 | 82.77 | $84.38 | 124500 |
| 2021-10-14 | 82.23 | $84.07 | 88000 |
| 2021-10-13 | 81.66 | $82.76 | 59427 |
| 2021-10-12 | 81.26 | $82.62 | 70019 |
| 2021-10-11 | 80.83 | $81.39 | 83800 |
| 2021-10-08 | 80.57 | $82.58 | 71700 |
| 2021-10-07 | 80.02 | $82.88 | 128600 |
| 2021-10-06 | 79.31 | $81.10 | 108137 |
| 2021-10-05 | 78.86 | $80.12 | 107020 |
| 2021-10-04 | 78.54 | $78.36 | 97729 |
| 2021-10-01 | 78.54 | $78.84 | 129700 |
| 2021-09-30 | 78.43 | $79.11 | 289068 |
| 2021-09-29 | 78.25 | $79.74 | 157532 |
| 2021-09-28 | 77.90 | $77.34 | 163900 |
| 2021-09-27 | 78.00 | $80.25 | 114446 |
| 2021-09-24 | 77.51 | $79.17 | 114143 |
| 2021-09-23 | 77.16 | $79.01 | 97677 |
| 2021-09-22 | 76.79 | $77.12 | 68436 |
| 2021-09-21 | 76.76 | $76.41 | 79025 |
| 2021-09-20 | 76.88 | $76.10 | 287212 |
| 2021-09-17 | 77.09 | $76.97 | 426300 |
| 2021-09-16 | 77.15 | $76.74 | 112240 |
| 2021-09-15 | 77.26 | $77.29 | 186022 |
| 2021-09-14 | 77.29 | $75.38 | 98200 |
| 2021-09-13 | 77.71 | $76.17 | 178500 |
| 2021-09-10 | 78.05 | $75.53 | 99000 |
| 2021-09-09 | 78.57 | $76.17 | 93000 |
| 2021-09-08 | 79.03 | $76.77 | 96644 |
| 2021-09-07 | 79.44 | $76.72 | 197625 |
| 2021-09-03 | 79.92 | $77.93 | 110823 |
| 2021-09-02 | 80.22 | $78.72 | 116606 |
| 2021-09-01 | 80.40 | $79.51 | 125524 |
| 2021-08-31 | 80.43 | $78.98 | 202800 |
| 2021-08-30 | 80.56 | $79.84 | 98200 |
| 2021-08-27 | 80.53 | $80.80 | 126623 |
| 2021-08-26 | 80.28 | $79.39 | 96700 |
| 2021-08-25 | 80.28 | $80.04 | 137000 |
| 2021-08-24 | 80.13 | $80.29 | 87209 |
| 2021-08-23 | 79.89 | $80.11 | 115204 |
| 2021-08-20 | 79.65 | $79.38 | 118400 |
| 2021-08-19 | 79.51 | $78.11 | 72343 |
| 2021-08-18 | 79.60 | $79.44 | 152318 |
| 2021-08-17 | 79.41 | $78.72 | 86400 |
| 2021-08-16 | 79.34 | $79.29 | 71953 |
| 2021-08-13 | 79.13 | $79.25 | 57732 |
| 2021-08-12 | 78.88 | $79.62 | 116711 |
| 2021-08-11 | 78.49 | $78.64 | 126800 |
| 2021-08-10 | 78.24 | $78.61 | 99000 |
| 2021-08-09 | 77.95 | $79.05 | 64100 |
| 2021-08-06 | 77.51 | $79.10 | 76900 |
| 2021-08-05 | 76.98 | $78.10 | 91735 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
169.79
2026-08-03
Close Price
$168.44
Vol: 110470
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
57.12
Average
110.84
Maximum
190.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 169.79 | $168.44 | 110470 |
| 2026-07-31 | 169.66 | $168.31 | 367400 |
| 2026-07-30 | 169.50 | $167.55 | 404100 |
| 2026-07-29 | 169.49 | $165.08 | 521800 |
| 2026-07-28 | 170.21 | $173.23 | 717625 |
| 2026-07-27 | 168.44 | $168.82 | 531530 |
| 2026-07-24 | 167.63 | $169.07 | 229312 |
| 2026-07-23 | 166.51 | $164.20 | 247838 |
| 2026-07-22 | 166.64 | $164.24 | 224200 |
| 2026-07-21 | 166.73 | $166.96 | 299617 |
| 2026-07-20 | 165.93 | $164.38 | 484147 |
| 2026-07-17 | 165.72 | $166.62 | 312239 |
| 2026-07-16 | 164.70 | $167.22 | 767100 |
| 2026-07-15 | 163.22 | $168.56 | 366702 |
| 2026-07-14 | 160.95 | $164.70 | 970900 |
| 2026-07-13 | 159.38 | $157.13 | 304941 |
| 2026-07-10 | 159.83 | $156.92 | 293204 |
| 2026-07-09 | 160.43 | $158.74 | 864620 |
| 2026-07-08 | 160.55 | $156.00 | 360712 |
| 2026-07-07 | 161.53 | $168.56 | 422045 |
| 2026-07-06 | 158.71 | $172.02 | 475226 |
| 2026-07-02 | 154.16 | $162.99 | 723745 |
| 2026-07-01 | 151.49 | $155.92 | 328500 |
| 2026-06-30 | 150.48 | $150.94 | 567216 |
| 2026-06-29 | 150.87 | $145.01 | 664000 |
| 2026-06-26 | 153.24 | $151.63 | 1.2M |
| 2026-06-25 | 154.06 | $152.39 | 611408 |
| 2026-06-24 | 154.83 | $153.17 | 497724 |
| 2026-06-23 | 155.52 | $155.21 | 376832 |
| 2026-06-22 | 155.73 | $154.55 | 390279 |
| 2026-06-18 | 156.19 | $155.47 | 875900 |
| 2026-06-17 | 156.46 | $155.01 | 851200 |
| 2026-06-16 | 156.92 | $159.19 | 300737 |
| 2026-06-15 | 156.17 | $156.37 | 363713 |
| 2026-06-12 | 156.13 | $152.37 | 546100 |
| 2026-06-11 | 157.35 | $153.97 | 525834 |
| 2026-06-10 | 158.31 | $157.25 | 250145 |
| 2026-06-09 | 158.42 | $162.00 | 237700 |
| 2026-06-08 | 157.04 | $157.29 | 239033 |
| 2026-06-05 | 156.83 | $157.22 | 233900 |
| 2026-06-04 | 156.59 | $160.13 | 196133 |
| 2026-06-03 | 155.36 | $154.84 | 282200 |
| 2026-06-02 | 155.52 | $156.78 | 279835 |
| 2026-06-01 | 155.10 | $156.25 | 387137 |
| 2026-05-29 | 154.76 | $152.90 | 365400 |
| 2026-05-28 | 155.39 | $155.67 | 484803 |
| 2026-05-27 | 155.27 | $154.32 | 381500 |
| 2026-05-26 | 155.55 | $152.66 | 406929 |
| 2026-05-22 | 156.40 | $156.56 | 289133 |
| 2026-05-21 | 156.19 | $155.81 | 430026 |
| 2026-05-20 | 156.15 | $155.29 | 320600 |
| 2026-05-19 | 156.25 | $153.80 | 285700 |
| 2026-05-18 | 156.81 | $156.88 | 260036 |
| 2026-05-15 | 156.51 | $156.53 | 424915 |
| 2026-05-14 | 156.21 | $159.61 | 341767 |
| 2026-05-13 | 154.86 | $154.79 | 211200 |
| 2026-05-12 | 154.71 | $154.24 | 308500 |
| 2026-05-11 | 154.69 | $153.34 | 213847 |
| 2026-05-08 | 154.92 | $154.64 | 250400 |
| 2026-05-07 | 154.77 | $153.19 | 397600 |
| 2026-05-06 | 155.03 | $152.14 | 272832 |
| 2026-05-05 | 155.64 | $151.92 | 434245 |
| 2026-05-04 | 156.42 | $151.72 | 475642 |
| 2026-05-01 | 157.39 | $154.84 | 527909 |
| 2026-04-30 | 157.54 | $152.74 | 567618 |
| 2026-04-29 | 158.33 | $152.05 | 439700 |
| 2026-04-28 | 159.45 | $153.20 | 554200 |
| 2026-04-27 | 160.37 | $155.81 | 409800 |
| 2026-04-24 | 160.58 | $152.70 | 376900 |
| 2026-04-23 | 161.72 | $154.11 | 227300 |
| 2026-04-22 | 162.57 | $156.47 | 400700 |
| 2026-04-21 | 162.73 | $157.36 | 332900 |
| 2026-04-20 | 162.53 | $158.16 | 685800 |
| 2026-04-17 | 161.89 | $159.51 | 589982 |
| 2026-04-16 | 160.56 | $162.57 | 235631 |
| 2026-04-15 | 157.85 | $163.10 | 347100 |
| 2026-04-14 | 154.26 | $162.50 | 517900 |
| 2026-04-13 | 149.98 | $156.25 | 247849 |
| 2026-04-10 | 146.67 | $150.96 | 257800 |
| 2026-04-09 | 144.26 | $150.00 | 224546 |
| 2026-04-08 | 141.60 | $146.74 | 457900 |
| 2026-04-07 | 139.36 | $141.65 | 244105 |
| 2026-04-06 | 138.25 | $140.14 | 262194 |
| 2026-04-02 | 137.37 | $139.99 | 298311 |
| 2026-04-01 | 136.37 | $140.79 | 384420 |
| 2026-03-31 | 134.92 | $139.72 | 329017 |
| 2026-03-30 | 133.52 | $138.10 | 290118 |
| 2026-03-27 | 132.39 | $136.50 | 589040 |
| 2026-03-26 | 131.58 | $139.20 | 321200 |
| 2026-03-25 | 129.80 | $137.35 | 368411 |
| 2026-03-24 | 128.32 | $133.06 | 256772 |
| 2026-03-23 | 127.98 | $133.71 | 386725 |
| 2026-03-20 | 127.48 | $131.26 | 723900 |
| 2026-03-19 | 127.77 | $130.64 | 279090 |
| 2026-03-18 | 128.45 | $130.45 | 318500 |
| 2026-03-17 | 129.49 | $131.76 | 589200 |
| 2026-03-16 | 130.47 | $130.40 | 441443 |
| 2026-03-13 | 132.24 | $129.20 | 328914 |
| 2026-03-12 | 134.92 | $129.05 | 431609 |
| 2026-03-11 | 138.36 | $137.55 | 266608 |
| 2026-03-10 | 139.97 | $139.62 | 272300 |
| 2026-03-09 | 141.40 | $140.43 | 432413 |
| 2026-03-06 | 142.98 | $143.92 | 297800 |
| 2026-03-05 | 143.91 | $145.95 | 424312 |
| 2026-03-04 | 144.51 | $148.71 | 479000 |
| 2026-03-03 | 144.48 | $147.73 | 626300 |
| 2026-03-02 | 144.86 | $147.99 | 329600 |
| 2026-02-27 | 145.35 | $147.68 | 389716 |
| 2026-02-26 | 146.18 | $151.84 | 215544 |
| 2026-02-25 | 146.00 | $149.29 | 426900 |
| 2026-02-24 | 146.71 | $150.07 | 302200 |
| 2026-02-23 | 147.48 | $147.40 | 332500 |
| 2026-02-20 | 149.39 | $151.63 | 207500 |
| 2026-02-19 | 150.51 | $152.79 | 211600 |
| 2026-02-18 | 151.64 | $153.84 | 374448 |
| 2026-02-17 | 152.83 | $152.12 | 331716 |
| 2026-02-13 | 154.94 | $154.24 | 529844 |
| 2026-02-12 | 156.98 | $154.11 | 1.1M |
| 2026-02-11 | 159.61 | $159.48 | 303445 |
| 2026-02-10 | 161.23 | $161.29 | 195400 |
| 2026-02-09 | 162.73 | $162.18 | 386124 |
| 2026-02-06 | 164.37 | $162.50 | 382001 |
| 2026-02-05 | 166.35 | $158.47 | 421309 |
| 2026-02-04 | 170.11 | $163.06 | 532040 |
| 2026-02-03 | 173.31 | $160.62 | 613205 |
| 2026-02-02 | 178.00 | $174.00 | 408145 |
| 2026-01-30 | 179.49 | $173.03 | 346704 |
| 2026-01-29 | 181.62 | $174.41 | 295000 |
| 2026-01-28 | 183.74 | $178.73 | 202619 |
| 2026-01-27 | 184.93 | $176.34 | 157115 |
| 2026-01-26 | 187.08 | $178.83 | 213300 |
| 2026-01-23 | 188.85 | $181.61 | 234715 |
| 2026-01-22 | 190.04 | $191.42 | 172857 |
| 2026-01-21 | 188.29 | $191.23 | 317400 |
| 2026-01-20 | 186.14 | $187.36 | 331603 |
| 2026-01-16 | 184.65 | $188.10 | 254758 |
| 2026-01-15 | 182.54 | $186.67 | 250813 |
| 2026-01-14 | 180.35 | $179.13 | 232100 |
| 2026-01-13 | 180.02 | $177.23 | 174500 |
| 2026-01-12 | 180.16 | $181.17 | 238300 |
| 2026-01-09 | 179.03 | $179.53 | 195437 |
| 2026-01-08 | 178.12 | $180.98 | 283005 |
| 2026-01-07 | 176.51 | $179.87 | 186300 |
| 2026-01-06 | 174.85 | $181.43 | 154900 |
| 2026-01-05 | 172.32 | $178.05 | 265510 |
| 2026-01-02 | 170.28 | $169.54 | 321104 |
| 2025-12-31 | 170.48 | $167.20 | 150700 |
| 2025-12-30 | 171.46 | $169.68 | 190700 |
| 2025-12-29 | 171.86 | $170.98 | 225372 |
| 2025-12-26 | 171.93 | $172.27 | 131900 |
| 2025-12-24 | 171.59 | $171.48 | 86248 |
| 2025-12-23 | 171.41 | $171.69 | 165527 |
| 2025-12-22 | 171.12 | $171.55 | 142644 |
| 2025-12-19 | 170.79 | $168.22 | 314200 |
| 2025-12-18 | 171.43 | $168.16 | 155200 |
| 2025-12-17 | 172.23 | $168.40 | 334100 |
| 2025-12-16 | 173.09 | $171.18 | 240800 |
| 2025-12-15 | 173.24 | $170.03 | 208341 |
| 2025-12-12 | 173.76 | $169.83 | 222440 |
| 2025-12-11 | 174.42 | $173.61 | 249800 |
| 2025-12-10 | 173.98 | $177.01 | 459810 |
| 2025-12-09 | 172.34 | $174.87 | 291640 |
| 2025-12-08 | 170.99 | $173.07 | 264050 |
| 2025-12-05 | 169.89 | $176.04 | 280800 |
| 2025-12-04 | 167.60 | $170.74 | 329800 |
| 2025-12-03 | 166.49 | $168.77 | 346245 |
| 2025-12-02 | 165.77 | $165.53 | 203900 |
| 2025-12-01 | 165.93 | $166.46 | 180700 |
| 2025-11-28 | 165.85 | $168.01 | 91100 |
| 2025-11-26 | 165.27 | $167.98 | 280815 |
| 2025-11-25 | 164.61 | $170.14 | 224402 |
| 2025-11-24 | 163.15 | $165.05 | 252300 |
| 2025-11-21 | 163.03 | $167.41 | 264300 |
| 2025-11-20 | 162.18 | $163.20 | 446300 |
| 2025-11-19 | 162.53 | $164.97 | 270800 |
| 2025-11-18 | 162.45 | $161.86 | 211600 |
| 2025-11-17 | 163.40 | $158.86 | 168500 |
| 2025-11-14 | 165.56 | $166.75 | 133827 |
| 2025-11-13 | 165.75 | $166.02 | 146304 |
| 2025-11-12 | 166.26 | $170.53 | 233312 |
| 2025-11-11 | 165.50 | $168.49 | 210500 |
| 2025-11-10 | 165.28 | $167.35 | 226300 |
| 2025-11-07 | 165.44 | $166.72 | 282600 |
| 2025-11-06 | 165.89 | $168.27 | 227200 |
| 2025-11-05 | 166.01 | $167.27 | 428300 |
| 2025-11-04 | 166.55 | $163.42 | 536400 |
| 2025-11-03 | 168.48 | $162.42 | 506007 |
| 2025-10-31 | 171.21 | $161.11 | 322536 |
| 2025-10-30 | 175.00 | $169.18 | 156005 |
| 2025-10-29 | 177.07 | $168.89 | 367347 |
| 2025-10-28 | 179.69 | $182.03 | 185500 |
| 2025-10-27 | 178.73 | $182.53 | 209300 |
| 2025-10-24 | 177.38 | $182.78 | 112500 |
| 2025-10-23 | 175.67 | $178.55 | 132300 |
| 2025-10-22 | 174.94 | $176.37 | 163811 |
| 2025-10-21 | 174.76 | $176.95 | 137048 |
| 2025-10-20 | 174.38 | $177.86 | 155700 |
| 2025-10-17 | 173.66 | $177.16 | 185600 |
| 2025-10-16 | 173.03 | $174.73 | 221000 |
| 2025-10-15 | 173.09 | $176.38 | 194026 |
| 2025-10-14 | 172.67 | $175.03 | 166519 |
| 2025-10-13 | 172.64 | $173.72 | 193748 |
| 2025-10-10 | 173.07 | $171.00 | 244000 |
| 2025-10-09 | 174.50 | $172.47 | 233100 |
| 2025-10-08 | 175.82 | $170.96 | 442306 |
| 2025-10-07 | 177.94 | $176.55 | 236611 |
| 2025-10-06 | 178.79 | $180.40 | 361611 |
| 2025-10-03 | 178.62 | $179.51 | 229722 |
| 2025-10-02 | 178.72 | $177.27 | 171720 |
| 2025-10-01 | 179.56 | $173.72 | 153321 |
| 2025-09-30 | 181.73 | $177.73 | 134400 |
| 2025-09-29 | 183.11 | $180.40 | 156200 |
| 2025-09-26 | 183.93 | $182.86 | 108217 |
| 2025-09-25 | 184.14 | $181.16 | 101015 |
| 2025-09-24 | 184.92 | $182.12 | 143100 |
| 2025-09-23 | 185.54 | $185.10 | 154100 |
| 2025-09-22 | 185.33 | $185.72 | 131113 |
| 2025-09-19 | 184.84 | $187.68 | 373600 |
| 2025-09-18 | 183.60 | $188.27 | 147900 |
| 2025-09-17 | 181.88 | $183.54 | 139812 |
| 2025-09-16 | 181.26 | $180.50 | 95528 |
| 2025-09-15 | 181.47 | $181.37 | 134700 |
| 2025-09-12 | 181.44 | $183.81 | 127219 |
| 2025-09-11 | 180.62 | $186.90 | 177300 |
| 2025-09-10 | 178.63 | $179.66 | 120500 |
| 2025-09-09 | 178.52 | $179.04 | 127300 |
| 2025-09-08 | 178.57 | $181.34 | 142223 |
| 2025-09-05 | 177.93 | $180.08 | 119692 |
| 2025-09-04 | 177.55 | $179.92 | 131600 |
| 2025-09-03 | 177.16 | $174.56 | 177806 |
| 2025-09-02 | 178.39 | $176.86 | 144200 |
| 2025-08-29 | 179.17 | $179.00 | 296246 |
| 2025-08-28 | 179.45 | $181.42 | 167100 |
| 2025-08-27 | 179.04 | $182.00 | 148800 |
| 2025-08-26 | 178.35 | $181.94 | 174518 |
| 2025-08-25 | 177.55 | $178.01 | 140700 |
| 2025-08-22 | 177.82 | $180.73 | 279920 |
| 2025-08-21 | 177.31 | $175.30 | 96915 |
| 2025-08-20 | 178.42 | $176.75 | 165505 |
| 2025-08-19 | 179.32 | $176.14 | 135328 |
| 2025-08-18 | 180.61 | $178.35 | 168337 |
| 2025-08-15 | 181.48 | $179.79 | 223200 |
| 2025-08-14 | 182.06 | $183.60 | 188132 |
| 2025-08-13 | 181.55 | $186.39 | 229939 |
| 2025-08-12 | 180.03 | $182.87 | 237000 |
| 2025-08-11 | 179.27 | $177.64 | 197108 |
| 2025-08-08 | 180.00 | $176.56 | 194645 |
| 2025-08-07 | 181.20 | $177.62 | 190737 |
| 2025-08-06 | 182.32 | $180.96 | 152600 |
| 2025-08-05 | 182.58 | $181.73 | 278400 |
| 2025-08-04 | 182.61 | $181.73 | 360219 |
| 2025-08-01 | 182.61 | $179.02 | 314100 |
| 2025-07-31 | 183.42 | $178.62 | 427010 |
| 2025-07-30 | 184.47 | $178.12 | 365649 |
| 2025-07-29 | 185.84 | $177.52 | 373500 |
| 2025-07-28 | 187.62 | $182.52 | 322616 |
| 2025-07-25 | 188.09 | $184.10 | 234800 |
| 2025-07-24 | 188.06 | $186.02 | 265100 |
| 2025-07-23 | 187.29 | $185.99 | 131800 |
| 2025-07-22 | 186.24 | $184.36 | 197300 |
| 2025-07-21 | 185.35 | $182.35 | 214200 |
| 2025-07-18 | 184.78 | $182.95 | 252100 |
| 2025-07-17 | 183.76 | $184.01 | 502432 |
| 2025-07-16 | 182.06 | $184.19 | 350100 |
| 2025-07-15 | 179.80 | $178.76 | 337838 |
| 2025-07-14 | 178.65 | $180.31 | 268800 |
| 2025-07-11 | 176.64 | $175.90 | 270846 |
| 2025-07-10 | 175.47 | $178.63 | 305800 |
| 2025-07-09 | 173.07 | $176.15 | 224920 |
| 2025-07-08 | 170.83 | $171.60 | 244146 |
| 2025-07-07 | 169.45 | $170.86 | 242000 |
| 2025-07-03 | 167.91 | $168.47 | 115414 |
| 2025-07-02 | 166.71 | $166.86 | 211715 |
| 2025-07-01 | 165.68 | $165.08 | 300404 |
| 2025-06-30 | 164.91 | $165.01 | 233662 |
| 2025-06-27 | 163.91 | $166.41 | 263700 |
| 2025-06-26 | 162.18 | $166.36 | 171427 |
| 2025-06-25 | 160.02 | $162.38 | 159600 |
| 2025-06-24 | 158.59 | $162.71 | 177642 |
| 2025-06-23 | 156.69 | $160.13 | 283700 |
| 2025-06-20 | 155.15 | $154.50 | 418900 |
| 2025-06-18 | 155.02 | $154.41 | 130679 |
| 2025-06-17 | 154.86 | $152.43 | 161800 |
| 2025-06-16 | 155.26 | $153.60 | 234107 |
| 2025-06-13 | 155.32 | $150.81 | 244300 |
| 2025-06-12 | 156.24 | $157.00 | 247131 |
| 2025-06-11 | 155.35 | $156.20 | 249247 |
| 2025-06-10 | 154.47 | $153.17 | 143100 |
| 2025-06-09 | 154.31 | $155.18 | 148403 |
| 2025-06-06 | 153.42 | $154.22 | 123200 |
| 2025-06-05 | 152.60 | $151.06 | 149000 |
| 2025-06-04 | 152.56 | $149.13 | 162500 |
| 2025-06-03 | 153.06 | $151.78 | 113500 |
| 2025-06-02 | 152.78 | $150.21 | 244147 |
| 2025-05-30 | 152.89 | $150.66 | 349800 |
| 2025-05-29 | 152.81 | $150.88 | 215515 |
| 2025-05-28 | 152.59 | $151.06 | 219300 |
| 2025-05-27 | 152.20 | $151.93 | 260549 |
| 2025-05-23 | 151.38 | $146.10 | 218409 |
| 2025-05-22 | 152.16 | $147.83 | 154316 |
| 2025-05-21 | 152.49 | $147.50 | 193500 |
| 2025-05-20 | 152.92 | $151.65 | 502421 |
| 2025-05-19 | 152.05 | $150.91 | 182900 |
| 2025-05-16 | 151.13 | $150.49 | 280100 |
| 2025-05-15 | 150.07 | $147.28 | 156411 |
| 2025-05-14 | 149.70 | $148.21 | 267200 |
| 2025-05-13 | 148.88 | $150.06 | 189000 |
| 2025-05-12 | 147.21 | $149.41 | 329825 |
| 2025-05-09 | 145.32 | $144.26 | 189400 |
| 2025-05-08 | 144.58 | $146.52 | 275818 |
| 2025-05-07 | 142.90 | $142.31 | 259746 |
| 2025-05-06 | 142.14 | $142.68 | 257300 |
| 2025-05-05 | 141.04 | $142.54 | 225448 |
| 2025-05-02 | 139.71 | $143.51 | 429221 |
| 2025-05-01 | 137.74 | $139.85 | 424500 |
| 2025-04-30 | 136.48 | $141.71 | 515944 |
| 2025-04-29 | 134.35 | $141.46 | 355152 |
| 2025-04-28 | 131.84 | $135.35 | 444421 |
| 2025-04-25 | 130.73 | $134.67 | 256172 |
| 2025-04-24 | 129.62 | $134.42 | 180800 |
| 2025-04-23 | 128.40 | $132.71 | 254700 |
| 2025-04-22 | 127.50 | $131.16 | 148617 |
| 2025-04-21 | 126.96 | $126.99 | 247946 |
| 2025-04-17 | 127.70 | $129.77 | 236834 |
| 2025-04-16 | 127.78 | $128.69 | 272008 |
| 2025-04-15 | 128.31 | $132.23 | 185531 |
| 2025-04-14 | 127.91 | $131.39 | 317300 |
| 2025-04-11 | 127.78 | $129.60 | 489400 |
| 2025-04-10 | 128.28 | $129.36 | 629700 |
| 2025-04-09 | 129.06 | $136.07 | 663610 |
| 2025-04-08 | 127.99 | $125.44 | 665436 |
| 2025-04-07 | 130.15 | $125.97 | 571807 |
| 2025-04-04 | 132.72 | $126.28 | 432336 |
| 2025-04-03 | 135.85 | $131.88 | 330331 |
| 2025-04-02 | 137.97 | $141.74 | 267636 |
| 2025-04-01 | 137.50 | $139.91 | 284200 |
| 2025-03-31 | 137.59 | $137.88 | 386400 |
| 2025-03-28 | 138.41 | $135.97 | 192500 |
| 2025-03-27 | 140.10 | $139.92 | 217628 |
| 2025-03-26 | 140.98 | $144.96 | 151400 |
| 2025-03-25 | 140.53 | $147.32 | 246600 |
| 2025-03-24 | 139.31 | $148.81 | 115121 |
| 2025-03-21 | 137.46 | $144.02 | 388367 |
| 2025-03-20 | 136.83 | $142.46 | 156554 |
| 2025-03-19 | 136.68 | $143.01 | 168800 |
| 2025-03-18 | 136.45 | $140.44 | 264900 |
| 2025-03-17 | 137.13 | $139.68 | 463700 |
| 2025-03-14 | 138.35 | $138.83 | 469048 |
| 2025-03-13 | 140.24 | $139.91 | 396600 |
| 2025-03-12 | 142.34 | $141.65 | 412100 |
| 2025-03-11 | 144.49 | $142.35 | 547900 |
| 2025-03-10 | 147.01 | $146.27 | 458700 |
| 2025-03-07 | 148.95 | $149.06 | 411800 |
| 2025-03-06 | 150.54 | $148.19 | 468019 |
| 2025-03-05 | 152.86 | $149.14 | 390100 |
| 2025-03-04 | 155.47 | $148.18 | 602700 |
| 2025-03-03 | 159.03 | $157.28 | 218418 |
| 2025-02-28 | 160.56 | $159.26 | 314600 |
| 2025-02-27 | 161.84 | $157.35 | 189609 |
| 2025-02-26 | 164.04 | $159.16 | 223912 |
| 2025-02-25 | 166.18 | $155.82 | 431521 |
| 2025-02-24 | 169.85 | $159.56 | 312730 |
| 2025-02-21 | 173.13 | $162.99 | 199200 |
| 2025-02-20 | 176.01 | $166.11 | 328944 |
| 2025-02-19 | 178.47 | $177.59 | 665745 |
| 2025-02-18 | 177.76 | $177.26 | 278945 |
| 2025-02-14 | 176.93 | $175.80 | 347400 |
| 2025-02-13 | 176.30 | $175.97 | 166447 |
| 2025-02-12 | 175.39 | $172.93 | 173014 |
| 2025-02-11 | 175.18 | $172.30 | 214300 |
| 2025-02-10 | 175.03 | $175.12 | 313100 |
| 2025-02-07 | 173.89 | $173.54 | 208002 |
| 2025-02-06 | 172.91 | $176.98 | 215413 |
| 2025-02-05 | 170.55 | $176.91 | 307100 |
| 2025-02-04 | 167.64 | $173.77 | 746400 |
| 2025-02-03 | 165.03 | $165.33 | 285400 |
| 2025-01-31 | 164.49 | $164.97 | 173200 |
| 2025-01-30 | 163.92 | $164.85 | 168813 |
| 2025-01-29 | 163.23 | $162.69 | 160438 |
| 2025-01-28 | 163.04 | $165.30 | 211837 |
| 2025-01-27 | 161.96 | $161.96 | 175500 |
| 2025-01-24 | 161.67 | $164.49 | 161345 |
| 2025-01-23 | 160.51 | $161.74 | 140600 |
| 2025-01-22 | 159.94 | $163.03 | 206209 |
| 2025-01-21 | 158.83 | $165.19 | 326800 |
| 2025-01-17 | 156.80 | $159.15 | 167711 |
| 2025-01-16 | 156.24 | $158.97 | 230714 |
| 2025-01-15 | 155.64 | $161.83 | 368801 |
| 2025-01-14 | 154.01 | $156.50 | 264814 |
| 2025-01-13 | 153.75 | $152.20 | 298707 |
| 2025-01-10 | 154.82 | $154.66 | 269900 |
| 2025-01-08 | 155.38 | $158.37 | 233600 |
| 2025-01-07 | 154.92 | $153.40 | 210800 |
| 2025-01-06 | 155.95 | $156.84 | 151900 |
| 2025-01-03 | 156.15 | $156.52 | 158800 |
| 2025-01-02 | 156.52 | $156.58 | 150225 |
| 2024-12-31 | 156.97 | $157.81 | 201300 |
| 2024-12-30 | 157.15 | $157.13 | 529926 |
| 2024-12-27 | 157.60 | $159.57 | 189000 |
| 2024-12-26 | 157.39 | $161.04 | 146233 |
| 2024-12-24 | 156.70 | $158.89 | 109600 |
| 2024-12-23 | 156.55 | $157.04 | 176200 |
| 2024-12-20 | 156.99 | $155.41 | 515916 |
| 2024-12-19 | 158.06 | $152.86 | 281000 |
| 2024-12-18 | 160.18 | $151.52 | 281700 |
| 2024-12-17 | 163.18 | $159.44 | 254500 |
| 2024-12-16 | 164.32 | $164.01 | 166217 |
| 2024-12-13 | 164.22 | $163.91 | 148114 |
| 2024-12-12 | 164.11 | $165.83 | 130112 |
| 2024-12-11 | 163.33 | $164.50 | 161600 |
| 2024-12-10 | 162.76 | $158.45 | 171613 |
| 2024-12-09 | 163.95 | $158.71 | 214837 |
| 2024-12-06 | 165.27 | $164.21 | 176515 |
| 2024-12-05 | 165.09 | $161.27 | 159200 |
| 2024-12-04 | 165.74 | $161.09 | 147928 |
| 2024-12-03 | 166.51 | $161.08 | 357800 |
| 2024-12-02 | 167.38 | $165.29 | 189600 |
| 2024-11-29 | 167.02 | $167.36 | 107048 |
| 2024-11-27 | 165.83 | $165.19 | 189500 |
| 2024-11-26 | 164.98 | $165.83 | 243200 |
| 2024-11-25 | 163.65 | $166.85 | 319700 |
| 2024-11-22 | 161.62 | $162.79 | 336202 |
| 2024-11-21 | 160.35 | $160.81 | 318600 |
| 2024-11-20 | 159.36 | $155.86 | 141712 |
| 2024-11-19 | 159.63 | $155.54 | 143300 |
| 2024-11-18 | 159.99 | $156.30 | 237600 |
| 2024-11-15 | 160.09 | $157.32 | 288200 |
| 2024-11-14 | 159.79 | $159.26 | 235500 |
| 2024-11-13 | 158.72 | $158.87 | 216400 |
| 2024-11-12 | 157.44 | $159.59 | 178700 |
| 2024-11-11 | 155.56 | $160.73 | 236400 |
| 2024-11-08 | 152.82 | $159.39 | 179220 |
| 2024-11-07 | 149.83 | $159.15 | 278600 |
| 2024-11-06 | 146.20 | $163.53 | 647852 |
| 2024-11-05 | 140.37 | $141.27 | 194045 |
| 2024-11-04 | 140.30 | $139.70 | 134737 |
| 2024-11-01 | 140.71 | $139.60 | 133546 |
| 2024-10-31 | 141.23 | $138.96 | 273532 |
| 2024-10-30 | 142.07 | $137.82 | 414500 |
| 2024-10-29 | 143.42 | $138.67 | 356605 |
| 2024-10-28 | 144.78 | $141.08 | 266792 |
| 2024-10-25 | 145.63 | $139.64 | 100600 |
| 2024-10-24 | 147.08 | $141.98 | 182917 |
| 2024-10-23 | 148.04 | $141.65 | 236100 |
| 2024-10-22 | 149.24 | $145.70 | 168400 |
| 2024-10-21 | 149.34 | $147.01 | 181048 |
| 2024-10-18 | 148.95 | $148.49 | 264613 |
| 2024-10-17 | 147.91 | $149.82 | 152800 |
| 2024-10-16 | 146.13 | $148.17 | 321000 |
| 2024-10-15 | 144.41 | $145.10 | 238930 |
| 2024-10-14 | 143.19 | $143.73 | 203800 |
| 2024-10-11 | 142.06 | $144.23 | 212635 |
| 2024-10-10 | 140.46 | $139.65 | 244800 |
| 2024-10-09 | 139.88 | $141.77 | 116138 |
| 2024-10-08 | 138.44 | $140.72 | 268400 |
| 2024-10-07 | 136.96 | $137.00 | 190200 |
| 2024-10-04 | 136.27 | $137.33 | 143700 |
| 2024-10-03 | 135.27 | $132.40 | 93811 |
| 2024-10-02 | 135.56 | $132.83 | 106300 |
| 2024-10-01 | 135.72 | $133.11 | 153302 |
| 2024-09-30 | 135.77 | $133.34 | 117600 |
| 2024-09-27 | 135.68 | $133.81 | 100424 |
| 2024-09-26 | 135.36 | $133.83 | 84605 |
| 2024-09-25 | 134.89 | $134.54 | 112236 |
| 2024-09-24 | 134.03 | $135.55 | 119836 |
| 2024-09-23 | 132.58 | $136.42 | 116212 |
| 2024-09-20 | 130.48 | $135.39 | 510446 |
| 2024-09-19 | 128.19 | $135.39 | 210600 |
| 2024-09-18 | 125.36 | $129.67 | 184000 |
| 2024-09-17 | 123.70 | $130.11 | 195219 |
| 2024-09-16 | 121.52 | $128.40 | 238022 |
| 2024-09-13 | 119.42 | $124.34 | 208200 |
| 2024-09-12 | 118.15 | $120.08 | 147321 |
| 2024-09-11 | 117.97 | $118.41 | 255000 |
| 2024-09-10 | 118.31 | $118.79 | 201416 |
| 2024-09-09 | 118.63 | $119.55 | 271500 |
| 2024-09-06 | 118.81 | $116.53 | 108839 |
| 2024-09-05 | 120.00 | $118.96 | 119800 |
| 2024-09-04 | 120.69 | $116.84 | 140000 |
| 2024-09-03 | 122.22 | $118.39 | 171100 |
| 2024-08-30 | 123.60 | $123.50 | 184700 |
| 2024-08-29 | 123.65 | $123.01 | 134100 |
| 2024-08-28 | 123.86 | $123.13 | 82500 |
| 2024-08-27 | 124.07 | $123.85 | 167406 |
| 2024-08-26 | 124.07 | $124.58 | 154000 |
| 2024-08-23 | 123.83 | $125.65 | 144300 |
| 2024-08-22 | 123.18 | $123.38 | 75500 |
| 2024-08-21 | 123.10 | $123.34 | 96707 |
| 2024-08-20 | 122.99 | $121.70 | 170737 |
| 2024-08-19 | 123.37 | $125.45 | 143732 |
| 2024-08-16 | 122.62 | $124.04 | 133842 |
| 2024-08-15 | 122.14 | $123.88 | 195800 |
| 2024-08-14 | 121.59 | $120.76 | 171112 |
| 2024-08-13 | 121.90 | $119.35 | 168100 |
| 2024-08-12 | 122.70 | $118.98 | 150700 |
| 2024-08-09 | 123.77 | $121.90 | 134400 |
| 2024-08-08 | 124.12 | $121.81 | 126500 |
| 2024-08-07 | 124.54 | $118.76 | 143600 |
| 2024-08-06 | 125.96 | $120.51 | 144200 |
| 2024-08-05 | 127.09 | $118.69 | 332100 |
| 2024-08-02 | 128.97 | $122.58 | 230000 |
| 2024-08-01 | 129.95 | $126.68 | 350319 |
| 2024-07-31 | 129.74 | $132.94 | 293436 |
| 2024-07-30 | 127.41 | $130.17 | 551348 |
| 2024-07-29 | 125.36 | $125.72 | 338148 |
| 2024-07-26 | 124.18 | $126.38 | 260900 |
| 2024-07-25 | 122.45 | $124.50 | 285027 |
| 2024-07-24 | 120.86 | $119.64 | 207121 |
| 2024-07-23 | 120.40 | $121.86 | 218900 |
| 2024-07-22 | 119.06 | $118.36 | 274544 |
| 2024-07-19 | 118.48 | $117.39 | 145500 |
| 2024-07-18 | 118.01 | $118.61 | 170400 |
| 2024-07-17 | 117.00 | $119.63 | 255947 |
| 2024-07-16 | 115.37 | $120.06 | 316632 |
| 2024-07-15 | 113.21 | $115.70 | 148527 |
| 2024-07-12 | 111.91 | $113.15 | 155000 |
| 2024-07-11 | 111.09 | $111.48 | 180949 |
| 2024-07-10 | 110.60 | $110.26 | 175000 |
| 2024-07-09 | 110.35 | $111.41 | 228413 |
| 2024-07-08 | 109.65 | $109.40 | 163100 |
| 2024-07-05 | 109.41 | $110.64 | 134300 |
| 2024-07-03 | 108.70 | $109.78 | 94215 |
| 2024-07-02 | 108.08 | $108.91 | 177111 |
| 2024-07-01 | 107.58 | $110.21 | 199300 |
| 2024-06-28 | 106.54 | $107.91 | 421306 |
| 2024-06-27 | 105.98 | $107.20 | 137500 |
| 2024-06-26 | 105.52 | $105.00 | 150200 |
| 2024-06-25 | 105.64 | $105.17 | 138649 |
| 2024-06-24 | 105.72 | $107.25 | 143900 |
| 2024-06-21 | 105.15 | $106.30 | 439700 |
| 2024-06-20 | 104.75 | $106.99 | 203700 |
| 2024-06-18 | 104.04 | $106.12 | 182000 |
| 2024-06-17 | 103.45 | $103.49 | 181304 |
| 2024-06-14 | 103.56 | $101.17 | 191018 |
| 2024-06-13 | 104.42 | $101.41 | 196900 |
| 2024-06-12 | 105.39 | $103.58 | 164930 |
| 2024-06-11 | 105.87 | $102.53 | 227710 |
| 2024-06-10 | 106.76 | $101.92 | 272719 |
| 2024-06-07 | 108.02 | $104.84 | 120933 |
| 2024-06-06 | 108.59 | $106.27 | 152020 |
| 2024-06-05 | 108.79 | $106.66 | 270434 |
| 2024-06-04 | 108.86 | $108.04 | 168222 |
| 2024-06-03 | 108.46 | $108.42 | 219022 |
| 2024-05-31 | 107.80 | $106.67 | 195528 |
| 2024-05-30 | 107.50 | $106.63 | 170603 |
| 2024-05-29 | 107.10 | $105.65 | 222630 |
| 2024-05-28 | 106.86 | $107.94 | 451544 |
| 2024-05-24 | 105.80 | $107.02 | 223010 |
| 2024-05-23 | 104.74 | $104.92 | 158441 |
| 2024-05-22 | 104.08 | $104.32 | 307400 |
| 2024-05-21 | 103.42 | $104.49 | 191230 |
| 2024-05-20 | 102.52 | $103.34 | 269212 |
| 2024-05-17 | 101.75 | $101.22 | 212523 |
| 2024-05-16 | 101.45 | $99.58 | 129135 |
| 2024-05-15 | 101.57 | $100.67 | 148000 |
| 2024-05-14 | 101.34 | $101.25 | 133036 |
| 2024-05-13 | 100.84 | $101.00 | 147300 |
| 2024-05-10 | 100.27 | $101.26 | 175931 |
| 2024-05-09 | 99.47 | $100.27 | 320040 |
| 2024-05-08 | 98.77 | $99.34 | 140200 |
| 2024-05-07 | 98.20 | $99.43 | 233703 |
| 2024-05-06 | 97.44 | $99.36 | 230700 |
| 2024-05-03 | 96.53 | $99.53 | 339100 |
| 2024-05-02 | 95.36 | $98.46 | 625333 |
| 2024-05-01 | 94.26 | $93.54 | 999022 |
| 2024-04-30 | 94.48 | $94.49 | 241847 |
| 2024-04-29 | 94.45 | $95.27 | 250300 |
| 2024-04-26 | 94.17 | $94.09 | 288900 |
| 2024-04-25 | 94.20 | $95.30 | 307027 |
| 2024-04-24 | 93.87 | $95.94 | 178500 |
| 2024-04-23 | 93.27 | $95.85 | 146121 |
| 2024-04-22 | 92.59 | $95.40 | 299409 |
| 2024-04-19 | 91.91 | $91.76 | 260500 |
| 2024-04-18 | 92.26 | $91.25 | 272733 |
| 2024-04-17 | 92.88 | $92.22 | 162144 |
| 2024-04-16 | 93.34 | $92.15 | 134800 |
| 2024-04-15 | 93.94 | $92.16 | 171000 |
| 2024-04-12 | 94.69 | $93.02 | 315922 |
| 2024-04-11 | 95.34 | $95.95 | 258700 |
| 2024-04-10 | 95.21 | $96.28 | 220029 |
| 2024-04-09 | 94.97 | $97.46 | 365723 |
| 2024-04-08 | 94.31 | $97.00 | 195300 |
| 2024-04-05 | 93.66 | $96.62 | 165909 |
| 2024-04-04 | 93.03 | $94.98 | 244439 |
| 2024-04-03 | 92.80 | $94.23 | 258104 |
| 2024-04-02 | 92.79 | $94.45 | 320700 |
| 2024-04-01 | 92.75 | $95.07 | 315000 |
| 2024-03-28 | 92.54 | $94.26 | 311348 |
| 2024-03-27 | 92.58 | $94.06 | 476000 |
| 2024-03-26 | 92.73 | $90.81 | 604300 |
| 2024-03-25 | 93.99 | $93.36 | 240918 |
| 2024-03-22 | 94.75 | $93.92 | 246000 |
| 2024-03-21 | 95.54 | $95.89 | 438200 |
| 2024-03-20 | 95.91 | $95.04 | 322991 |
| 2024-03-19 | 96.66 | $96.85 | 132543 |
| 2024-03-18 | 97.02 | $96.18 | 165109 |
| 2024-03-15 | 97.70 | $96.63 | 485000 |
| 2024-03-14 | 98.41 | $97.01 | 216647 |
| 2024-03-13 | 99.16 | $97.65 | 359347 |
| 2024-03-12 | 99.90 | $97.53 | 240100 |
| 2024-03-11 | 100.83 | $99.17 | 272400 |
| 2024-03-08 | 101.46 | $100.11 | 261935 |
| 2024-03-07 | 101.92 | $99.66 | 261900 |
| 2024-03-06 | 102.62 | $99.12 | 289200 |
| 2024-03-05 | 103.62 | $99.36 | 324551 |
| 2024-03-04 | 104.75 | $101.69 | 641700 |
| 2024-03-01 | 105.36 | $104.69 | 219522 |
| 2024-02-29 | 105.12 | $105.40 | 187400 |
| 2024-02-28 | 104.57 | $104.98 | 162947 |
| 2024-02-27 | 103.99 | $104.40 | 368057 |
| 2024-02-26 | 103.44 | $103.88 | 155300 |
| 2024-02-23 | 102.90 | $104.17 | 235600 |
| 2024-02-22 | 102.13 | $103.21 | 210433 |
| 2024-02-21 | 101.46 | $101.36 | 187986 |
| 2024-02-20 | 101.21 | $102.83 | 199705 |
| 2024-02-16 | 100.42 | $103.26 | 273200 |
| 2024-02-15 | 99.30 | $103.53 | 271000 |
| 2024-02-14 | 97.85 | $101.09 | 411746 |
| 2024-02-13 | 96.84 | $97.59 | 376600 |
| 2024-02-12 | 96.73 | $98.97 | 317042 |
| 2024-02-09 | 96.16 | $97.39 | 313415 |
| 2024-02-08 | 95.98 | $95.42 | 330122 |
| 2024-02-07 | 96.39 | $93.68 | 428100 |
| 2024-02-06 | 97.45 | $96.14 | 419006 |
| 2024-02-05 | 97.97 | $98.53 | 341728 |
| 2024-02-02 | 97.84 | $100.02 | 325700 |
| 2024-02-01 | 97.21 | $98.29 | 200216 |
| 2024-01-31 | 96.99 | $96.17 | 183606 |
| 2024-01-30 | 97.40 | $98.27 | 166000 |
| 2024-01-29 | 97.24 | $98.68 | 210200 |
| 2024-01-26 | 96.91 | $96.84 | 162642 |
| 2024-01-25 | 97.10 | $96.80 | 301008 |
| 2024-01-24 | 97.34 | $98.55 | 137028 |
| 2024-01-23 | 97.08 | $98.64 | 167036 |
| 2024-01-22 | 96.74 | $99.82 | 220535 |
| 2024-01-19 | 95.96 | $98.09 | 155100 |
| 2024-01-18 | 95.56 | $96.60 | 134600 |
| 2024-01-17 | 95.56 | $96.68 | 177520 |
| 2024-01-16 | 95.54 | $96.20 | 183500 |
| 2024-01-12 | 95.69 | $95.07 | 151225 |
| 2024-01-11 | 96.23 | $94.97 | 397122 |
| 2024-01-10 | 96.93 | $93.80 | 273400 |
| 2024-01-09 | 98.15 | $95.77 | 290100 |
| 2024-01-08 | 99.00 | $96.50 | 220745 |
| 2024-01-05 | 99.80 | $95.72 | 256527 |
| 2024-01-04 | 101.00 | $96.61 | 189700 |
| 2024-01-03 | 102.14 | $97.43 | 323700 |
| 2024-01-02 | 103.23 | $100.43 | 249319 |
| 2023-12-29 | 103.56 | $101.87 | 146042 |
| 2023-12-28 | 103.44 | $102.98 | 154700 |
| 2023-12-27 | 102.88 | $103.06 | 174629 |
| 2023-12-26 | 102.11 | $101.64 | 128200 |
| 2023-12-22 | 101.55 | $99.90 | 246500 |
| 2023-12-21 | 101.37 | $98.49 | 215800 |
| 2023-12-20 | 101.52 | $98.01 | 340700 |
| 2023-12-19 | 101.78 | $99.52 | 276735 |
| 2023-12-18 | 101.55 | $99.27 | 461100 |
| 2023-12-15 | 101.26 | $101.59 | 4.2M |
| 2023-12-14 | 100.10 | $99.96 | 458545 |
| 2023-12-13 | 99.11 | $98.72 | 424729 |
| 2023-12-12 | 98.22 | $97.44 | 321800 |
| 2023-12-11 | 97.46 | $96.95 | 382300 |
| 2023-12-08 | 96.61 | $97.07 | 371500 |
| 2023-12-07 | 95.47 | $96.06 | 306200 |
| 2023-12-06 | 94.32 | $94.81 | 322342 |
| 2023-12-05 | 93.24 | $94.76 | 528100 |
| 2023-12-04 | 91.87 | $97.23 | 1.1M |
| 2023-12-01 | 89.37 | $89.97 | 315627 |
| 2023-11-30 | 88.57 | $90.06 | 409331 |
| 2023-11-29 | 87.52 | $86.98 | 136100 |
| 2023-11-28 | 87.17 | $85.97 | 289600 |
| 2023-11-27 | 87.03 | $87.88 | 156800 |
| 2023-11-24 | 86.21 | $86.12 | 40336 |
| 2023-11-22 | 85.73 | $85.53 | 190000 |
| 2023-11-21 | 85.29 | $83.65 | 89709 |
| 2023-11-20 | 85.31 | $83.63 | 238600 |
| 2023-11-17 | 85.30 | $84.01 | 152100 |
| 2023-11-16 | 85.13 | $84.57 | 203200 |
| 2023-11-15 | 84.71 | $85.18 | 258019 |
| 2023-11-14 | 83.95 | $85.08 | 211619 |
| 2023-11-13 | 83.03 | $83.03 | 111922 |
| 2023-11-10 | 82.51 | $83.02 | 124547 |
| 2023-11-09 | 81.85 | $81.60 | 141900 |
| 2023-11-08 | 81.46 | $82.25 | 143200 |
| 2023-11-07 | 80.76 | $82.46 | 204300 |
| 2023-11-06 | 79.81 | $82.90 | 164826 |
| 2023-11-03 | 78.49 | $83.09 | 212840 |
| 2023-11-02 | 76.81 | $81.96 | 311400 |
| 2023-11-01 | 75.13 | $80.58 | 223037 |
| 2023-10-31 | 73.52 | $78.36 | 301807 |
| 2023-10-30 | 72.28 | $73.27 | 232211 |
| 2023-10-27 | 72.42 | $72.37 | 190807 |
| 2023-10-26 | 72.90 | $72.11 | 183400 |
| 2023-10-25 | 73.59 | $71.72 | 185629 |
| 2023-10-24 | 74.59 | $73.44 | 134300 |
| 2023-10-23 | 75.29 | $74.08 | 152100 |
| 2023-10-20 | 75.96 | $74.20 | 120609 |
| 2023-10-19 | 76.75 | $75.46 | 168009 |
| 2023-10-18 | 77.32 | $75.84 | 80325 |
| 2023-10-17 | 77.90 | $77.45 | 130029 |
| 2023-10-16 | 78.10 | $77.75 | 68400 |
| 2023-10-13 | 78.26 | $77.23 | 74200 |
| 2023-10-12 | 78.62 | $78.74 | 118400 |
| 2023-10-11 | 78.57 | $79.05 | 96100 |
| 2023-10-10 | 78.41 | $78.75 | 128836 |
| 2023-10-09 | 78.31 | $79.00 | 86945 |
| 2023-10-06 | 78.12 | $77.97 | 126824 |
| 2023-10-05 | 78.20 | $78.06 | 119600 |
| 2023-10-04 | 78.28 | $76.84 | 188614 |
| 2023-10-03 | 78.76 | $77.27 | 181315 |
| 2023-10-02 | 79.20 | $79.01 | 228241 |
| 2023-09-29 | 79.19 | $79.44 | 145427 |
| 2023-09-28 | 79.03 | $81.02 | 307626 |
| 2023-09-27 | 78.32 | $78.77 | 209125 |
| 2023-09-26 | 78.17 | $77.02 | 116306 |
| 2023-09-25 | 78.54 | $77.53 | 90400 |
| 2023-09-22 | 78.83 | $77.52 | 107620 |
| 2023-09-21 | 79.17 | $78.40 | 171900 |
| 2023-09-20 | 79.30 | $79.25 | 96400 |
| 2023-09-19 | 79.18 | $79.54 | 155900 |
| 2023-09-18 | 78.94 | $79.60 | 145500 |
| 2023-09-15 | 78.61 | $79.53 | 541448 |
| 2023-09-14 | 78.22 | $80.89 | 221812 |
| 2023-09-13 | 77.31 | $78.84 | 178745 |
| 2023-09-12 | 76.85 | $78.07 | 114300 |
| 2023-09-11 | 76.54 | $77.20 | 153400 |
| 2023-09-08 | 76.44 | $77.29 | 131912 |
| 2023-09-07 | 76.30 | $75.44 | 133515 |
| 2023-09-06 | 76.72 | $74.87 | 271800 |
| 2023-09-05 | 77.42 | $77.03 | 238901 |
| 2023-09-01 | 77.58 | $79.65 | 140000 |
| 2023-08-31 | 76.95 | $78.99 | 183818 |
| 2023-08-30 | 76.40 | $78.50 | 161618 |
| 2023-08-29 | 75.89 | $78.19 | 130716 |
| 2023-08-28 | 75.37 | $76.78 | 177600 |
| 2023-08-25 | 75.20 | $76.02 | 136308 |
| 2023-08-24 | 75.25 | $75.48 | 115936 |
| 2023-08-23 | 75.51 | $75.36 | 107226 |
| 2023-08-22 | 75.86 | $75.23 | 142012 |
| 2023-08-21 | 76.36 | $75.26 | 58520 |
| 2023-08-18 | 76.96 | $76.07 | 148806 |
| 2023-08-17 | 77.44 | $75.66 | 131700 |
| 2023-08-16 | 78.16 | $76.41 | 130320 |
| 2023-08-15 | 78.79 | $76.51 | 129637 |
| 2023-08-14 | 79.53 | $77.32 | 100400 |
| 2023-08-11 | 80.15 | $78.29 | 74400 |
| 2023-08-10 | 80.59 | $78.61 | 99923 |
| 2023-08-09 | 81.00 | $79.05 | 137700 |
| 2023-08-08 | 81.33 | $79.16 | 175849 |
| 2023-08-07 | 81.67 | $79.99 | 138400 |
| 2023-08-04 | 81.78 | $80.76 | 144400 |
| 2023-08-03 | 81.64 | $80.78 | 175100 |
| 2023-08-02 | 81.41 | $80.90 | 318000 |
| 2023-08-01 | 81.06 | $80.62 | 225500 |
| 2023-07-31 | 80.67 | $79.31 | 199900 |
| 2023-07-28 | 80.57 | $77.85 | 189600 |
| 2023-07-27 | 80.87 | $78.32 | 431400 |
| 2023-07-26 | 81.03 | $82.40 | 429234 |
| 2023-07-25 | 79.88 | $83.02 | 766000 |
| 2023-07-24 | 78.24 | $77.92 | 353006 |
| 2023-07-21 | 77.82 | $77.75 | 190600 |
| 2023-07-20 | 77.31 | $78.28 | 225942 |
| 2023-07-19 | 76.49 | $77.43 | 127537 |
| 2023-07-18 | 75.73 | $77.06 | 206600 |
| 2023-07-17 | 74.88 | $76.16 | 416000 |
| 2023-07-14 | 74.11 | $76.15 | 338722 |
| 2023-07-13 | 73.14 | $75.08 | 286113 |
| 2023-07-12 | 72.29 | $74.97 | 222847 |
| 2023-07-11 | 71.27 | $73.29 | 300247 |
| 2023-07-10 | 70.55 | $71.58 | 172423 |
| 2023-07-07 | 70.21 | $70.33 | 196611 |
| 2023-07-06 | 70.20 | $69.01 | 221800 |
| 2023-07-05 | 70.59 | $68.59 | 177900 |
| 2023-07-03 | 71.20 | $70.28 | 87100 |
| 2023-06-30 | 71.39 | $69.64 | 124957 |
| 2023-06-29 | 71.83 | $70.83 | 110000 |
| 2023-06-28 | 71.96 | $70.16 | 153612 |
| 2023-06-27 | 72.32 | $70.76 | 133703 |
| 2023-06-26 | 72.55 | $70.53 | 153828 |
| 2023-06-23 | 72.88 | $70.48 | 315638 |
| 2023-06-22 | 73.27 | $71.50 | 101800 |
| 2023-06-21 | 73.39 | $71.80 | 150923 |
| 2023-06-20 | 73.41 | $72.02 | 158415 |
| 2023-06-16 | 73.33 | $71.76 | 353700 |
| 2023-06-15 | 73.27 | $73.13 | 162334 |
| 2023-06-14 | 72.74 | $73.04 | 196100 |
| 2023-06-13 | 72.08 | $72.53 | 175723 |
| 2023-06-12 | 71.40 | $71.12 | 168327 |
| 2023-06-09 | 70.99 | $71.66 | 143900 |
| 2023-06-08 | 70.30 | $71.49 | 125923 |
| 2023-06-07 | 69.48 | $71.58 | 210425 |
| 2023-06-06 | 68.43 | $69.35 | 169500 |
| 2023-06-05 | 67.84 | $67.81 | 166762 |
| 2023-06-02 | 67.60 | $68.52 | 251842 |
| 2023-06-01 | 67.07 | $66.92 | 184000 |
| 2023-05-31 | 66.93 | $67.40 | 196700 |
| 2023-05-30 | 66.60 | $67.83 | 172400 |
| 2023-05-26 | 66.06 | $67.53 | 115200 |
| 2023-05-25 | 65.50 | $66.94 | 146100 |
| 2023-05-24 | 65.01 | $66.71 | 165800 |
| 2023-05-23 | 64.50 | $67.47 | 168900 |
| 2023-05-22 | 63.65 | $66.50 | 165520 |
| 2023-05-19 | 62.94 | $65.15 | 154701 |
| 2023-05-18 | 62.53 | $65.23 | 171434 |
| 2023-05-17 | 62.04 | $65.70 | 257500 |
| 2023-05-16 | 61.34 | $63.55 | 254615 |
| 2023-05-15 | 61.20 | $64.00 | 249234 |
| 2023-05-12 | 60.95 | $62.47 | 274500 |
| 2023-05-11 | 61.18 | $62.22 | 247922 |
| 2023-05-10 | 61.59 | $63.00 | 209600 |
| 2023-05-09 | 61.91 | $61.65 | 177200 |
| 2023-05-08 | 62.78 | $61.82 | 222400 |
| 2023-05-05 | 63.85 | $62.19 | 318800 |
| 2023-05-04 | 65.08 | $61.60 | 494200 |
| 2023-05-03 | 66.81 | $61.71 | 392800 |
| 2023-05-02 | 68.92 | $64.18 | 532900 |
| 2023-05-01 | 70.74 | $69.83 | 313500 |
| 2023-04-28 | 71.18 | $68.77 | 254000 |
| 2023-04-27 | 72.06 | $69.12 | 217934 |
| 2023-04-26 | 73.03 | $70.61 | 201700 |
| 2023-04-25 | 73.73 | $72.90 | 108536 |
| 2023-04-24 | 73.87 | $74.70 | 109000 |
| 2023-04-21 | 73.46 | $75.03 | 119000 |
| 2023-04-20 | 72.85 | $74.06 | 141832 |
| 2023-04-19 | 72.42 | $73.62 | 93126 |
| 2023-04-18 | 72.03 | $73.60 | 179139 |
| 2023-04-17 | 71.58 | $73.11 | 211600 |
| 2023-04-14 | 71.19 | $73.43 | 179500 |
| 2023-04-13 | 70.64 | $71.99 | 247700 |
| 2023-04-12 | 70.44 | $70.74 | 241900 |
| 2023-04-11 | 70.61 | $70.70 | 301611 |
| 2023-04-10 | 70.85 | $71.17 | 309300 |
| 2023-04-06 | 71.02 | $72.15 | 170638 |
| 2023-04-05 | 70.94 | $71.44 | 165400 |
| 2023-04-04 | 71.10 | $70.77 | 203700 |
| 2023-04-03 | 71.53 | $71.58 | 244800 |
| 2023-03-31 | 71.81 | $72.19 | 222912 |
| 2023-03-30 | 71.99 | $71.41 | 117000 |
| 2023-03-29 | 72.48 | $72.44 | 173612 |
| 2023-03-28 | 72.77 | $73.31 | 254229 |
| 2023-03-27 | 72.87 | $73.40 | 155600 |
| 2023-03-24 | 72.99 | $72.00 | 240500 |
| 2023-03-23 | 73.60 | $74.18 | 142805 |
| 2023-03-22 | 73.67 | $74.24 | 190126 |
| 2023-03-21 | 73.75 | $75.40 | 259211 |
| 2023-03-20 | 73.51 | $74.57 | 213700 |
| 2023-03-17 | 73.51 | $73.70 | 293100 |
| 2023-03-16 | 73.80 | $74.53 | 251600 |
| 2023-03-15 | 73.91 | $73.45 | 239116 |
| 2023-03-14 | 74.42 | $74.44 | 194100 |
| 2023-03-13 | 74.75 | $72.85 | 472000 |
| 2023-03-10 | 75.67 | $73.67 | 354600 |
| 2023-03-09 | 76.55 | $75.17 | 173100 |
| 2023-03-08 | 77.16 | $76.93 | 205704 |
| 2023-03-07 | 77.35 | $76.31 | 172730 |
| 2023-03-06 | 77.79 | $76.98 | 277700 |
| 2023-03-03 | 78.12 | $77.91 | 233100 |
| 2023-03-02 | 78.22 | $77.99 | 350400 |
| 2023-03-01 | 78.32 | $77.88 | 147242 |
| 2023-02-28 | 78.48 | $78.88 | 198300 |
| 2023-02-27 | 78.35 | $78.29 | 203146 |
| 2023-02-24 | 78.38 | $77.52 | 167015 |
| 2023-02-23 | 78.66 | $77.74 | 172917 |
| 2023-02-22 | 78.93 | $77.65 | 244400 |
| 2023-02-21 | 79.28 | $79.14 | 285400 |
| 2023-02-17 | 79.23 | $81.54 | 353600 |
| 2023-02-16 | 78.41 | $79.86 | 358500 |
| 2023-02-15 | 77.92 | $78.43 | 223449 |
| 2023-02-14 | 77.79 | $78.66 | 273400 |
| 2023-02-13 | 77.56 | $79.56 | 200500 |
| 2023-02-10 | 76.99 | $76.74 | 197748 |
| 2023-02-09 | 77.20 | $75.55 | 211800 |
| 2023-02-08 | 77.83 | $75.28 | 272900 |
| 2023-02-07 | 78.69 | $74.01 | 522403 |
| 2023-02-06 | 80.13 | $79.22 | 175919 |
| 2023-02-03 | 80.22 | $79.90 | 184000 |
| 2023-02-02 | 80.11 | $79.26 | 175104 |
| 2023-02-01 | 80.15 | $79.97 | 223200 |
| 2023-01-31 | 79.95 | $80.03 | 148539 |
| 2023-01-30 | 79.68 | $79.09 | 127700 |
| 2023-01-27 | 79.63 | $79.91 | 121400 |
| 2023-01-26 | 79.29 | $81.26 | 92600 |
| 2023-01-25 | 78.43 | $79.94 | 95000 |
| 2023-01-24 | 77.79 | $79.00 | 72500 |
| 2023-01-23 | 77.29 | $78.05 | 118646 |
| 2023-01-20 | 76.99 | $76.88 | 103602 |
| 2023-01-19 | 76.99 | $76.32 | 90300 |
| 2023-01-18 | 77.15 | $76.38 | 152623 |
| 2023-01-17 | 77.34 | $76.60 | 132700 |
| 2023-01-13 | 77.48 | $79.21 | 129700 |
| 2023-01-12 | 76.83 | $78.70 | 137400 |
| 2023-01-11 | 76.19 | $78.23 | 165000 |
| 2023-01-10 | 75.55 | $76.51 | 187200 |
| 2023-01-09 | 75.33 | $76.68 | 124613 |
| 2023-01-06 | 75.02 | $76.63 | 182300 |
| 2023-01-05 | 74.66 | $75.49 | 133900 |
| 2023-01-04 | 74.60 | $75.65 | 121712 |
| 2023-01-03 | 74.48 | $75.57 | 188500 |
| 2022-12-30 | 74.38 | $73.69 | 83800 |
| 2022-12-29 | 74.87 | $74.94 | 103400 |
| 2022-12-28 | 75.08 | $74.41 | 73400 |
| 2022-12-27 | 75.52 | $75.26 | 53300 |
| 2022-12-23 | 75.80 | $76.08 | 58526 |
| 2022-12-22 | 75.88 | $75.59 | 114623 |
| 2022-12-21 | 76.15 | $77.35 | 97400 |
| 2022-12-20 | 75.93 | $74.95 | 118202 |
| 2022-12-19 | 76.42 | $74.70 | 212900 |
| 2022-12-16 | 77.11 | $75.94 | 210400 |
| 2022-12-15 | 77.55 | $74.87 | 114617 |
| 2022-12-14 | 78.43 | $77.71 | 113400 |
| 2022-12-13 | 78.59 | $78.10 | 162600 |
| 2022-12-12 | 78.65 | $78.58 | 128939 |
| 2022-12-09 | 78.56 | $77.97 | 103149 |
| 2022-12-08 | 78.63 | $78.31 | 87300 |
| 2022-12-07 | 78.59 | $77.77 | 82728 |
| 2022-12-06 | 78.69 | $78.25 | 108700 |
| 2022-12-05 | 78.65 | $79.45 | 155618 |
| 2022-12-02 | 78.21 | $79.31 | 108700 |
| 2022-12-01 | 77.70 | $79.22 | 152421 |
| 2022-11-30 | 77.08 | $77.01 | 249200 |
| 2022-11-29 | 77.03 | $74.34 | 140408 |
| 2022-11-28 | 77.79 | $75.68 | 148900 |
| 2022-11-25 | 78.28 | $78.08 | 52244 |
| 2022-11-23 | 78.09 | $77.78 | 55900 |
| 2022-11-22 | 77.93 | $77.27 | 77039 |
| 2022-11-21 | 77.88 | $76.55 | 104310 |
| 2022-11-18 | 78.02 | $76.64 | 200126 |
| 2022-11-17 | 78.14 | $77.05 | 108400 |
| 2022-11-16 | 78.12 | $78.02 | 72400 |
| 2022-11-15 | 77.76 | $78.38 | 214929 |
| 2022-11-14 | 77.18 | $77.85 | 260516 |
| 2022-11-11 | 76.61 | $75.64 | 164600 |
| 2022-11-10 | 76.58 | $76.37 | 176131 |
| 2022-11-09 | 76.30 | $73.90 | 112700 |
| 2022-11-08 | 76.71 | $76.09 | 101600 |
| 2022-11-07 | 76.48 | $76.71 | 113200 |
| 2022-11-04 | 75.97 | $76.11 | 100400 |
| 2022-11-03 | 75.52 | $75.75 | 195600 |
| 2022-11-02 | 75.04 | $75.15 | 229012 |
| 2022-11-01 | 74.63 | $77.52 | 287200 |
| 2022-10-31 | 73.36 | $74.40 | 158223 |
| 2022-10-28 | 72.77 | $72.68 | 178749 |
| 2022-10-27 | 72.58 | $70.94 | 163400 |
| 2022-10-26 | 72.89 | $71.00 | 205836 |
| 2022-10-25 | 73.22 | $69.17 | 528300 |
| 2022-10-24 | 74.19 | $74.94 | 215442 |
| 2022-10-21 | 73.51 | $75.48 | 162237 |
| 2022-10-20 | 72.49 | $73.28 | 182218 |
| 2022-10-19 | 71.93 | $73.16 | 116100 |
| 2022-10-18 | 71.26 | $73.23 | 110626 |
| 2022-10-17 | 70.41 | $71.41 | 129900 |
| 2022-10-14 | 69.94 | $69.92 | 172306 |
| 2022-10-13 | 69.83 | $70.51 | 143025 |
| 2022-10-12 | 69.51 | $69.70 | 115900 |
| 2022-10-11 | 69.37 | $69.03 | 153728 |
| 2022-10-10 | 69.41 | $69.67 | 178025 |
| 2022-10-07 | 69.25 | $69.15 | 138600 |
| 2022-10-06 | 69.22 | $71.17 | 97048 |
| 2022-10-05 | 68.55 | $71.49 | 218100 |
| 2022-10-04 | 67.64 | $72.07 | 267939 |
| 2022-10-03 | 66.35 | $68.77 | 181430 |
| 2022-09-30 | 65.85 | $66.82 | 172647 |
| 2022-09-29 | 65.88 | $66.32 | 215500 |
| 2022-09-28 | 66.11 | $66.68 | 278928 |
| 2022-09-27 | 66.29 | $66.01 | 204707 |
| 2022-09-26 | 66.75 | $66.09 | 296200 |
| 2022-09-23 | 67.32 | $65.93 | 239431 |
| 2022-09-22 | 68.08 | $68.46 | 142506 |
| 2022-09-21 | 68.23 | $68.07 | 66506 |
| 2022-09-20 | 68.55 | $68.07 | 128300 |
| 2022-09-19 | 68.96 | $69.51 | 125600 |
| 2022-09-16 | 69.02 | $69.14 | 224500 |
| 2022-09-15 | 69.23 | $69.35 | 127151 |
| 2022-09-14 | 69.43 | $68.53 | 145100 |
| 2022-09-13 | 69.95 | $69.72 | 148700 |
| 2022-09-12 | 70.21 | $72.03 | 62931 |
| 2022-09-09 | 69.82 | $71.76 | 103215 |
| 2022-09-08 | 69.45 | $70.01 | 103733 |
| 2022-09-07 | 69.56 | $69.92 | 104000 |
| 2022-09-06 | 69.75 | $68.72 | 122400 |
| 2022-09-02 | 70.37 | $67.86 | 138200 |
| 2022-09-01 | 71.42 | $70.64 | 136600 |
| 2022-08-31 | 71.82 | $69.22 | 106449 |
| 2022-08-30 | 72.76 | $70.11 | 154600 |
| 2022-08-29 | 73.62 | $71.01 | 122200 |
| 2022-08-26 | 74.38 | $72.48 | 132406 |
| 2022-08-25 | 74.83 | $72.89 | 72300 |
| 2022-08-24 | 75.23 | $73.04 | 69430 |
| 2022-08-23 | 75.64 | $74.02 | 115005 |
| 2022-08-22 | 75.82 | $73.60 | 113823 |
| 2022-08-19 | 76.13 | $75.26 | 105543 |
| 2022-08-18 | 75.95 | $76.29 | 79616 |
| 2022-08-17 | 75.38 | $75.51 | 147100 |
| 2022-08-16 | 74.89 | $74.82 | 78700 |
| 2022-08-15 | 74.49 | $75.48 | 73407 |
| 2022-08-12 | 73.77 | $74.15 | 84131 |
| 2022-08-11 | 73.28 | $73.46 | 83747 |
| 2022-08-10 | 72.88 | $73.29 | 137400 |
| 2022-08-09 | 72.43 | $72.32 | 67400 |
| 2022-08-08 | 72.17 | $72.54 | 158000 |
| 2022-08-05 | 71.76 | $71.99 | 85100 |
| 2022-08-04 | 71.43 | $72.53 | 110600 |
| 2022-08-03 | 70.83 | $72.03 | 127300 |
| 2022-08-02 | 70.25 | $70.76 | 132200 |
| 2022-08-01 | 69.94 | $70.90 | 138381 |
| 2022-07-29 | 69.51 | $71.48 | 142200 |
| 2022-07-28 | 68.80 | $71.08 | 168645 |
| 2022-07-27 | 68.07 | $70.13 | 179822 |
| 2022-07-26 | 67.48 | $70.70 | 233100 |
| 2022-07-25 | 66.60 | $68.12 | 191006 |
| 2022-07-22 | 66.36 | $68.40 | 250903 |
| 2022-07-21 | 66.01 | $68.06 | 174432 |
| 2022-07-20 | 65.71 | $68.36 | 178500 |
| 2022-07-19 | 65.28 | $67.45 | 163135 |
| 2022-07-18 | 65.08 | $65.87 | 164900 |
| 2022-07-15 | 65.37 | $66.44 | 123500 |
| 2022-07-14 | 65.58 | $64.36 | 191500 |
| 2022-07-13 | 66.54 | $65.11 | 135128 |
| 2022-07-12 | 67.50 | $66.50 | 162927 |
| 2022-07-11 | 68.26 | $67.40 | 142507 |
| 2022-07-08 | 68.93 | $68.14 | 201147 |
| 2022-07-07 | 69.53 | $70.16 | 215600 |
| 2022-07-06 | 69.64 | $70.16 | 184100 |
| 2022-07-05 | 69.79 | $70.42 | 251513 |
| 2022-07-01 | 69.92 | $69.98 | 168306 |
| 2022-06-30 | 70.23 | $70.28 | 156927 |
| 2022-06-29 | 70.53 | $71.29 | 181714 |
| 2022-06-28 | 70.59 | $71.34 | 163300 |
| 2022-06-27 | 70.67 | $71.17 | 205700 |
| 2022-06-24 | 70.83 | $71.99 | 373200 |
| 2022-06-23 | 70.79 | $71.52 | 160400 |
| 2022-06-22 | 70.91 | $70.65 | 440200 |
| 2022-06-21 | 71.34 | $69.15 | 284417 |
| 2022-06-17 | 72.35 | $69.89 | 389800 |
| 2022-06-16 | 73.35 | $70.44 | 288300 |
| 2022-06-15 | 74.40 | $72.96 | 303033 |
| 2022-06-14 | 74.87 | $72.47 | 189935 |
| 2022-06-13 | 75.60 | $71.09 | 209200 |
| 2022-06-10 | 76.89 | $72.17 | 162143 |
| 2022-06-09 | 78.10 | $74.33 | 239200 |
| 2022-06-08 | 78.85 | $77.50 | 152331 |
| 2022-06-07 | 78.71 | $78.43 | 130700 |
| 2022-06-06 | 78.20 | $77.88 | 209307 |
| 2022-06-03 | 77.70 | $77.17 | 133000 |
| 2022-06-02 | 77.28 | $78.48 | 155800 |
| 2022-06-01 | 76.29 | $76.05 | 202039 |
| 2022-05-31 | 75.82 | $75.84 | 158700 |
| 2022-05-27 | 75.27 | $75.78 | 158800 |
| 2022-05-26 | 74.57 | $74.43 | 186806 |
| 2022-05-25 | 74.11 | $73.45 | 209549 |
| 2022-05-24 | 73.81 | $73.43 | 192135 |
| 2022-05-23 | 73.42 | $73.10 | 212100 |
| 2022-05-20 | 73.00 | $73.18 | 199600 |
| 2022-05-19 | 72.43 | $72.39 | 155300 |
| 2022-05-18 | 71.94 | $71.68 | 149000 |
| 2022-05-17 | 71.54 | $73.72 | 149241 |
| 2022-05-16 | 70.37 | $71.69 | 347639 |
| 2022-05-13 | 69.55 | $70.91 | 259500 |
| 2022-05-12 | 68.77 | $69.99 | 336300 |
| 2022-05-11 | 68.10 | $68.25 | 246800 |
| 2022-05-10 | 67.81 | $67.56 | 294500 |
| 2022-05-09 | 67.65 | $66.91 | 203800 |
| 2022-05-06 | 67.64 | $66.78 | 230943 |
| 2022-05-05 | 67.66 | $66.49 | 178500 |
| 2022-05-04 | 67.75 | $67.23 | 177200 |
| 2022-05-03 | 67.60 | $66.43 | 185127 |
| 2022-05-02 | 67.65 | $67.46 | 209937 |
| 2022-04-29 | 67.35 | $65.99 | 195500 |
| 2022-04-28 | 67.44 | $68.23 | 324437 |
| 2022-04-27 | 66.81 | $67.94 | 299800 |
| 2022-04-26 | 66.10 | $67.84 | 376400 |
| 2022-04-25 | 65.26 | $65.34 | 209142 |
| 2022-04-22 | 65.01 | $65.04 | 130300 |
| 2022-04-21 | 64.78 | $65.76 | 119734 |
| 2022-04-20 | 64.27 | $66.18 | 105500 |
| 2022-04-19 | 63.49 | $65.19 | 150447 |
| 2022-04-18 | 62.86 | $62.82 | 85300 |
| 2022-04-14 | 62.84 | $62.44 | 109749 |
| 2022-04-13 | 62.93 | $62.43 | 92426 |
| 2022-04-12 | 63.04 | $61.53 | 132047 |
| 2022-04-11 | 63.45 | $61.84 | 174900 |
| 2022-04-08 | 63.86 | $62.66 | 176928 |
| 2022-04-07 | 64.08 | $63.00 | 179600 |
| 2022-04-06 | 64.23 | $62.15 | 178321 |
| 2022-04-05 | 64.67 | $63.06 | 92100 |
| 2022-04-04 | 64.91 | $64.02 | 179900 |
| 2022-04-01 | 64.87 | $63.88 | 143400 |
| 2022-03-31 | 64.85 | $63.12 | 167300 |
| 2022-03-30 | 65.05 | $64.77 | 158149 |
| 2022-03-29 | 64.75 | $66.10 | 191700 |
| 2022-03-28 | 63.94 | $64.55 | 257844 |
| 2022-03-25 | 63.43 | $63.00 | 222247 |
| 2022-03-24 | 63.29 | $63.84 | 136424 |
| 2022-03-23 | 62.83 | $62.87 | 143600 |
| 2022-03-22 | 62.58 | $64.18 | 157312 |
| 2022-03-21 | 61.84 | $62.72 | 129204 |
| 2022-03-18 | 61.41 | $65.32 | 378435 |
| 2022-03-17 | 60.06 | $61.95 | 284008 |
| 2022-03-16 | 59.49 | $62.55 | 302800 |
| 2022-03-15 | 58.63 | $61.01 | 368617 |
| 2022-03-14 | 58.09 | $61.17 | 209405 |
| 2022-03-11 | 57.40 | $59.56 | 219042 |
| 2022-03-10 | 57.12 | $57.87 | 222400 |
| 2022-03-09 | 57.34 | $57.72 | 160700 |
| 2022-03-08 | 57.71 | $55.07 | 197805 |
| 2022-03-07 | 59.02 | $55.83 | 195700 |
| 2022-03-04 | 60.43 | $58.42 | 198846 |
| 2022-03-03 | 61.34 | $59.67 | 190400 |
| 2022-03-02 | 62.08 | $61.13 | 160500 |
| 2022-03-01 | 62.54 | $60.47 | 248022 |
| 2022-02-28 | 63.33 | $63.82 | 202800 |
| 2022-02-25 | 63.24 | $65.21 | 385927 |
| 2022-02-24 | 62.72 | $63.38 | 301130 |
| 2022-02-23 | 62.67 | $62.50 | 155900 |
| 2022-02-22 | 62.92 | $62.88 | 147849 |
| 2022-02-18 | 63.12 | $63.72 | 150732 |
| 2022-02-17 | 63.12 | $64.59 | 198425 |
| 2022-02-16 | 62.87 | $64.56 | 181700 |
| 2022-02-15 | 62.60 | $64.28 | 174900 |
| 2022-02-14 | 62.40 | $63.00 | 173289 |
| 2022-02-11 | 62.59 | $62.85 | 160649 |
| 2022-02-10 | 62.91 | $63.71 | 299900 |
| 2022-02-09 | 63.06 | $65.72 | 138200 |
| 2022-02-08 | 62.65 | $64.38 | 179200 |
| 2022-02-07 | 62.61 | $63.32 | 153180 |
| 2022-02-04 | 62.95 | $62.99 | 187714 |
| 2022-02-03 | 63.51 | $63.44 | 287912 |
| 2022-02-02 | 64.10 | $63.47 | 300349 |
| 2022-02-01 | 64.85 | $63.76 | 515503 |
| 2022-01-31 | 65.72 | $69.32 | 353800 |
| 2022-01-28 | 65.06 | $67.28 | 152606 |
| 2022-01-27 | 64.94 | $65.17 | 175347 |
| 2022-01-26 | 65.52 | $64.24 | 223700 |
| 2022-01-25 | 66.57 | $64.71 | 264442 |
| 2022-01-24 | 67.74 | $66.21 | 206500 |
| 2022-01-21 | 68.73 | $65.07 | 216600 |
| 2022-01-20 | 70.33 | $66.47 | 146100 |
| 2022-01-19 | 71.86 | $67.52 | 127718 |
| 2022-01-18 | 73.41 | $69.59 | 157800 |
| 2022-01-14 | 74.66 | $73.11 | 186123 |
| 2022-01-13 | 75.06 | $74.89 | 89100 |
| 2022-01-12 | 74.98 | $76.53 | 120100 |
| 2022-01-11 | 74.36 | $75.78 | 175431 |
| 2022-01-10 | 73.85 | $75.61 | 184100 |
| 2022-01-07 | 73.28 | $73.49 | 209634 |
| 2022-01-06 | 73.28 | $73.05 | 151101 |
| 2022-01-05 | 73.42 | $71.30 | 119014 |
| 2022-01-04 | 74.15 | $74.67 | 115300 |
| 2022-01-03 | 73.99 | $74.20 | 131100 |
| 2021-12-31 | 73.95 | $74.09 | 71600 |
| 2021-12-30 | 73.94 | $74.47 | 63481 |
| 2021-12-29 | 73.82 | $75.08 | 58800 |
| 2021-12-28 | 73.50 | $75.63 | 62109 |
| 2021-12-27 | 72.95 | $75.78 | 70033 |
| 2021-12-23 | 72.25 | $74.95 | 83403 |
| 2021-12-22 | 71.70 | $74.26 | 118600 |
| 2021-12-21 | 71.27 | $73.58 | 206300 |
| 2021-12-20 | 71.00 | $72.32 | 218400 |
| 2021-12-17 | 71.11 | $73.62 | 260876 |
| 2021-12-16 | 70.88 | $73.51 | 136729 |
| 2021-12-15 | 70.69 | $73.07 | 135344 |
| 2021-12-14 | 70.65 | $72.03 | 251029 |
| 2021-12-13 | 70.98 | $70.11 | 179219 |
| 2021-12-10 | 72.05 | $71.32 | 260900 |
| 2021-12-09 | 73.02 | $72.34 | 149515 |
| 2021-12-08 | 73.94 | $74.03 | 174341 |
| 2021-12-07 | 74.56 | $75.55 | 121010 |
| 2021-12-06 | 74.89 | $74.51 | 237900 |
| 2021-12-03 | 75.66 | $74.71 | 164901 |
| 2021-12-02 | 76.58 | $76.53 | 235100 |
| 2021-12-01 | 77.16 | $75.00 | 159300 |
| 2021-11-30 | 78.39 | $76.08 | 159338 |
| 2021-11-29 | 79.57 | $78.40 | 219500 |
| 2021-11-26 | 80.30 | $78.92 | 76228 |
| 2021-11-24 | 81.05 | $80.75 | 72300 |
| 2021-11-23 | 81.39 | $81.59 | 134205 |
| 2021-11-22 | 81.55 | $81.26 | 117036 |
| 2021-11-19 | 81.87 | $81.48 | 86300 |
| 2021-11-18 | 82.20 | $81.14 | 117300 |
| 2021-11-17 | 82.71 | $80.77 | 104200 |
| 2021-11-16 | 83.46 | $81.94 | 128809 |
| 2021-11-15 | 84.00 | $83.43 | 103000 |
| 2021-11-12 | 84.18 | $84.91 | 69800 |
| 2021-11-11 | 83.93 | $84.58 | 69102 |
| 2021-11-10 | 83.72 | $83.59 | 85100 |
| 2021-11-09 | 83.78 | $83.95 | 129647 |
| 2021-11-08 | 83.74 | $83.95 | 147000 |
| 2021-11-05 | 83.68 | $83.31 | 143137 |
| 2021-11-04 | 83.80 | $83.06 | 151832 |
| 2021-11-03 | 84.02 | $84.18 | 137129 |
| 2021-11-02 | 83.93 | $83.74 | 136900 |
| 2021-11-01 | 83.95 | $82.99 | 219047 |
| 2021-10-29 | 84.20 | $81.79 | 133041 |
| 2021-10-28 | 84.87 | $81.83 | 156709 |
| 2021-10-27 | 85.66 | $79.84 | 236900 |
| 2021-10-26 | 87.22 | $81.36 | 628922 |
| 2021-10-25 | 88.61 | $88.99 | 170105 |
| 2021-10-22 | 87.84 | $88.07 | 79811 |
| 2021-10-21 | 87.14 | $87.66 | 99500 |
| 2021-10-20 | 86.38 | $88.30 | 138900 |
| 2021-10-19 | 85.21 | $86.09 | 80800 |
| 2021-10-18 | 84.44 | $85.27 | 58700 |
| 2021-10-15 | 83.74 | $84.38 | 124500 |
| 2021-10-14 | 83.13 | $84.07 | 88000 |
| 2021-10-13 | 82.46 | $82.76 | 59427 |
| 2021-10-12 | 82.03 | $82.62 | 70019 |
| 2021-10-11 | 81.54 | $81.39 | 83800 |
| 2021-10-08 | 81.30 | $82.58 | 71700 |
| 2021-10-07 | 80.61 | $82.88 | 128600 |
| 2021-10-06 | 79.66 | $81.10 | 108137 |
| 2021-10-05 | 79.06 | $80.12 | 107020 |
| 2021-10-04 | 78.63 | $78.36 | 97729 |
| 2021-10-01 | 78.65 | $78.84 | 129700 |
| 2021-09-30 | 78.53 | $79.11 | 289068 |
| 2021-09-29 | 78.28 | $79.74 | 157532 |
| 2021-09-28 | 77.78 | $77.34 | 163900 |
| 2021-09-27 | 77.93 | $80.25 | 114446 |
| 2021-09-24 | 77.19 | $79.17 | 114143 |
| 2021-09-23 | 76.64 | $79.01 | 97677 |
| 2021-09-22 | 76.02 | $77.12 | 68436 |
| 2021-09-21 | 75.87 | $76.41 | 79025 |
| 2021-09-20 | 75.94 | $76.10 | 287212 |
| 2021-09-17 | 76.13 | $76.97 | 426300 |
| 2021-09-16 | 76.10 | $76.74 | 112240 |
| 2021-09-15 | 76.15 | $77.29 | 186022 |
| 2021-09-14 | 76.05 | $75.38 | 98200 |
| 2021-09-13 | 76.55 | $76.17 | 178500 |
| 2021-09-10 | 76.92 | $75.53 | 99000 |
| 2021-09-09 | 77.58 | $76.17 | 93000 |
| 2021-09-08 | 78.20 | $76.77 | 96644 |
| 2021-09-07 | 78.76 | $76.72 | 197625 |
| 2021-09-03 | 79.46 | $77.93 | 110823 |
| 2021-09-02 | 79.92 | $78.72 | 116606 |
| 2021-09-01 | 80.22 | $79.51 | 125524 |
| 2021-08-31 | 80.32 | $78.98 | 202800 |
| 2021-08-30 | 80.60 | $79.84 | 98200 |
| 2021-08-27 | 80.65 | $80.80 | 126623 |
| 2021-08-26 | 80.38 | $79.39 | 96700 |
| 2021-08-25 | 80.48 | $80.04 | 137000 |
| 2021-08-24 | 80.38 | $80.29 | 87209 |
| 2021-08-23 | 80.15 | $80.11 | 115204 |
| 2021-08-20 | 79.91 | $79.38 | 118400 |
| 2021-08-19 | 79.83 | $78.11 | 72343 |
| 2021-08-18 | 80.10 | $79.44 | 152318 |
| 2021-08-17 | 79.99 | $78.72 | 86400 |
| 2021-08-16 | 80.05 | $79.29 | 71953 |
| 2021-08-13 | 79.91 | $79.25 | 57732 |
| 2021-08-12 | 79.73 | $79.62 | 116711 |
| 2021-08-11 | 79.36 | $78.64 | 126800 |
| 2021-08-10 | 79.19 | $78.61 | 99000 |
| 2021-08-09 | 78.96 | $79.05 | 64100 |
| 2021-08-06 | 78.50 | $79.10 | 76900 |
| 2021-08-05 | 77.91 | $78.10 | 91735 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.48
2026-08-03
Close Price
$168.44
Vol: 110470
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.18
Average
52.56
Maximum
77.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 55.48 | $168.44 | 110470 |
| 2026-07-31 | 55.38 | $168.31 | 367400 |
| 2026-07-30 | 54.84 | $167.55 | 404100 |
| 2026-07-29 | 53.06 | $165.08 | 521800 |
| 2026-07-28 | 60.51 | $173.23 | 717625 |
| 2026-07-27 | 57.44 | $168.82 | 531530 |
| 2026-07-24 | 57.68 | $169.07 | 229312 |
| 2026-07-23 | 54.11 | $164.20 | 247838 |
| 2026-07-22 | 54.15 | $164.24 | 224200 |
| 2026-07-21 | 56.55 | $166.96 | 299617 |
| 2026-07-20 | 54.74 | $164.38 | 484147 |
| 2026-07-17 | 56.69 | $166.62 | 312239 |
| 2026-07-16 | 57.21 | $167.22 | 767100 |
| 2026-07-15 | 58.35 | $168.56 | 366702 |
| 2026-07-14 | 55.96 | $164.70 | 970900 |
| 2026-07-13 | 50.69 | $157.13 | 304941 |
| 2026-07-10 | 50.53 | $156.92 | 293204 |
| 2026-07-09 | 51.88 | $158.74 | 864620 |
| 2026-07-08 | 49.97 | $156.00 | 360712 |
| 2026-07-07 | 60.43 | $168.56 | 422045 |
| 2026-07-06 | 63.94 | $172.02 | 475226 |
| 2026-07-02 | 57.88 | $162.99 | 723745 |
| 2026-07-01 | 51.87 | $155.92 | 328500 |
| 2026-06-30 | 46.79 | $150.94 | 567216 |
| 2026-06-29 | 39.58 | $145.01 | 664000 |
| 2026-06-26 | 46.22 | $151.63 | 1.2M |
| 2026-06-25 | 47.09 | $152.39 | 611408 |
| 2026-06-24 | 47.96 | $153.17 | 497724 |
| 2026-06-23 | 50.28 | $155.21 | 376832 |
| 2026-06-22 | 49.53 | $154.55 | 390279 |
| 2026-06-18 | 50.53 | $155.47 | 875900 |
| 2026-06-17 | 50.05 | $155.01 | 851200 |
| 2026-06-16 | 54.66 | $159.19 | 300737 |
| 2026-06-15 | 51.82 | $156.37 | 363713 |
| 2026-06-12 | 47.37 | $152.37 | 546100 |
| 2026-06-11 | 49.09 | $153.97 | 525834 |
| 2026-06-10 | 52.83 | $157.25 | 250145 |
| 2026-06-09 | 59.01 | $162.00 | 237700 |
| 2026-06-08 | 53.93 | $157.29 | 239033 |
| 2026-06-05 | 53.85 | $157.22 | 233900 |
| 2026-06-04 | 57.85 | $160.13 | 196133 |
| 2026-06-03 | 51.65 | $154.84 | 282200 |
| 2026-06-02 | 54.44 | $156.78 | 279835 |
| 2026-06-01 | 53.79 | $156.25 | 387137 |
| 2026-05-29 | 49.47 | $152.90 | 365400 |
| 2026-05-28 | 53.39 | $155.67 | 484803 |
| 2026-05-27 | 51.62 | $154.32 | 381500 |
| 2026-05-26 | 49.37 | $152.66 | 406929 |
| 2026-05-22 | 55.09 | $156.56 | 289133 |
| 2026-05-21 | 54.12 | $155.81 | 430026 |
| 2026-05-20 | 53.45 | $155.29 | 320600 |
| 2026-05-19 | 51.55 | $153.80 | 285700 |
| 2026-05-18 | 56.06 | $156.88 | 260036 |
| 2026-05-15 | 55.64 | $156.53 | 424915 |
| 2026-05-14 | 60.46 | $159.61 | 341767 |
| 2026-05-13 | 54.61 | $154.79 | 211200 |
| 2026-05-12 | 53.87 | $154.24 | 308500 |
| 2026-05-11 | 52.67 | $153.34 | 213847 |
| 2026-05-08 | 54.62 | $154.64 | 250400 |
| 2026-05-07 | 52.77 | $153.19 | 397600 |
| 2026-05-06 | 51.41 | $152.14 | 272832 |
| 2026-05-05 | 51.13 | $151.92 | 434245 |
| 2026-05-04 | 50.88 | $151.72 | 475642 |
| 2026-05-01 | 54.97 | $154.84 | 527909 |
| 2026-04-30 | 52.53 | $152.74 | 567618 |
| 2026-04-29 | 51.72 | $152.05 | 439700 |
| 2026-04-28 | 53.16 | $153.20 | 554200 |
| 2026-04-27 | 56.57 | $155.81 | 409800 |
| 2026-04-24 | 53.17 | $152.70 | 376900 |
| 2026-04-23 | 55.03 | $154.11 | 227300 |
| 2026-04-22 | 58.26 | $156.47 | 400700 |
| 2026-04-21 | 59.51 | $157.36 | 332900 |
| 2026-04-20 | 60.62 | $158.16 | 685800 |
| 2026-04-17 | 62.50 | $159.51 | 589982 |
| 2026-04-16 | 66.95 | $162.57 | 235631 |
| 2026-04-15 | 67.75 | $163.10 | 347100 |
| 2026-04-14 | 67.33 | $162.50 | 517900 |
| 2026-04-13 | 62.54 | $156.25 | 247849 |
| 2026-04-10 | 57.53 | $150.96 | 257800 |
| 2026-04-09 | 56.52 | $150.00 | 224546 |
| 2026-04-08 | 52.94 | $146.74 | 457900 |
| 2026-04-07 | 46.38 | $141.65 | 244105 |
| 2026-04-06 | 44.19 | $140.14 | 262194 |
| 2026-04-02 | 43.98 | $139.99 | 298311 |
| 2026-04-01 | 44.86 | $140.79 | 384420 |
| 2026-03-31 | 43.42 | $139.72 | 329017 |
| 2026-03-30 | 41.21 | $138.10 | 290118 |
| 2026-03-27 | 38.98 | $136.50 | 589040 |
| 2026-03-26 | 41.51 | $139.20 | 321200 |
| 2026-03-25 | 38.93 | $137.35 | 368411 |
| 2026-03-24 | 32.37 | $133.06 | 256772 |
| 2026-03-23 | 32.88 | $133.71 | 386725 |
| 2026-03-20 | 28.88 | $131.26 | 723900 |
| 2026-03-19 | 27.84 | $130.64 | 279090 |
| 2026-03-18 | 27.54 | $130.45 | 318500 |
| 2026-03-17 | 28.33 | $131.76 | 589200 |
| 2026-03-16 | 26.24 | $130.40 | 441443 |
| 2026-03-13 | 24.40 | $129.20 | 328914 |
| 2026-03-12 | 24.18 | $129.05 | 431609 |
| 2026-03-11 | 28.79 | $137.55 | 266608 |
| 2026-03-10 | 30.11 | $139.62 | 272300 |
| 2026-03-09 | 30.64 | $140.43 | 432413 |
| 2026-03-06 | 32.99 | $143.92 | 297800 |
| 2026-03-05 | 34.46 | $145.95 | 424312 |
| 2026-03-04 | 36.56 | $148.71 | 479000 |
| 2026-03-03 | 35.23 | $147.73 | 626300 |
| 2026-03-02 | 35.41 | $147.99 | 329600 |
| 2026-02-27 | 35.02 | $147.68 | 389716 |
| 2026-02-26 | 37.95 | $151.84 | 215544 |
| 2026-02-25 | 34.78 | $149.29 | 426900 |
| 2026-02-24 | 35.30 | $150.07 | 302200 |
| 2026-02-23 | 31.96 | $147.40 | 332500 |
| 2026-02-20 | 34.65 | $151.63 | 207500 |
| 2026-02-19 | 35.43 | $152.79 | 211600 |
| 2026-02-18 | 36.13 | $153.84 | 374448 |
| 2026-02-17 | 34.11 | $152.12 | 331716 |
| 2026-02-13 | 35.42 | $154.24 | 529844 |
| 2026-02-12 | 35.27 | $154.11 | 1.1M |
| 2026-02-11 | 38.67 | $159.48 | 303445 |
| 2026-02-10 | 39.91 | $161.29 | 195400 |
| 2026-02-09 | 40.51 | $162.18 | 386124 |
| 2026-02-06 | 40.72 | $162.50 | 382001 |
| 2026-02-05 | 36.80 | $158.47 | 421309 |
| 2026-02-04 | 39.63 | $163.06 | 532040 |
| 2026-02-03 | 37.19 | $160.62 | 613205 |
| 2026-02-02 | 47.13 | $174.00 | 408145 |
| 2026-01-30 | 46.14 | $173.03 | 346704 |
| 2026-01-29 | 47.34 | $174.41 | 295000 |
| 2026-01-28 | 51.31 | $178.73 | 202619 |
| 2026-01-27 | 49.07 | $176.34 | 157115 |
| 2026-01-26 | 51.41 | $178.83 | 213300 |
| 2026-01-23 | 54.16 | $181.61 | 234715 |
| 2026-01-22 | 65.97 | $191.42 | 172857 |
| 2026-01-21 | 65.83 | $191.23 | 317400 |
| 2026-01-20 | 62.94 | $187.36 | 331603 |
| 2026-01-16 | 63.92 | $188.10 | 254758 |
| 2026-01-15 | 62.86 | $186.67 | 250813 |
| 2026-01-14 | 56.43 | $179.13 | 232100 |
| 2026-01-13 | 54.54 | $177.23 | 174500 |
| 2026-01-12 | 59.62 | $181.17 | 238300 |
| 2026-01-09 | 58.08 | $179.53 | 195437 |
| 2026-01-08 | 60.01 | $180.98 | 283005 |
| 2026-01-07 | 59.02 | $179.87 | 186300 |
| 2026-01-06 | 61.03 | $181.43 | 154900 |
| 2026-01-05 | 58.09 | $178.05 | 265510 |
| 2026-01-02 | 48.83 | $169.54 | 321104 |
| 2025-12-31 | 45.69 | $167.20 | 150700 |
| 2025-12-30 | 48.69 | $169.68 | 190700 |
| 2025-12-29 | 50.34 | $170.98 | 225372 |
| 2025-12-26 | 52.00 | $172.27 | 131900 |
| 2025-12-24 | 51.06 | $171.48 | 86248 |
| 2025-12-23 | 51.32 | $171.69 | 165527 |
| 2025-12-22 | 51.16 | $171.55 | 142644 |
| 2025-12-19 | 47.42 | $168.22 | 314200 |
| 2025-12-18 | 47.35 | $168.16 | 155200 |
| 2025-12-17 | 47.59 | $168.40 | 334100 |
| 2025-12-16 | 50.37 | $171.18 | 240800 |
| 2025-12-15 | 49.20 | $170.03 | 208341 |
| 2025-12-12 | 49.00 | $169.83 | 222440 |
| 2025-12-11 | 52.69 | $173.61 | 249800 |
| 2025-12-10 | 56.31 | $177.01 | 459810 |
| 2025-12-09 | 54.44 | $174.87 | 291640 |
| 2025-12-08 | 52.83 | $173.07 | 264050 |
| 2025-12-05 | 55.94 | $176.04 | 280800 |
| 2025-12-04 | 51.05 | $170.74 | 329800 |
| 2025-12-03 | 49.06 | $168.77 | 346245 |
| 2025-12-02 | 45.59 | $165.53 | 203900 |
| 2025-12-01 | 46.46 | $166.46 | 180700 |
| 2025-11-28 | 47.89 | $168.01 | 91100 |
| 2025-11-26 | 47.86 | $167.98 | 280815 |
| 2025-11-25 | 49.79 | $170.14 | 224402 |
| 2025-11-24 | 44.80 | $165.05 | 252300 |
| 2025-11-21 | 46.85 | $167.41 | 264300 |
| 2025-11-20 | 42.39 | $163.20 | 446300 |
| 2025-11-19 | 43.86 | $164.97 | 270800 |
| 2025-11-18 | 40.40 | $161.86 | 211600 |
| 2025-11-17 | 36.84 | $158.86 | 168500 |
| 2025-11-14 | 43.31 | $166.75 | 133827 |
| 2025-11-13 | 42.42 | $166.02 | 146304 |
| 2025-11-12 | 46.72 | $170.53 | 233312 |
| 2025-11-11 | 44.29 | $168.49 | 210500 |
| 2025-11-10 | 42.91 | $167.35 | 226300 |
| 2025-11-07 | 42.16 | $166.72 | 282600 |
| 2025-11-06 | 43.50 | $168.27 | 227200 |
| 2025-11-05 | 42.38 | $167.27 | 428300 |
| 2025-11-04 | 37.87 | $163.42 | 536400 |
| 2025-11-03 | 36.64 | $162.42 | 506007 |
| 2025-10-31 | 35.05 | $161.11 | 322536 |
| 2025-10-30 | 41.09 | $169.18 | 156005 |
| 2025-10-29 | 40.75 | $168.89 | 367347 |
| 2025-10-28 | 54.68 | $182.03 | 185500 |
| 2025-10-27 | 55.37 | $182.53 | 209300 |
| 2025-10-24 | 55.70 | $182.78 | 112500 |
| 2025-10-23 | 50.98 | $178.55 | 132300 |
| 2025-10-22 | 48.29 | $176.37 | 163811 |
| 2025-10-21 | 48.97 | $176.95 | 137048 |
| 2025-10-20 | 50.02 | $177.86 | 155700 |
| 2025-10-17 | 49.23 | $177.16 | 185600 |
| 2025-10-16 | 46.41 | $174.73 | 221000 |
| 2025-10-15 | 48.13 | $176.38 | 194026 |
| 2025-10-14 | 46.59 | $175.03 | 166519 |
| 2025-10-13 | 45.09 | $173.72 | 193748 |
| 2025-10-10 | 41.87 | $171.00 | 244000 |
| 2025-10-09 | 43.17 | $172.47 | 233100 |
| 2025-10-08 | 41.39 | $170.96 | 442306 |
| 2025-10-07 | 46.51 | $176.55 | 236611 |
| 2025-10-06 | 50.60 | $180.40 | 361611 |
| 2025-10-03 | 49.63 | $179.51 | 229722 |
| 2025-10-02 | 47.14 | $177.27 | 171720 |
| 2025-10-01 | 42.88 | $173.72 | 153321 |
| 2025-09-30 | 46.94 | $177.73 | 134400 |
| 2025-09-29 | 49.92 | $180.40 | 156200 |
| 2025-09-26 | 52.86 | $182.86 | 108217 |
| 2025-09-25 | 50.96 | $181.16 | 101015 |
| 2025-09-24 | 52.09 | $182.12 | 143100 |
| 2025-09-23 | 55.71 | $185.10 | 154100 |
| 2025-09-22 | 56.49 | $185.72 | 131113 |
| 2025-09-19 | 58.95 | $187.68 | 373600 |
| 2025-09-18 | 59.70 | $188.27 | 147900 |
| 2025-09-17 | 55.40 | $183.54 | 139812 |
| 2025-09-16 | 52.30 | $180.50 | 95528 |
| 2025-09-15 | 53.30 | $181.37 | 134700 |
| 2025-09-12 | 56.19 | $183.81 | 127219 |
| 2025-09-11 | 60.12 | $186.90 | 177300 |
| 2025-09-10 | 52.78 | $179.66 | 120500 |
| 2025-09-09 | 52.07 | $179.04 | 127300 |
| 2025-09-08 | 55.01 | $181.34 | 142223 |
| 2025-09-05 | 53.64 | $180.08 | 119692 |
| 2025-09-04 | 53.47 | $179.92 | 131600 |
| 2025-09-03 | 47.32 | $174.56 | 177806 |
| 2025-09-02 | 50.02 | $176.86 | 144200 |
| 2025-08-29 | 52.67 | $179.00 | 296246 |
| 2025-08-28 | 55.85 | $181.42 | 167100 |
| 2025-08-27 | 56.63 | $182.00 | 148800 |
| 2025-08-26 | 56.57 | $181.94 | 174518 |
| 2025-08-25 | 52.52 | $178.01 | 140700 |
| 2025-08-22 | 55.95 | $180.73 | 279920 |
| 2025-08-21 | 49.71 | $175.30 | 96915 |
| 2025-08-20 | 51.57 | $176.75 | 165505 |
| 2025-08-19 | 50.83 | $176.14 | 135328 |
| 2025-08-18 | 53.63 | $178.35 | 168337 |
| 2025-08-15 | 55.51 | $179.79 | 223200 |
| 2025-08-14 | 60.90 | $183.60 | 188132 |
| 2025-08-13 | 65.31 | $186.39 | 229939 |
| 2025-08-12 | 62.02 | $182.87 | 237000 |
| 2025-08-11 | 56.13 | $177.64 | 197108 |
| 2025-08-08 | 54.75 | $176.56 | 194645 |
| 2025-08-07 | 56.40 | $177.62 | 190737 |
| 2025-08-06 | 61.99 | $180.96 | 152600 |
| 2025-08-05 | 63.37 | $181.73 | 278400 |
| 2025-08-04 | 63.37 | $181.73 | 360219 |
| 2025-08-01 | 60.59 | $179.02 | 314100 |
| 2025-07-31 | 60.17 | $178.62 | 427010 |
| 2025-07-30 | 59.65 | $178.12 | 365649 |
| 2025-07-29 | 59.05 | $177.52 | 373500 |
| 2025-07-28 | 66.97 | $182.52 | 322616 |
| 2025-07-25 | 69.79 | $184.10 | 234800 |
| 2025-07-24 | 73.34 | $186.02 | 265100 |
| 2025-07-23 | 73.32 | $185.99 | 131800 |
| 2025-07-22 | 72.24 | $184.36 | 197300 |
| 2025-07-21 | 70.85 | $182.35 | 214200 |
| 2025-07-18 | 71.87 | $182.95 | 252100 |
| 2025-07-17 | 73.64 | $184.01 | 502432 |
| 2025-07-16 | 73.94 | $184.19 | 350100 |
| 2025-07-15 | 70.56 | $178.76 | 337838 |
| 2025-07-14 | 73.13 | $180.31 | 268800 |
| 2025-07-11 | 70.20 | $175.90 | 270846 |
| 2025-07-10 | 75.02 | $178.63 | 305800 |
| 2025-07-09 | 73.44 | $176.15 | 224920 |
| 2025-07-08 | 70.17 | $171.60 | 244146 |
| 2025-07-07 | 69.59 | $170.86 | 242000 |
| 2025-07-03 | 67.66 | $168.47 | 115414 |
| 2025-07-02 | 66.29 | $166.86 | 211715 |
| 2025-07-01 | 64.72 | $165.08 | 300404 |
| 2025-06-30 | 64.66 | $165.01 | 233662 |
| 2025-06-27 | 66.87 | $166.41 | 263700 |
| 2025-06-26 | 66.83 | $166.36 | 171427 |
| 2025-06-25 | 63.64 | $162.38 | 159600 |
| 2025-06-24 | 64.13 | $162.71 | 177642 |
| 2025-06-23 | 61.97 | $160.13 | 283700 |
| 2025-06-20 | 56.55 | $154.50 | 418900 |
| 2025-06-18 | 56.45 | $154.41 | 130679 |
| 2025-06-17 | 54.39 | $152.43 | 161800 |
| 2025-06-16 | 55.88 | $153.60 | 234107 |
| 2025-06-13 | 52.96 | $150.81 | 244300 |
| 2025-06-12 | 61.54 | $157.00 | 247131 |
| 2025-06-11 | 60.75 | $156.20 | 249247 |
| 2025-06-10 | 57.66 | $153.17 | 143100 |
| 2025-06-09 | 60.68 | $155.18 | 148403 |
| 2025-06-06 | 59.72 | $154.22 | 123200 |
| 2025-06-05 | 56.41 | $151.06 | 149000 |
| 2025-06-04 | 54.23 | $149.13 | 162500 |
| 2025-06-03 | 58.02 | $151.78 | 113500 |
| 2025-06-02 | 56.30 | $150.21 | 244147 |
| 2025-05-30 | 56.93 | $150.66 | 349800 |
| 2025-05-29 | 57.23 | $150.88 | 215515 |
| 2025-05-28 | 57.47 | $151.06 | 219300 |
| 2025-05-27 | 58.57 | $151.93 | 260549 |
| 2025-05-23 | 52.80 | $146.10 | 218409 |
| 2025-05-22 | 54.96 | $147.83 | 154316 |
| 2025-05-21 | 54.62 | $147.50 | 193500 |
| 2025-05-20 | 59.97 | $151.65 | 502421 |
| 2025-05-19 | 59.30 | $150.91 | 182900 |
| 2025-05-16 | 58.92 | $150.49 | 280100 |
| 2025-05-15 | 55.99 | $147.28 | 156411 |
| 2025-05-14 | 57.11 | $148.21 | 267200 |
| 2025-05-13 | 59.36 | $150.06 | 189000 |
| 2025-05-12 | 58.82 | $149.41 | 329825 |
| 2025-05-09 | 54.23 | $144.26 | 189400 |
| 2025-05-08 | 56.87 | $146.52 | 275818 |
| 2025-05-07 | 52.81 | $142.31 | 259746 |
| 2025-05-06 | 53.23 | $142.68 | 257300 |
| 2025-05-05 | 53.09 | $142.54 | 225448 |
| 2025-05-02 | 54.11 | $143.51 | 429221 |
| 2025-05-01 | 50.72 | $139.85 | 424500 |
| 2025-04-30 | 52.60 | $141.71 | 515944 |
| 2025-04-29 | 52.37 | $141.46 | 355152 |
| 2025-04-28 | 46.47 | $135.35 | 444421 |
| 2025-04-25 | 45.76 | $134.67 | 256172 |
| 2025-04-24 | 45.51 | $134.42 | 180800 |
| 2025-04-23 | 43.81 | $132.71 | 254700 |
| 2025-04-22 | 42.26 | $131.16 | 148617 |
| 2025-04-21 | 37.88 | $126.99 | 247946 |
| 2025-04-17 | 39.79 | $129.77 | 236834 |
| 2025-04-16 | 38.65 | $128.69 | 272008 |
| 2025-04-15 | 41.08 | $132.23 | 185531 |
| 2025-04-14 | 40.23 | $131.39 | 317300 |
| 2025-04-11 | 38.44 | $129.60 | 489400 |
| 2025-04-10 | 38.21 | $129.36 | 629700 |
| 2025-04-09 | 42.53 | $136.07 | 663610 |
| 2025-04-08 | 30.72 | $125.44 | 665436 |
| 2025-04-07 | 31.02 | $125.97 | 571807 |
| 2025-04-04 | 31.19 | $126.28 | 432336 |
| 2025-04-03 | 34.44 | $131.88 | 330331 |
| 2025-04-02 | 41.70 | $141.74 | 267636 |
| 2025-04-01 | 39.45 | $139.91 | 284200 |
| 2025-03-31 | 36.88 | $137.88 | 386400 |
| 2025-03-28 | 34.40 | $135.97 | 192500 |
| 2025-03-27 | 37.28 | $139.92 | 217628 |
| 2025-03-26 | 41.50 | $144.96 | 151400 |
| 2025-03-25 | 43.70 | $147.32 | 246600 |
| 2025-03-24 | 45.14 | $148.81 | 115121 |
| 2025-03-21 | 39.02 | $144.02 | 388367 |
| 2025-03-20 | 36.84 | $142.46 | 156554 |
| 2025-03-19 | 37.29 | $143.01 | 168800 |
| 2025-03-18 | 33.72 | $140.44 | 264900 |
| 2025-03-17 | 32.65 | $139.68 | 463700 |
| 2025-03-14 | 31.47 | $138.83 | 469048 |
| 2025-03-13 | 32.15 | $139.91 | 396600 |
| 2025-03-12 | 33.25 | $141.65 | 412100 |
| 2025-03-11 | 33.69 | $142.35 | 547900 |
| 2025-03-10 | 36.25 | $146.27 | 458700 |
| 2025-03-07 | 38.21 | $149.06 | 411800 |
| 2025-03-06 | 37.20 | $148.19 | 468019 |
| 2025-03-05 | 37.84 | $149.14 | 390100 |
| 2025-03-04 | 36.80 | $148.18 | 602700 |
| 2025-03-03 | 43.34 | $157.28 | 218418 |
| 2025-02-28 | 44.99 | $159.26 | 314600 |
| 2025-02-27 | 43.00 | $157.35 | 189609 |
| 2025-02-26 | 44.45 | $159.16 | 223912 |
| 2025-02-25 | 40.96 | $155.82 | 431521 |
| 2025-02-24 | 43.89 | $159.56 | 312730 |
| 2025-02-21 | 46.82 | $162.99 | 199200 |
| 2025-02-20 | 49.67 | $166.11 | 328944 |
| 2025-02-19 | 63.14 | $177.59 | 665745 |
| 2025-02-18 | 62.87 | $177.26 | 278945 |
| 2025-02-14 | 61.66 | $175.80 | 347400 |
| 2025-02-13 | 61.89 | $175.97 | 166447 |
| 2025-02-12 | 59.41 | $172.93 | 173014 |
| 2025-02-11 | 58.88 | $172.30 | 214300 |
| 2025-02-10 | 62.32 | $175.12 | 313100 |
| 2025-02-07 | 61.11 | $173.54 | 208002 |
| 2025-02-06 | 65.45 | $176.98 | 215413 |
| 2025-02-05 | 65.40 | $176.91 | 307100 |
| 2025-02-04 | 63.25 | $173.77 | 746400 |
| 2025-02-03 | 56.31 | $165.33 | 285400 |
| 2025-01-31 | 55.97 | $164.97 | 173200 |
| 2025-01-30 | 55.86 | $164.85 | 168813 |
| 2025-01-29 | 53.93 | $162.69 | 160438 |
| 2025-01-28 | 56.78 | $165.30 | 211837 |
| 2025-01-27 | 53.82 | $161.96 | 175500 |
| 2025-01-24 | 56.61 | $164.49 | 161345 |
| 2025-01-23 | 54.15 | $161.74 | 140600 |
| 2025-01-22 | 55.56 | $163.03 | 206209 |
| 2025-01-21 | 57.94 | $165.19 | 326800 |
| 2025-01-17 | 52.52 | $159.15 | 167711 |
| 2025-01-16 | 52.35 | $158.97 | 230714 |
| 2025-01-15 | 55.41 | $161.83 | 368801 |
| 2025-01-14 | 50.26 | $156.50 | 264814 |
| 2025-01-13 | 45.42 | $152.20 | 298707 |
| 2025-01-10 | 47.95 | $154.66 | 269900 |
| 2025-01-08 | 52.12 | $158.37 | 233600 |
| 2025-01-07 | 46.17 | $153.40 | 210800 |
| 2025-01-06 | 50.28 | $156.84 | 151900 |
| 2025-01-03 | 49.88 | $156.52 | 158800 |
| 2025-01-02 | 49.95 | $156.58 | 150225 |
| 2024-12-31 | 51.37 | $157.81 | 201300 |
| 2024-12-30 | 50.64 | $157.13 | 529926 |
| 2024-12-27 | 53.38 | $159.57 | 189000 |
| 2024-12-26 | 55.09 | $161.04 | 146233 |
| 2024-12-24 | 53.00 | $158.89 | 109600 |
| 2024-12-23 | 51.14 | $157.04 | 176200 |
| 2024-12-20 | 49.46 | $155.41 | 515916 |
| 2024-12-19 | 46.75 | $152.86 | 281000 |
| 2024-12-18 | 45.28 | $151.52 | 281700 |
| 2024-12-17 | 53.57 | $159.44 | 254500 |
| 2024-12-16 | 59.54 | $164.01 | 166217 |
| 2024-12-13 | 59.45 | $163.91 | 148114 |
| 2024-12-12 | 62.07 | $165.83 | 130112 |
| 2024-12-11 | 60.94 | $164.50 | 161600 |
| 2024-12-10 | 55.12 | $158.45 | 171613 |
| 2024-12-09 | 55.46 | $158.71 | 214837 |
| 2024-12-06 | 63.23 | $164.21 | 176515 |
| 2024-12-05 | 60.41 | $161.27 | 159200 |
| 2024-12-04 | 60.24 | $161.09 | 147928 |
| 2024-12-03 | 60.23 | $161.08 | 357800 |
| 2024-12-02 | 66.51 | $165.29 | 189600 |
| 2024-11-29 | 69.92 | $167.36 | 107048 |
| 2024-11-27 | 68.30 | $165.19 | 189500 |
| 2024-11-26 | 69.34 | $165.83 | 243200 |
| 2024-11-25 | 70.99 | $166.85 | 319700 |
| 2024-11-22 | 68.13 | $162.79 | 336202 |
| 2024-11-21 | 66.61 | $160.81 | 318600 |
| 2024-11-20 | 62.33 | $155.86 | 141712 |
| 2024-11-19 | 62.03 | $155.54 | 143300 |
| 2024-11-18 | 63.16 | $156.30 | 237600 |
| 2024-11-15 | 64.66 | $157.32 | 288200 |
| 2024-11-14 | 67.57 | $159.26 | 235500 |
| 2024-11-13 | 67.29 | $158.87 | 216400 |
| 2024-11-12 | 68.32 | $159.59 | 178700 |
| 2024-11-11 | 69.94 | $160.73 | 236400 |
| 2024-11-08 | 69.12 | $159.39 | 179220 |
| 2024-11-07 | 68.98 | $159.15 | 278600 |
| 2024-11-06 | 75.03 | $163.53 | 647852 |
| 2024-11-05 | 56.71 | $141.27 | 194045 |
| 2024-11-04 | 54.47 | $139.70 | 134737 |
| 2024-11-01 | 54.33 | $139.60 | 133546 |
| 2024-10-31 | 53.44 | $138.96 | 273532 |
| 2024-10-30 | 51.85 | $137.82 | 414500 |
| 2024-10-29 | 53.13 | $138.67 | 356605 |
| 2024-10-28 | 56.92 | $141.08 | 266792 |
| 2024-10-25 | 55.10 | $139.64 | 100600 |
| 2024-10-24 | 58.94 | $141.98 | 182917 |
| 2024-10-23 | 58.55 | $141.65 | 236100 |
| 2024-10-22 | 65.77 | $145.70 | 168400 |
| 2024-10-21 | 68.36 | $147.01 | 181048 |
| 2024-10-18 | 71.38 | $148.49 | 264613 |
| 2024-10-17 | 74.18 | $149.82 | 152800 |
| 2024-10-16 | 72.93 | $148.17 | 321000 |
| 2024-10-15 | 70.40 | $145.10 | 238930 |
| 2024-10-14 | 69.17 | $143.73 | 203800 |
| 2024-10-11 | 70.18 | $144.23 | 212635 |
| 2024-10-10 | 65.87 | $139.65 | 244800 |
| 2024-10-09 | 70.34 | $141.77 | 116138 |
| 2024-10-08 | 69.36 | $140.72 | 268400 |
| 2024-10-07 | 65.53 | $137.00 | 190200 |
| 2024-10-04 | 66.23 | $137.33 | 143700 |
| 2024-10-03 | 60.22 | $132.40 | 93811 |
| 2024-10-02 | 61.12 | $132.83 | 106300 |
| 2024-10-01 | 61.69 | $133.11 | 153302 |
| 2024-09-30 | 62.14 | $133.34 | 117600 |
| 2024-09-27 | 63.04 | $133.81 | 100424 |
| 2024-09-26 | 63.08 | $133.83 | 84605 |
| 2024-09-25 | 64.35 | $134.54 | 112236 |
| 2024-09-24 | 66.15 | $135.55 | 119836 |
| 2024-09-23 | 67.70 | $136.42 | 116212 |
| 2024-09-20 | 66.82 | $135.39 | 510446 |
| 2024-09-19 | 66.82 | $135.39 | 210600 |
| 2024-09-18 | 61.62 | $129.67 | 184000 |
| 2024-09-17 | 62.33 | $130.11 | 195219 |
| 2024-09-16 | 60.65 | $128.40 | 238022 |
| 2024-09-13 | 56.23 | $124.34 | 208200 |
| 2024-09-12 | 50.72 | $120.08 | 147321 |
| 2024-09-11 | 48.30 | $118.41 | 255000 |
| 2024-09-10 | 48.82 | $118.79 | 201416 |
| 2024-09-09 | 49.83 | $119.55 | 271500 |
| 2024-09-06 | 45.55 | $116.53 | 108839 |
| 2024-09-05 | 48.73 | $118.96 | 119800 |
| 2024-09-04 | 45.58 | $116.84 | 140000 |
| 2024-09-03 | 47.61 | $118.39 | 171100 |
| 2024-08-30 | 55.34 | $123.50 | 184700 |
| 2024-08-29 | 54.67 | $123.01 | 134100 |
| 2024-08-28 | 54.87 | $123.13 | 82500 |
| 2024-08-27 | 55.98 | $123.85 | 167406 |
| 2024-08-26 | 57.11 | $124.58 | 154000 |
| 2024-08-23 | 58.74 | $125.65 | 144300 |
| 2024-08-22 | 56.21 | $123.38 | 75500 |
| 2024-08-21 | 56.17 | $123.34 | 96707 |
| 2024-08-20 | 54.34 | $121.70 | 170737 |
| 2024-08-19 | 59.75 | $125.45 | 143732 |
| 2024-08-16 | 58.27 | $124.04 | 133842 |
| 2024-08-15 | 58.10 | $123.88 | 195800 |
| 2024-08-14 | 54.75 | $120.76 | 171112 |
| 2024-08-13 | 53.14 | $119.35 | 168100 |
| 2024-08-12 | 52.72 | $118.98 | 150700 |
| 2024-08-09 | 56.51 | $121.90 | 134400 |
| 2024-08-08 | 56.42 | $121.81 | 126500 |
| 2024-08-07 | 53.25 | $118.76 | 143600 |
| 2024-08-06 | 55.45 | $120.51 | 144200 |
| 2024-08-05 | 53.55 | $118.69 | 332100 |
| 2024-08-02 | 58.62 | $122.58 | 230000 |
| 2024-08-01 | 64.76 | $126.68 | 350319 |
| 2024-07-31 | 76.35 | $132.94 | 293436 |
| 2024-07-30 | 74.42 | $130.17 | 551348 |
| 2024-07-29 | 70.80 | $125.72 | 338148 |
| 2024-07-26 | 72.24 | $126.38 | 260900 |
| 2024-07-25 | 70.62 | $124.50 | 285027 |
| 2024-07-24 | 65.70 | $119.64 | 207121 |
| 2024-07-23 | 70.85 | $121.86 | 218900 |
| 2024-07-22 | 66.97 | $118.36 | 274544 |
| 2024-07-19 | 65.77 | $117.39 | 145500 |
| 2024-07-18 | 68.75 | $118.61 | 170400 |
| 2024-07-17 | 71.32 | $119.63 | 255947 |
| 2024-07-16 | 72.40 | $120.06 | 316632 |
| 2024-07-15 | 67.68 | $115.70 | 148527 |
| 2024-07-12 | 64.28 | $113.15 | 155000 |
| 2024-07-11 | 61.78 | $111.48 | 180949 |
| 2024-07-10 | 59.83 | $110.26 | 175000 |
| 2024-07-09 | 62.69 | $111.41 | 228413 |
| 2024-07-08 | 59.47 | $109.40 | 163100 |
| 2024-07-05 | 62.64 | $110.64 | 134300 |
| 2024-07-03 | 61.28 | $109.78 | 94215 |
| 2024-07-02 | 59.88 | $108.91 | 177111 |
| 2024-07-01 | 63.13 | $110.21 | 199300 |
| 2024-06-28 | 59.43 | $107.91 | 421306 |
| 2024-06-27 | 58.20 | $107.20 | 137500 |
| 2024-06-26 | 54.09 | $105.00 | 150200 |
| 2024-06-25 | 54.49 | $105.17 | 138649 |
| 2024-06-24 | 59.50 | $107.25 | 143900 |
| 2024-06-21 | 57.82 | $106.30 | 439700 |
| 2024-06-20 | 59.53 | $106.99 | 203700 |
| 2024-06-18 | 58.04 | $106.12 | 182000 |
| 2024-06-17 | 53.10 | $103.49 | 181304 |
| 2024-06-14 | 47.96 | $101.17 | 191018 |
| 2024-06-13 | 48.48 | $101.41 | 196900 |
| 2024-06-12 | 53.48 | $103.58 | 164930 |
| 2024-06-11 | 51.16 | $102.53 | 227710 |
| 2024-06-10 | 49.78 | $101.92 | 272719 |
| 2024-06-07 | 57.12 | $104.84 | 120933 |
| 2024-06-06 | 61.33 | $106.27 | 152020 |
| 2024-06-05 | 62.52 | $106.66 | 270434 |
| 2024-06-04 | 66.89 | $108.04 | 168222 |
| 2024-06-03 | 68.14 | $108.42 | 219022 |
| 2024-05-31 | 65.31 | $106.67 | 195528 |
| 2024-05-30 | 65.25 | $106.63 | 170603 |
| 2024-05-29 | 63.61 | $105.65 | 222630 |
| 2024-05-28 | 71.03 | $107.94 | 451544 |
| 2024-05-24 | 69.68 | $107.02 | 223010 |
| 2024-05-23 | 66.27 | $104.92 | 158441 |
| 2024-05-22 | 65.21 | $104.32 | 307400 |
| 2024-05-21 | 65.77 | $104.49 | 191230 |
| 2024-05-20 | 63.78 | $103.34 | 269212 |
| 2024-05-17 | 59.68 | $101.22 | 212523 |
| 2024-05-16 | 56.01 | $99.58 | 129135 |
| 2024-05-15 | 59.42 | $100.67 | 148000 |
| 2024-05-14 | 61.31 | $101.25 | 133036 |
| 2024-05-13 | 60.80 | $101.00 | 147300 |
| 2024-05-10 | 61.60 | $101.26 | 175931 |
| 2024-05-09 | 59.68 | $100.27 | 320040 |
| 2024-05-08 | 57.79 | $99.34 | 140200 |
| 2024-05-07 | 58.04 | $99.43 | 233703 |
| 2024-05-06 | 57.91 | $99.36 | 230700 |
| 2024-05-03 | 58.34 | $99.53 | 339100 |
| 2024-05-02 | 56.40 | $98.46 | 625333 |
| 2024-05-01 | 45.27 | $93.54 | 999022 |
| 2024-04-30 | 47.49 | $94.49 | 241847 |
| 2024-04-29 | 49.38 | $95.27 | 250300 |
| 2024-04-26 | 46.31 | $94.09 | 288900 |
| 2024-04-25 | 49.22 | $95.30 | 307027 |
| 2024-04-24 | 50.83 | $95.94 | 178500 |
| 2024-04-23 | 50.61 | $95.85 | 146121 |
| 2024-04-22 | 49.56 | $95.40 | 299409 |
| 2024-04-19 | 39.73 | $91.76 | 260500 |
| 2024-04-18 | 38.12 | $91.25 | 272733 |
| 2024-04-17 | 40.05 | $92.22 | 162144 |
| 2024-04-16 | 39.84 | $92.15 | 134800 |
| 2024-04-15 | 39.86 | $92.16 | 171000 |
| 2024-04-12 | 41.46 | $93.02 | 315922 |
| 2024-04-11 | 47.65 | $95.95 | 258700 |
| 2024-04-10 | 48.43 | $96.28 | 220029 |
| 2024-04-09 | 51.26 | $97.46 | 365723 |
| 2024-04-08 | 50.18 | $97.00 | 195300 |
| 2024-04-05 | 49.30 | $96.62 | 165909 |
| 2024-04-04 | 45.34 | $94.98 | 244439 |
| 2024-04-03 | 43.43 | $94.23 | 258104 |
| 2024-04-02 | 43.85 | $94.45 | 320700 |
| 2024-04-01 | 45.05 | $95.07 | 315000 |
| 2024-03-28 | 43.13 | $94.26 | 311348 |
| 2024-03-27 | 42.66 | $94.06 | 476000 |
| 2024-03-26 | 34.29 | $90.81 | 604300 |
| 2024-03-25 | 38.48 | $93.36 | 240918 |
| 2024-03-22 | 39.48 | $93.92 | 246000 |
| 2024-03-21 | 43.26 | $95.89 | 438200 |
| 2024-03-20 | 40.94 | $95.04 | 322991 |
| 2024-03-19 | 44.63 | $96.85 | 132543 |
| 2024-03-18 | 42.82 | $96.18 | 165109 |
| 2024-03-15 | 43.73 | $96.63 | 485000 |
| 2024-03-14 | 44.49 | $97.01 | 216647 |
| 2024-03-13 | 45.76 | $97.65 | 359347 |
| 2024-03-12 | 45.49 | $97.53 | 240100 |
| 2024-03-11 | 48.73 | $99.17 | 272400 |
| 2024-03-08 | 50.69 | $100.11 | 261935 |
| 2024-03-07 | 49.77 | $99.66 | 261900 |
| 2024-03-06 | 48.68 | $99.12 | 289200 |
| 2024-03-05 | 49.13 | $99.36 | 324551 |
| 2024-03-04 | 53.73 | $101.69 | 641700 |
| 2024-03-01 | 60.67 | $104.69 | 219522 |
| 2024-02-29 | 62.49 | $105.40 | 187400 |
| 2024-02-28 | 61.85 | $104.98 | 162947 |
| 2024-02-27 | 60.97 | $104.40 | 368057 |
| 2024-02-26 | 60.19 | $103.88 | 155300 |
| 2024-02-23 | 60.84 | $104.17 | 235600 |
| 2024-02-22 | 59.48 | $103.21 | 210433 |
| 2024-02-21 | 56.72 | $101.36 | 187986 |
| 2024-02-20 | 59.79 | $102.83 | 199705 |
| 2024-02-16 | 60.70 | $103.26 | 273200 |
| 2024-02-15 | 61.26 | $103.53 | 271000 |
| 2024-02-14 | 57.94 | $101.09 | 411746 |
| 2024-02-13 | 52.39 | $97.59 | 376600 |
| 2024-02-12 | 55.11 | $98.97 | 317042 |
| 2024-02-09 | 52.42 | $97.39 | 313415 |
| 2024-02-08 | 48.78 | $95.42 | 330122 |
| 2024-02-07 | 45.27 | $93.68 | 428100 |
| 2024-02-06 | 49.86 | $96.14 | 419006 |
| 2024-02-05 | 55.01 | $98.53 | 341728 |
| 2024-02-02 | 58.60 | $100.02 | 325700 |
| 2024-02-01 | 55.39 | $98.29 | 200216 |
| 2024-01-31 | 50.97 | $96.17 | 183606 |
| 2024-01-30 | 56.22 | $98.27 | 166000 |
| 2024-01-29 | 57.31 | $98.68 | 210200 |
| 2024-01-26 | 53.45 | $96.84 | 162642 |
| 2024-01-25 | 53.36 | $96.80 | 301008 |
| 2024-01-24 | 57.86 | $98.55 | 137028 |
| 2024-01-23 | 58.10 | $98.64 | 167036 |
| 2024-01-22 | 61.26 | $99.82 | 220535 |
| 2024-01-19 | 58.09 | $98.09 | 155100 |
| 2024-01-18 | 55.08 | $96.60 | 134600 |
| 2024-01-17 | 55.28 | $96.68 | 177520 |
| 2024-01-16 | 54.32 | $96.20 | 183500 |
| 2024-01-12 | 52.02 | $95.07 | 151225 |
| 2024-01-11 | 51.82 | $94.97 | 397122 |
| 2024-01-10 | 49.43 | $93.80 | 273400 |
| 2024-01-09 | 53.69 | $95.77 | 290100 |
| 2024-01-08 | 55.36 | $96.50 | 220745 |
| 2024-01-05 | 53.90 | $95.72 | 256527 |
| 2024-01-04 | 55.89 | $96.61 | 189700 |
| 2024-01-03 | 57.75 | $97.43 | 323700 |
| 2024-01-02 | 65.30 | $100.43 | 249319 |
| 2023-12-29 | 69.44 | $101.87 | 146042 |
| 2023-12-28 | 72.82 | $102.98 | 154700 |
| 2023-12-27 | 73.06 | $103.06 | 174629 |
| 2023-12-26 | 71.45 | $101.64 | 128200 |
| 2023-12-22 | 69.32 | $99.90 | 246500 |
| 2023-12-21 | 67.44 | $98.49 | 215800 |
| 2023-12-20 | 66.79 | $98.01 | 340700 |
| 2023-12-19 | 71.07 | $99.52 | 276735 |
| 2023-12-18 | 70.77 | $99.27 | 461100 |
| 2023-12-15 | 77.76 | $101.59 | 4.2M |
| 2023-12-14 | 76.19 | $99.96 | 458545 |
| 2023-12-13 | 74.91 | $98.72 | 424729 |
| 2023-12-12 | 73.52 | $97.44 | 321800 |
| 2023-12-11 | 72.97 | $96.95 | 382300 |
| 2023-12-08 | 73.32 | $97.07 | 371500 |
| 2023-12-07 | 72.25 | $96.06 | 306200 |
| 2023-12-06 | 70.88 | $94.81 | 322342 |
| 2023-12-05 | 70.83 | $94.76 | 528100 |
| 2023-12-04 | 77.70 | $97.23 | 1.1M |
| 2023-12-01 | 69.41 | $89.97 | 315627 |
| 2023-11-30 | 69.71 | $90.06 | 409331 |
| 2023-11-29 | 64.67 | $86.98 | 136100 |
| 2023-11-28 | 62.73 | $85.97 | 289600 |
| 2023-11-27 | 69.58 | $87.88 | 156800 |
| 2023-11-24 | 66.36 | $86.12 | 40336 |
| 2023-11-22 | 65.19 | $85.53 | 190000 |
| 2023-11-21 | 61.09 | $83.65 | 89709 |
| 2023-11-20 | 61.05 | $83.63 | 238600 |
| 2023-11-17 | 62.39 | $84.01 | 152100 |
| 2023-11-16 | 64.37 | $84.57 | 203200 |
| 2023-11-15 | 66.56 | $85.18 | 258019 |
| 2023-11-14 | 66.38 | $85.08 | 211619 |
| 2023-11-13 | 62.49 | $83.03 | 111922 |
| 2023-11-10 | 62.47 | $83.02 | 124547 |
| 2023-11-09 | 59.55 | $81.60 | 141900 |
| 2023-11-08 | 61.64 | $82.25 | 143200 |
| 2023-11-07 | 62.31 | $82.46 | 204300 |
| 2023-11-06 | 63.69 | $82.90 | 164826 |
| 2023-11-03 | 64.27 | $83.09 | 212840 |
| 2023-11-02 | 62.32 | $81.96 | 311400 |
| 2023-11-01 | 59.77 | $80.58 | 223037 |
| 2023-10-31 | 55.14 | $78.36 | 301807 |
| 2023-10-30 | 40.09 | $73.27 | 232211 |
| 2023-10-27 | 36.52 | $72.37 | 190807 |
| 2023-10-26 | 35.46 | $72.11 | 183400 |
| 2023-10-25 | 33.89 | $71.72 | 185629 |
| 2023-10-24 | 37.73 | $73.44 | 134300 |
| 2023-10-23 | 39.31 | $74.08 | 152100 |
| 2023-10-20 | 39.60 | $74.20 | 120609 |
| 2023-10-19 | 42.80 | $75.46 | 168009 |
| 2023-10-18 | 43.82 | $75.84 | 80325 |
| 2023-10-17 | 48.44 | $77.45 | 130029 |
| 2023-10-16 | 49.36 | $77.75 | 68400 |
| 2023-10-13 | 47.72 | $77.23 | 74200 |
| 2023-10-12 | 52.39 | $78.74 | 118400 |
| 2023-10-11 | 53.41 | $79.05 | 96100 |
| 2023-10-10 | 52.57 | $78.75 | 128836 |
| 2023-10-09 | 53.34 | $79.00 | 86945 |
| 2023-10-06 | 50.50 | $77.97 | 126824 |
| 2023-10-05 | 50.75 | $78.06 | 119600 |
| 2023-10-04 | 47.31 | $76.84 | 188614 |
| 2023-10-03 | 48.45 | $77.27 | 181315 |
| 2023-10-02 | 53.36 | $79.01 | 228241 |
| 2023-09-29 | 54.66 | $79.44 | 145427 |
| 2023-09-28 | 59.75 | $81.02 | 307626 |
| 2023-09-27 | 53.95 | $78.77 | 209125 |
| 2023-09-26 | 48.47 | $77.02 | 116306 |
| 2023-09-25 | 50.12 | $77.53 | 90400 |
| 2023-09-22 | 50.09 | $77.52 | 107620 |
| 2023-09-21 | 52.90 | $78.40 | 171900 |
| 2023-09-20 | 55.77 | $79.25 | 96400 |
| 2023-09-19 | 56.77 | $79.54 | 155900 |
| 2023-09-18 | 56.97 | $79.60 | 145500 |
| 2023-09-15 | 56.80 | $79.53 | 541448 |
| 2023-09-14 | 61.25 | $80.89 | 221812 |
| 2023-09-13 | 56.36 | $78.84 | 178745 |
| 2023-09-12 | 54.30 | $78.07 | 114300 |
| 2023-09-11 | 51.86 | $77.20 | 153400 |
| 2023-09-08 | 52.14 | $77.29 | 131912 |
| 2023-09-07 | 46.65 | $75.44 | 133515 |
| 2023-09-06 | 44.80 | $74.87 | 271800 |
| 2023-09-05 | 51.20 | $77.03 | 238901 |
| 2023-09-01 | 61.28 | $79.65 | 140000 |
| 2023-08-31 | 59.36 | $78.99 | 183818 |
| 2023-08-30 | 57.90 | $78.50 | 161618 |
| 2023-08-29 | 56.96 | $78.19 | 130716 |
| 2023-08-28 | 52.39 | $76.78 | 177600 |
| 2023-08-25 | 49.66 | $76.02 | 136308 |
| 2023-08-24 | 47.62 | $75.48 | 115936 |
| 2023-08-23 | 47.17 | $75.36 | 107226 |
| 2023-08-22 | 46.70 | $75.23 | 142012 |
| 2023-08-21 | 46.80 | $75.26 | 58520 |
| 2023-08-18 | 49.27 | $76.07 | 148806 |
| 2023-08-17 | 47.95 | $75.66 | 131700 |
| 2023-08-16 | 50.23 | $76.41 | 130320 |
| 2023-08-15 | 50.53 | $76.51 | 129637 |
| 2023-08-14 | 53.00 | $77.32 | 100400 |
| 2023-08-11 | 56.12 | $78.29 | 74400 |
| 2023-08-10 | 57.18 | $78.61 | 99923 |
| 2023-08-09 | 58.62 | $79.05 | 137700 |
| 2023-08-08 | 58.97 | $79.16 | 175849 |
| 2023-08-07 | 61.63 | $79.99 | 138400 |
| 2023-08-04 | 64.18 | $80.76 | 144400 |
| 2023-08-03 | 64.25 | $80.78 | 175100 |
| 2023-08-02 | 64.63 | $80.90 | 318000 |
| 2023-08-01 | 64.16 | $80.62 | 225500 |
| 2023-07-31 | 61.93 | $79.31 | 199900 |
| 2023-07-28 | 59.25 | $77.85 | 189600 |
| 2023-07-27 | 60.56 | $78.32 | 431400 |
| 2023-07-26 | 73.99 | $82.40 | 429234 |
| 2023-07-25 | 76.43 | $83.02 | 766000 |
| 2023-07-24 | 68.22 | $77.92 | 353006 |
| 2023-07-21 | 67.86 | $77.75 | 190600 |
| 2023-07-20 | 70.18 | $78.28 | 225942 |
| 2023-07-19 | 68.55 | $77.43 | 127537 |
| 2023-07-18 | 67.81 | $77.06 | 206600 |
| 2023-07-17 | 65.99 | $76.16 | 416000 |
| 2023-07-14 | 65.97 | $76.15 | 338722 |
| 2023-07-13 | 63.76 | $75.08 | 286113 |
| 2023-07-12 | 63.53 | $74.97 | 222847 |
| 2023-07-11 | 59.81 | $73.29 | 300247 |
| 2023-07-10 | 55.41 | $71.58 | 172423 |
| 2023-07-07 | 51.74 | $70.33 | 196611 |
| 2023-07-06 | 47.40 | $69.01 | 221800 |
| 2023-07-05 | 45.93 | $68.59 | 177900 |
| 2023-07-03 | 51.42 | $70.28 | 87100 |
| 2023-06-30 | 49.24 | $69.64 | 124957 |
| 2023-06-29 | 53.49 | $70.83 | 110000 |
| 2023-06-28 | 51.24 | $70.16 | 153612 |
| 2023-06-27 | 53.44 | $70.76 | 133703 |
| 2023-06-26 | 52.70 | $70.53 | 153828 |
| 2023-06-23 | 52.54 | $70.48 | 315638 |
| 2023-06-22 | 56.12 | $71.50 | 101800 |
| 2023-06-21 | 57.21 | $71.80 | 150923 |
| 2023-06-20 | 57.99 | $72.02 | 158415 |
| 2023-06-16 | 57.33 | $71.76 | 353700 |
| 2023-06-15 | 62.20 | $73.13 | 162334 |
| 2023-06-14 | 62.00 | $73.04 | 196100 |
| 2023-06-13 | 60.88 | $72.53 | 175723 |
| 2023-06-12 | 57.59 | $71.12 | 168327 |
| 2023-06-09 | 59.41 | $71.66 | 143900 |
| 2023-06-08 | 59.02 | $71.49 | 125923 |
| 2023-06-07 | 59.30 | $71.58 | 210425 |
| 2023-06-06 | 54.11 | $69.35 | 169500 |
| 2023-06-05 | 49.92 | $67.81 | 166762 |
| 2023-06-02 | 52.00 | $68.52 | 251842 |
| 2023-06-01 | 47.30 | $66.92 | 184000 |
| 2023-05-31 | 48.65 | $67.40 | 196700 |
| 2023-05-30 | 49.87 | $67.83 | 172400 |
| 2023-05-26 | 49.03 | $67.53 | 115200 |
| 2023-05-25 | 47.37 | $66.94 | 146100 |
| 2023-05-24 | 46.72 | $66.71 | 165800 |
| 2023-05-23 | 48.59 | $67.47 | 168900 |
| 2023-05-22 | 45.97 | $66.50 | 165520 |
| 2023-05-19 | 42.09 | $65.15 | 154701 |
| 2023-05-18 | 42.26 | $65.23 | 171434 |
| 2023-05-17 | 43.24 | $65.70 | 257500 |
| 2023-05-16 | 36.86 | $63.55 | 254615 |
| 2023-05-15 | 37.70 | $64.00 | 249234 |
| 2023-05-12 | 32.74 | $62.47 | 274500 |
| 2023-05-11 | 31.90 | $62.22 | 247922 |
| 2023-05-10 | 33.13 | $63.00 | 209600 |
| 2023-05-09 | 28.60 | $61.65 | 177200 |
| 2023-05-08 | 28.83 | $61.82 | 222400 |
| 2023-05-05 | 29.33 | $62.19 | 318800 |
| 2023-05-04 | 27.44 | $61.60 | 494200 |
| 2023-05-03 | 27.57 | $61.71 | 392800 |
| 2023-05-02 | 30.68 | $64.18 | 532900 |
| 2023-05-01 | 40.65 | $69.83 | 313500 |
| 2023-04-28 | 37.00 | $68.77 | 254000 |
| 2023-04-27 | 37.73 | $69.12 | 217934 |
| 2023-04-26 | 40.98 | $70.61 | 201700 |
| 2023-04-25 | 46.89 | $72.90 | 108536 |
| 2023-04-24 | 52.55 | $74.70 | 109000 |
| 2023-04-21 | 53.68 | $75.03 | 119000 |
| 2023-04-20 | 50.72 | $74.06 | 141832 |
| 2023-04-19 | 49.33 | $73.62 | 93126 |
| 2023-04-18 | 49.27 | $73.60 | 179139 |
| 2023-04-17 | 47.79 | $73.11 | 211600 |
| 2023-04-14 | 48.67 | $73.43 | 179500 |
| 2023-04-13 | 44.26 | $71.99 | 247700 |
| 2023-04-12 | 40.02 | $70.74 | 241900 |
| 2023-04-11 | 39.88 | $70.70 | 301611 |
| 2023-04-10 | 40.94 | $71.17 | 309300 |
| 2023-04-06 | 43.22 | $72.15 | 170638 |
| 2023-04-05 | 40.96 | $71.44 | 165400 |
| 2023-04-04 | 38.77 | $70.77 | 203700 |
| 2023-04-03 | 40.49 | $71.58 | 244800 |
| 2023-03-31 | 41.82 | $72.19 | 222912 |
| 2023-03-30 | 39.41 | $71.41 | 117000 |
| 2023-03-29 | 41.57 | $72.44 | 173612 |
| 2023-03-28 | 43.49 | $73.31 | 254229 |
| 2023-03-27 | 43.68 | $73.40 | 155600 |
| 2023-03-24 | 39.62 | $72.00 | 240500 |
| 2023-03-23 | 44.35 | $74.18 | 142805 |
| 2023-03-22 | 44.49 | $74.24 | 190126 |
| 2023-03-21 | 47.21 | $75.40 | 259211 |
| 2023-03-20 | 44.92 | $74.57 | 213700 |
| 2023-03-17 | 42.44 | $73.70 | 293100 |
| 2023-03-16 | 44.25 | $74.53 | 251600 |
| 2023-03-15 | 41.15 | $73.45 | 239116 |
| 2023-03-14 | 43.25 | $74.44 | 194100 |
| 2023-03-13 | 38.48 | $72.85 | 472000 |
| 2023-03-10 | 40.13 | $73.67 | 354600 |
| 2023-03-09 | 43.36 | $75.17 | 173100 |
| 2023-03-08 | 47.65 | $76.93 | 205704 |
| 2023-03-07 | 45.86 | $76.31 | 172730 |
| 2023-03-06 | 47.52 | $76.98 | 277700 |
| 2023-03-03 | 49.92 | $77.91 | 233100 |
| 2023-03-02 | 50.12 | $77.99 | 350400 |
| 2023-03-01 | 49.85 | $77.88 | 147242 |
| 2023-02-28 | 52.30 | $78.88 | 198300 |
| 2023-02-27 | 50.95 | $78.29 | 203146 |
| 2023-02-24 | 49.17 | $77.52 | 167015 |
| 2023-02-23 | 49.66 | $77.74 | 172917 |
| 2023-02-22 | 49.46 | $77.65 | 244400 |
| 2023-02-21 | 52.69 | $79.14 | 285400 |
| 2023-02-17 | 58.53 | $81.54 | 353600 |
| 2023-02-16 | 55.23 | $79.86 | 358500 |
| 2023-02-15 | 52.15 | $78.43 | 223449 |
| 2023-02-14 | 52.70 | $78.66 | 273400 |
| 2023-02-13 | 54.87 | $79.56 | 200500 |
| 2023-02-10 | 48.57 | $76.74 | 197748 |
| 2023-02-09 | 45.53 | $75.55 | 211800 |
| 2023-02-08 | 44.82 | $75.28 | 272900 |
| 2023-02-07 | 41.43 | $74.01 | 522403 |
| 2023-02-06 | 54.46 | $79.22 | 175919 |
| 2023-02-03 | 56.67 | $79.90 | 184000 |
| 2023-02-02 | 55.04 | $79.26 | 175104 |
| 2023-02-01 | 57.31 | $79.97 | 223200 |
| 2023-01-31 | 57.50 | $80.03 | 148539 |
| 2023-01-30 | 55.29 | $79.09 | 127700 |
| 2023-01-27 | 57.78 | $79.91 | 121400 |
| 2023-01-26 | 62.17 | $81.26 | 92600 |
| 2023-01-25 | 59.30 | $79.94 | 95000 |
| 2023-01-24 | 57.10 | $79.00 | 72500 |
| 2023-01-23 | 54.75 | $78.05 | 118646 |
| 2023-01-20 | 51.65 | $76.88 | 103602 |
| 2023-01-19 | 50.09 | $76.32 | 90300 |
| 2023-01-18 | 50.26 | $76.38 | 152623 |
| 2023-01-17 | 50.84 | $76.60 | 132700 |
| 2023-01-13 | 58.46 | $79.21 | 129700 |
| 2023-01-12 | 57.27 | $78.70 | 137400 |
| 2023-01-11 | 56.17 | $78.23 | 165000 |
| 2023-01-10 | 51.87 | $76.51 | 187200 |
| 2023-01-09 | 52.35 | $76.68 | 124613 |
| 2023-01-06 | 52.23 | $76.63 | 182300 |
| 2023-01-05 | 49.37 | $75.49 | 133900 |
| 2023-01-04 | 49.77 | $75.65 | 121712 |
| 2023-01-03 | 49.58 | $75.57 | 188500 |
| 2022-12-30 | 44.86 | $73.69 | 83800 |
| 2022-12-29 | 47.68 | $74.94 | 103400 |
| 2022-12-28 | 46.32 | $74.41 | 73400 |
| 2022-12-27 | 48.22 | $75.26 | 53300 |
| 2022-12-23 | 50.12 | $76.08 | 58526 |
| 2022-12-22 | 48.98 | $75.59 | 114623 |
| 2022-12-21 | 53.11 | $77.35 | 97400 |
| 2022-12-20 | 47.36 | $74.95 | 118202 |
| 2022-12-19 | 46.72 | $74.70 | 212900 |
| 2022-12-16 | 49.58 | $75.94 | 210400 |
| 2022-12-15 | 46.91 | $74.87 | 114617 |
| 2022-12-14 | 54.15 | $77.71 | 113400 |
| 2022-12-13 | 55.26 | $78.10 | 162600 |
| 2022-12-12 | 56.62 | $78.58 | 128939 |
| 2022-12-09 | 55.29 | $77.97 | 103149 |
| 2022-12-08 | 56.21 | $78.31 | 87300 |
| 2022-12-07 | 55.09 | $77.77 | 82728 |
| 2022-12-06 | 56.30 | $78.25 | 108700 |
| 2022-12-05 | 59.41 | $79.45 | 155618 |
| 2022-12-02 | 59.16 | $79.31 | 108700 |
| 2022-12-01 | 59.00 | $79.22 | 152421 |
| 2022-11-30 | 55.05 | $77.01 | 249200 |
| 2022-11-29 | 49.45 | $74.34 | 140408 |
| 2022-11-28 | 52.57 | $75.68 | 148900 |
| 2022-11-25 | 58.90 | $78.08 | 52244 |
| 2022-11-23 | 58.30 | $77.78 | 55900 |
| 2022-11-22 | 57.30 | $77.27 | 77039 |
| 2022-11-21 | 55.88 | $76.55 | 104310 |
| 2022-11-18 | 56.11 | $76.64 | 200126 |
| 2022-11-17 | 57.08 | $77.05 | 108400 |
| 2022-11-16 | 59.41 | $78.02 | 72400 |
| 2022-11-15 | 60.28 | $78.38 | 214929 |
| 2022-11-14 | 59.45 | $77.85 | 260516 |
| 2022-11-11 | 55.80 | $75.64 | 164600 |
| 2022-11-10 | 57.42 | $76.37 | 176131 |
| 2022-11-09 | 53.04 | $73.90 | 112700 |
| 2022-11-08 | 58.08 | $76.09 | 101600 |
| 2022-11-07 | 59.60 | $76.71 | 113200 |
| 2022-11-04 | 58.60 | $76.11 | 100400 |
| 2022-11-03 | 58.01 | $75.75 | 195600 |
| 2022-11-02 | 57.04 | $75.15 | 229012 |
| 2022-11-01 | 62.46 | $77.52 | 287200 |
| 2022-10-31 | 57.40 | $74.40 | 158223 |
| 2022-10-28 | 54.16 | $72.68 | 178749 |
| 2022-10-27 | 50.56 | $70.94 | 163400 |
| 2022-10-26 | 50.69 | $71.00 | 205836 |
| 2022-10-25 | 46.69 | $69.17 | 528300 |
| 2022-10-24 | 61.64 | $74.94 | 215442 |
| 2022-10-21 | 63.45 | $75.48 | 162237 |
| 2022-10-20 | 58.77 | $73.28 | 182218 |
| 2022-10-19 | 58.50 | $73.16 | 116100 |
| 2022-10-18 | 58.72 | $73.23 | 110626 |
| 2022-10-17 | 54.55 | $71.41 | 129900 |
| 2022-10-14 | 50.68 | $69.92 | 172306 |
| 2022-10-13 | 52.36 | $70.51 | 143025 |
| 2022-10-12 | 50.21 | $69.70 | 115900 |
| 2022-10-11 | 48.38 | $69.03 | 153728 |
| 2022-10-10 | 50.05 | $69.67 | 178025 |
| 2022-10-07 | 48.68 | $69.15 | 138600 |
| 2022-10-06 | 54.15 | $71.17 | 97048 |
| 2022-10-05 | 55.08 | $71.49 | 218100 |
| 2022-10-04 | 56.76 | $72.07 | 267939 |
| 2022-10-03 | 48.22 | $68.77 | 181430 |
| 2022-09-30 | 41.76 | $66.82 | 172647 |
| 2022-09-29 | 39.94 | $66.32 | 215500 |
| 2022-09-28 | 40.81 | $66.68 | 278928 |
| 2022-09-27 | 38.43 | $66.01 | 204707 |
| 2022-09-26 | 38.61 | $66.09 | 296200 |
| 2022-09-23 | 38.07 | $65.93 | 239431 |
| 2022-09-22 | 43.86 | $68.46 | 142506 |
| 2022-09-21 | 42.58 | $68.07 | 66506 |
| 2022-09-20 | 42.58 | $68.07 | 128300 |
| 2022-09-19 | 46.08 | $69.51 | 125600 |
| 2022-09-16 | 44.98 | $69.14 | 224500 |
| 2022-09-15 | 45.48 | $69.35 | 127151 |
| 2022-09-14 | 43.13 | $68.53 | 145100 |
| 2022-09-13 | 45.86 | $69.72 | 148700 |
| 2022-09-12 | 51.92 | $72.03 | 62931 |
| 2022-09-09 | 51.21 | $71.76 | 103215 |
| 2022-09-08 | 46.27 | $70.01 | 103733 |
| 2022-09-07 | 46.01 | $69.92 | 104000 |
| 2022-09-06 | 42.39 | $68.72 | 122400 |
| 2022-09-02 | 39.63 | $67.86 | 138200 |
| 2022-09-01 | 46.46 | $70.64 | 136600 |
| 2022-08-31 | 41.57 | $69.22 | 106449 |
| 2022-08-30 | 43.96 | $70.11 | 154600 |
| 2022-08-29 | 46.53 | $71.01 | 122200 |
| 2022-08-26 | 51.16 | $72.48 | 132406 |
| 2022-08-25 | 52.55 | $72.89 | 72300 |
| 2022-08-24 | 53.05 | $73.04 | 69430 |
| 2022-08-23 | 56.38 | $74.02 | 115005 |
| 2022-08-22 | 55.23 | $73.60 | 113823 |
| 2022-08-19 | 61.26 | $75.26 | 105543 |
| 2022-08-18 | 65.48 | $76.29 | 79616 |
| 2022-08-17 | 63.68 | $75.51 | 147100 |
| 2022-08-16 | 62.02 | $74.82 | 78700 |
| 2022-08-15 | 64.71 | $75.48 | 73407 |
| 2022-08-12 | 61.51 | $74.15 | 84131 |
| 2022-08-11 | 59.71 | $73.46 | 83747 |
| 2022-08-10 | 59.27 | $73.29 | 137400 |
| 2022-08-09 | 56.67 | $72.32 | 67400 |
| 2022-08-08 | 57.46 | $72.54 | 158000 |
| 2022-08-05 | 56.01 | $71.99 | 85100 |
| 2022-08-04 | 57.85 | $72.53 | 110600 |
| 2022-08-03 | 56.59 | $72.03 | 127300 |
| 2022-08-02 | 53.22 | $70.76 | 132200 |
| 2022-08-01 | 53.66 | $70.90 | 138381 |
| 2022-07-29 | 55.45 | $71.48 | 142200 |
| 2022-07-28 | 54.45 | $71.08 | 168645 |
| 2022-07-27 | 52.04 | $70.13 | 179822 |
| 2022-07-26 | 53.66 | $70.70 | 233100 |
| 2022-07-25 | 46.49 | $68.12 | 191006 |
| 2022-07-22 | 47.24 | $68.40 | 250903 |
| 2022-07-21 | 46.23 | $68.06 | 174432 |
| 2022-07-20 | 46.98 | $68.36 | 178500 |
| 2022-07-19 | 44.38 | $67.45 | 163135 |
| 2022-07-18 | 39.48 | $65.87 | 164900 |
| 2022-07-15 | 40.71 | $66.44 | 123500 |
| 2022-07-14 | 33.53 | $64.36 | 191500 |
| 2022-07-13 | 34.98 | $65.11 | 135128 |
| 2022-07-12 | 37.86 | $66.50 | 162927 |
| 2022-07-11 | 39.89 | $67.40 | 142507 |
| 2022-07-08 | 41.62 | $68.14 | 201147 |
| 2022-07-07 | 46.92 | $70.16 | 215600 |
| 2022-07-06 | 46.92 | $70.16 | 184100 |
| 2022-07-05 | 47.63 | $70.42 | 251513 |
| 2022-07-01 | 46.33 | $69.98 | 168306 |
| 2022-06-30 | 47.09 | $70.28 | 156927 |
| 2022-06-29 | 49.67 | $71.29 | 181714 |
| 2022-06-28 | 49.80 | $71.34 | 163300 |
| 2022-06-27 | 49.38 | $71.17 | 205700 |
| 2022-06-24 | 51.36 | $71.99 | 373200 |
| 2022-06-23 | 50.28 | $71.52 | 160400 |
| 2022-06-22 | 48.24 | $70.65 | 440200 |
| 2022-06-21 | 44.51 | $69.15 | 284417 |
| 2022-06-17 | 46.07 | $69.89 | 389800 |
| 2022-06-16 | 47.23 | $70.44 | 288300 |
| 2022-06-15 | 53.07 | $72.96 | 303033 |
| 2022-06-14 | 51.97 | $72.47 | 189935 |
| 2022-06-13 | 48.77 | $71.09 | 209200 |
| 2022-06-10 | 51.31 | $72.17 | 162143 |
| 2022-06-09 | 56.95 | $74.33 | 239200 |
| 2022-06-08 | 67.27 | $77.50 | 152331 |
| 2022-06-07 | 70.84 | $78.43 | 130700 |
| 2022-06-06 | 69.94 | $77.88 | 209307 |
| 2022-06-03 | 68.76 | $77.17 | 133000 |
| 2022-06-02 | 73.84 | $78.48 | 155800 |
| 2022-06-01 | 69.93 | $76.05 | 202039 |
| 2022-05-31 | 69.55 | $75.84 | 158700 |
| 2022-05-27 | 69.45 | $75.78 | 158800 |
| 2022-05-26 | 67.07 | $74.43 | 186806 |
| 2022-05-25 | 65.20 | $73.45 | 209549 |
| 2022-05-24 | 65.16 | $73.43 | 192135 |
| 2022-05-23 | 64.54 | $73.10 | 212100 |
| 2022-05-20 | 64.81 | $73.18 | 199600 |
| 2022-05-19 | 63.41 | $72.39 | 155300 |
| 2022-05-18 | 62.13 | $71.68 | 149000 |
| 2022-05-17 | 68.71 | $73.72 | 149241 |
| 2022-05-16 | 65.22 | $71.69 | 347639 |
| 2022-05-13 | 63.75 | $70.91 | 259500 |
| 2022-05-12 | 61.95 | $69.99 | 336300 |
| 2022-05-11 | 58.21 | $68.25 | 246800 |
| 2022-05-10 | 56.60 | $67.56 | 294500 |
| 2022-05-09 | 55.05 | $66.91 | 203800 |
| 2022-05-06 | 54.75 | $66.78 | 230943 |
| 2022-05-05 | 54.08 | $66.49 | 178500 |
| 2022-05-04 | 56.08 | $67.23 | 177200 |
| 2022-05-03 | 54.35 | $66.43 | 185127 |
| 2022-05-02 | 57.09 | $67.46 | 209937 |
| 2022-04-29 | 53.94 | $65.99 | 195500 |
| 2022-04-28 | 60.37 | $68.23 | 324437 |
| 2022-04-27 | 59.78 | $67.94 | 299800 |
| 2022-04-26 | 59.58 | $67.84 | 376400 |
| 2022-04-25 | 54.26 | $65.34 | 209142 |
| 2022-04-22 | 53.56 | $65.04 | 130300 |
| 2022-04-21 | 55.49 | $65.76 | 119734 |
| 2022-04-20 | 56.62 | $66.18 | 105500 |
| 2022-04-19 | 54.55 | $65.19 | 150447 |
| 2022-04-18 | 49.02 | $62.82 | 85300 |
| 2022-04-14 | 48.05 | $62.44 | 109749 |
| 2022-04-13 | 48.03 | $62.43 | 92426 |
| 2022-04-12 | 45.84 | $61.53 | 132047 |
| 2022-04-11 | 46.48 | $61.84 | 174900 |
| 2022-04-08 | 48.17 | $62.66 | 176928 |
| 2022-04-07 | 48.87 | $63.00 | 179600 |
| 2022-04-06 | 47.04 | $62.15 | 178321 |
| 2022-04-05 | 48.82 | $63.06 | 92100 |
| 2022-04-04 | 50.74 | $64.02 | 179900 |
| 2022-04-01 | 50.47 | $63.88 | 143400 |
| 2022-03-31 | 49.03 | $63.12 | 167300 |
| 2022-03-30 | 52.16 | $64.77 | 158149 |
| 2022-03-29 | 54.84 | $66.10 | 191700 |
| 2022-03-28 | 52.11 | $64.55 | 257844 |
| 2022-03-25 | 49.21 | $63.00 | 222247 |
| 2022-03-24 | 50.79 | $63.84 | 136424 |
| 2022-03-23 | 48.99 | $62.87 | 143600 |
| 2022-03-22 | 51.41 | $64.18 | 157312 |
| 2022-03-21 | 48.72 | $62.72 | 129204 |
| 2022-03-18 | 53.75 | $65.32 | 378435 |
| 2022-03-17 | 47.02 | $61.95 | 284008 |
| 2022-03-16 | 48.21 | $62.55 | 302800 |
| 2022-03-15 | 44.82 | $61.01 | 368617 |
| 2022-03-14 | 45.11 | $61.17 | 209405 |
| 2022-03-11 | 41.47 | $59.56 | 219042 |
| 2022-03-10 | 37.33 | $57.87 | 222400 |
| 2022-03-09 | 36.95 | $57.72 | 160700 |
| 2022-03-08 | 29.89 | $55.07 | 197805 |
| 2022-03-07 | 30.83 | $55.83 | 195700 |
| 2022-03-04 | 34.33 | $58.42 | 198846 |
| 2022-03-03 | 36.21 | $59.67 | 190400 |
| 2022-03-02 | 38.56 | $61.13 | 160500 |
| 2022-03-01 | 36.80 | $60.47 | 248022 |
| 2022-02-28 | 42.70 | $63.82 | 202800 |
| 2022-02-25 | 45.59 | $65.21 | 385927 |
| 2022-02-24 | 40.57 | $63.38 | 301130 |
| 2022-02-23 | 37.96 | $62.50 | 155900 |
| 2022-02-22 | 38.65 | $62.88 | 147849 |
| 2022-02-18 | 40.20 | $63.72 | 150732 |
| 2022-02-17 | 41.86 | $64.59 | 198425 |
| 2022-02-16 | 41.78 | $64.56 | 181700 |
| 2022-02-15 | 41.07 | $64.28 | 174900 |
| 2022-02-14 | 37.81 | $63.00 | 173289 |
| 2022-02-11 | 37.42 | $62.85 | 160649 |
| 2022-02-10 | 38.73 | $63.71 | 299900 |
| 2022-02-09 | 42.00 | $65.72 | 138200 |
| 2022-02-08 | 38.72 | $64.38 | 179200 |
| 2022-02-07 | 36.01 | $63.32 | 153180 |
| 2022-02-04 | 35.16 | $62.99 | 187714 |
| 2022-02-03 | 35.78 | $63.44 | 287912 |
| 2022-02-02 | 35.82 | $63.47 | 300349 |
| 2022-02-01 | 36.18 | $63.76 | 515503 |
| 2022-01-31 | 44.53 | $69.32 | 353800 |
| 2022-01-28 | 39.68 | $67.28 | 152606 |
| 2022-01-27 | 34.01 | $65.17 | 175347 |
| 2022-01-26 | 31.31 | $64.24 | 223700 |
| 2022-01-25 | 31.94 | $64.71 | 264442 |
| 2022-01-24 | 34.01 | $66.21 | 206500 |
| 2022-01-21 | 30.77 | $65.07 | 216600 |
| 2022-01-20 | 32.64 | $66.47 | 146100 |
| 2022-01-19 | 34.11 | $67.52 | 127718 |
| 2022-01-18 | 37.27 | $69.59 | 157800 |
| 2022-01-14 | 43.81 | $73.11 | 186123 |
| 2022-01-13 | 47.84 | $74.89 | 89100 |
| 2022-01-12 | 52.04 | $76.53 | 120100 |
| 2022-01-11 | 50.14 | $75.78 | 175431 |
| 2022-01-10 | 49.71 | $75.61 | 184100 |
| 2022-01-07 | 44.00 | $73.49 | 209634 |
| 2022-01-06 | 42.72 | $73.05 | 151101 |
| 2022-01-05 | 37.30 | $71.30 | 119014 |
| 2022-01-04 | 45.11 | $74.67 | 115300 |
| 2022-01-03 | 43.55 | $74.20 | 131100 |
| 2021-12-31 | 43.19 | $74.09 | 71600 |
| 2021-12-30 | 44.11 | $74.47 | 63481 |
| 2021-12-29 | 45.60 | $75.08 | 58800 |
| 2021-12-28 | 46.95 | $75.63 | 62109 |
| 2021-12-27 | 47.32 | $75.78 | 70033 |
| 2021-12-23 | 45.08 | $74.95 | 83403 |
| 2021-12-22 | 43.16 | $74.26 | 118600 |
| 2021-12-21 | 41.25 | $73.58 | 206300 |
| 2021-12-20 | 37.55 | $72.32 | 218400 |
| 2021-12-17 | 40.02 | $73.62 | 260876 |
| 2021-12-16 | 39.70 | $73.51 | 136729 |
| 2021-12-15 | 38.46 | $73.07 | 135344 |
| 2021-12-14 | 35.47 | $72.03 | 251029 |
| 2021-12-13 | 29.45 | $70.11 | 179219 |
| 2021-12-10 | 31.19 | $71.32 | 260900 |
| 2021-12-09 | 32.74 | $72.34 | 149515 |
| 2021-12-08 | 35.52 | $74.03 | 174341 |
| 2021-12-07 | 38.29 | $75.55 | 121010 |
| 2021-12-06 | 34.99 | $74.51 | 237900 |
| 2021-12-03 | 35.34 | $74.71 | 164901 |
| 2021-12-02 | 38.63 | $76.53 | 235100 |
| 2021-12-01 | 33.69 | $75.00 | 159300 |
| 2021-11-30 | 35.62 | $76.08 | 159338 |
| 2021-11-29 | 40.31 | $78.40 | 219500 |
| 2021-11-26 | 41.47 | $78.92 | 76228 |
| 2021-11-24 | 45.90 | $80.75 | 72300 |
| 2021-11-23 | 48.14 | $81.59 | 134205 |
| 2021-11-22 | 47.18 | $81.26 | 117036 |
| 2021-11-19 | 47.74 | $81.48 | 86300 |
| 2021-11-18 | 46.81 | $81.14 | 117300 |
| 2021-11-17 | 45.82 | $80.77 | 104200 |
| 2021-11-16 | 48.55 | $81.94 | 128809 |
| 2021-11-15 | 52.32 | $83.43 | 103000 |
| 2021-11-12 | 56.46 | $84.91 | 69800 |
| 2021-11-11 | 55.72 | $84.58 | 69102 |
| 2021-11-10 | 53.46 | $83.59 | 85100 |
| 2021-11-09 | 54.42 | $83.95 | 129647 |
| 2021-11-08 | 54.42 | $83.95 | 147000 |
| 2021-11-05 | 53.06 | $83.31 | 143137 |
| 2021-11-04 | 52.54 | $83.06 | 151832 |
| 2021-11-03 | 55.15 | $84.18 | 137129 |
| 2021-11-02 | 54.31 | $83.74 | 136900 |
| 2021-11-01 | 52.86 | $82.99 | 219047 |
| 2021-10-29 | 50.48 | $81.79 | 133041 |
| 2021-10-28 | 50.56 | $81.83 | 156709 |
| 2021-10-27 | 46.52 | $79.84 | 236900 |
| 2021-10-26 | 49.46 | $81.36 | 628922 |
| 2021-10-25 | 70.75 | $88.99 | 170105 |
| 2021-10-22 | 69.24 | $88.07 | 79811 |
| 2021-10-21 | 68.55 | $87.66 | 99500 |
| 2021-10-20 | 70.91 | $88.30 | 138900 |
| 2021-10-19 | 67.20 | $86.09 | 80800 |
| 2021-10-18 | 65.66 | $85.27 | 58700 |
| 2021-10-15 | 63.91 | $84.38 | 124500 |
| 2021-10-14 | 63.29 | $84.07 | 88000 |
| 2021-10-13 | 60.57 | $82.76 | 59427 |
| 2021-10-12 | 60.27 | $82.62 | 70019 |
| 2021-10-11 | 57.60 | $81.39 | 83800 |
| 2021-10-08 | 61.40 | $82.58 | 71700 |
| 2021-10-07 | 62.39 | $82.88 | 128600 |
| 2021-10-06 | 58.64 | $81.10 | 108137 |
| 2021-10-05 | 56.37 | $80.12 | 107020 |
| 2021-10-04 | 51.85 | $78.36 | 97729 |
| 2021-10-01 | 53.28 | $78.84 | 129700 |
| 2021-09-30 | 54.08 | $79.11 | 289068 |
| 2021-09-29 | 55.93 | $79.74 | 157532 |
| 2021-09-28 | 49.69 | $77.34 | 163900 |
| 2021-09-27 | 59.37 | $80.25 | 114446 |
| 2021-09-24 | 56.37 | $79.17 | 114143 |
| 2021-09-23 | 55.92 | $79.01 | 97677 |
| 2021-09-22 | 50.04 | $77.12 | 68436 |
| 2021-09-21 | 47.54 | $76.41 | 79025 |
| 2021-09-20 | 46.43 | $76.10 | 287212 |
| 2021-09-17 | 49.21 | $76.97 | 426300 |
| 2021-09-16 | 48.43 | $76.74 | 112240 |
| 2021-09-15 | 50.17 | $77.29 | 186022 |
| 2021-09-14 | 43.48 | $75.38 | 98200 |
| 2021-09-13 | 45.90 | $76.17 | 178500 |
| 2021-09-10 | 43.48 | $75.53 | 99000 |
| 2021-09-09 | 45.41 | $76.17 | 93000 |
| 2021-09-08 | 47.28 | $76.77 | 96644 |
| 2021-09-07 | 47.11 | $76.72 | 197625 |
| 2021-09-03 | 50.94 | $77.93 | 110823 |
| 2021-09-02 | 53.65 | $78.72 | 116606 |
| 2021-09-01 | 56.51 | $79.51 | 125524 |
| 2021-08-31 | 54.98 | $78.98 | 202800 |
| 2021-08-30 | 58.12 | $79.84 | 98200 |
| 2021-08-27 | 61.88 | $80.80 | 126623 |
| 2021-08-26 | 58.10 | $79.39 | 96700 |
| 2021-08-25 | 60.74 | $80.04 | 137000 |
| 2021-08-24 | 61.76 | $80.29 | 87209 |
| 2021-08-23 | 61.31 | $80.11 | 115204 |
| 2021-08-20 | 59.50 | $79.38 | 118400 |
| 2021-08-19 | 56.08 | $78.11 | 72343 |
| 2021-08-18 | 61.21 | $79.44 | 152318 |
| 2021-08-17 | 59.30 | $78.72 | 86400 |
| 2021-08-16 | 61.59 | $79.29 | 71953 |
| 2021-08-13 | 61.49 | $79.25 | 57732 |
| 2021-08-12 | 62.91 | $79.62 | 116711 |
| 2021-08-11 | 60.61 | $78.64 | 126800 |
| 2021-08-10 | 60.54 | $78.61 | 99000 |
| 2021-08-09 | 62.10 | $79.05 | 64100 |
| 2021-08-06 | 62.28 | $79.10 | 76900 |
| 2021-08-05 | 60.17 | $78.10 | 91735 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-40.53
2026-08-03
Close Price
$168.44
Vol: 110470
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.37
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-03 | -40.53 | $168.44 | 110470 |
| 2026-07-31 | -41.05 | $168.31 | 367400 |
| 2026-07-30 | -44.12 | $167.55 | 404100 |
| 2026-07-29 | -50.62 | $165.08 | 521800 |
| 2026-07-28 | -16.01 | $173.23 | 717625 |
| 2026-07-27 | -22.25 | $168.82 | 531530 |
| 2026-07-24 | -16.61 | $169.07 | 229312 |
| 2026-07-23 | -31.88 | $164.20 | 247838 |
| 2026-07-22 | -31.76 | $164.24 | 224200 |
| 2026-07-21 | -23.23 | $166.96 | 299617 |
| 2026-07-20 | -31.32 | $164.38 | 484147 |
| 2026-07-17 | -24.29 | $166.62 | 312239 |
| 2026-07-16 | -22.41 | $167.22 | 767100 |
| 2026-07-15 | -18.21 | $168.56 | 366702 |
| 2026-07-14 | -30.31 | $164.70 | 970900 |
| 2026-07-13 | -54.04 | $157.13 | 304941 |
| 2026-07-10 | -54.70 | $156.92 | 293204 |
| 2026-07-09 | -49.00 | $158.74 | 864620 |
| 2026-07-08 | -57.59 | $156.00 | 360712 |
| 2026-07-07 | -18.21 | $168.56 | 422045 |
| 2026-07-06 | -2.35 | $172.02 | 475226 |
| 2026-07-02 | -4.02 | $162.99 | 723745 |
| 2026-07-01 | -36.50 | $155.92 | 328500 |
| 2026-06-30 | -60.01 | $150.94 | 567216 |
| 2026-06-29 | -88.01 | $145.01 | 664000 |
| 2026-06-26 | -81.49 | $151.63 | 1.2M |
| 2026-06-25 | -86.88 | $152.39 | 611408 |
| 2026-06-24 | -80.86 | $153.17 | 497724 |
| 2026-06-23 | -65.12 | $155.21 | 376832 |
| 2026-06-22 | -70.22 | $154.55 | 390279 |
| 2026-06-18 | -63.12 | $155.47 | 875900 |
| 2026-06-17 | -66.67 | $155.01 | 851200 |
| 2026-06-16 | -34.41 | $159.19 | 300737 |
| 2026-06-15 | -56.17 | $156.37 | 363713 |
| 2026-06-12 | -87.04 | $152.37 | 546100 |
| 2026-06-11 | -74.69 | $153.97 | 525834 |
| 2026-06-10 | -46.99 | $157.25 | 250145 |
| 2026-06-09 | -3.08 | $162.00 | 237700 |
| 2026-06-08 | -36.76 | $157.29 | 239033 |
| 2026-06-05 | -34.22 | $157.22 | 233900 |
| 2026-06-04 | -6.38 | $160.13 | 196133 |
| 2026-06-03 | -55.32 | $154.84 | 282200 |
| 2026-06-02 | -37.37 | $156.78 | 279835 |
| 2026-06-01 | -34.62 | $156.25 | 387137 |
| 2026-05-29 | -60.00 | $152.90 | 365400 |
| 2026-05-28 | -39.02 | $155.67 | 484803 |
| 2026-05-27 | -46.03 | $154.32 | 381500 |
| 2026-05-26 | -57.79 | $152.66 | 406929 |
| 2026-05-22 | -30.17 | $156.56 | 289133 |
| 2026-05-21 | -35.48 | $155.81 | 430026 |
| 2026-05-20 | -39.16 | $155.29 | 320600 |
| 2026-05-19 | -50.52 | $153.80 | 285700 |
| 2026-05-18 | -29.06 | $156.88 | 260036 |
| 2026-05-15 | -32.53 | $156.53 | 424915 |
| 2026-05-14 | -31.80 | $159.61 | 341767 |
| 2026-05-13 | -57.26 | $154.79 | 211200 |
| 2026-05-12 | -60.17 | $154.24 | 308500 |
| 2026-05-11 | -64.92 | $153.34 | 213847 |
| 2026-05-08 | -58.06 | $154.64 | 250400 |
| 2026-05-07 | -65.72 | $153.19 | 397600 |
| 2026-05-06 | -66.82 | $152.14 | 272832 |
| 2026-05-05 | -53.51 | $151.92 | 434245 |
| 2026-05-04 | -51.27 | $151.72 | 475642 |
| 2026-05-01 | -39.77 | $154.84 | 527909 |
| 2026-04-30 | -43.83 | $152.74 | 567618 |
| 2026-04-29 | -46.17 | $152.05 | 439700 |
| 2026-04-28 | -42.26 | $153.20 | 554200 |
| 2026-04-27 | -33.39 | $155.81 | 409800 |
| 2026-04-24 | -41.94 | $152.70 | 376900 |
| 2026-04-23 | -37.37 | $154.11 | 227300 |
| 2026-04-22 | -27.83 | $156.47 | 400700 |
| 2026-04-21 | -24.07 | $157.36 | 332900 |
| 2026-04-20 | -21.74 | $158.16 | 685800 |
| 2026-04-17 | -16.91 | $159.51 | 589982 |
| 2026-04-16 | -7.20 | $162.57 | 235631 |
| 2026-04-15 | -5.78 | $163.10 | 347100 |
| 2026-04-14 | -0.95 | $162.50 | 517900 |
| 2026-04-13 | -0.18 | $156.25 | 247849 |
| 2026-04-10 | -6.74 | $150.96 | 257800 |
| 2026-04-09 | -7.44 | $150.00 | 224546 |
| 2026-04-08 | -20.99 | $146.74 | 457900 |
| 2026-04-07 | -19.68 | $141.65 | 244105 |
| 2026-04-06 | -28.39 | $140.14 | 262194 |
| 2026-04-02 | -29.26 | $139.99 | 298311 |
| 2026-04-01 | -45.15 | $140.79 | 384420 |
| 2026-03-31 | -49.64 | $139.72 | 329017 |
| 2026-03-30 | -56.45 | $138.10 | 290118 |
| 2026-03-27 | -63.17 | $136.50 | 589040 |
| 2026-03-26 | -51.83 | $139.20 | 321200 |
| 2026-03-25 | -62.94 | $137.35 | 368411 |
| 2026-03-24 | -79.47 | $133.06 | 256772 |
| 2026-03-23 | -76.96 | $133.71 | 386725 |
| 2026-03-20 | -86.40 | $131.26 | 723900 |
| 2026-03-19 | -89.11 | $130.64 | 279090 |
| 2026-03-18 | -89.82 | $130.45 | 318500 |
| 2026-03-17 | -86.33 | $131.76 | 589200 |
| 2026-03-16 | -90.94 | $130.40 | 441443 |
| 2026-03-13 | -95.01 | $129.20 | 328914 |
| 2026-03-12 | -98.64 | $129.05 | 431609 |
| 2026-03-11 | -94.60 | $137.55 | 266608 |
| 2026-03-10 | -90.89 | $139.62 | 272300 |
| 2026-03-09 | -88.43 | $140.43 | 432413 |
| 2026-03-06 | -84.75 | $143.92 | 297800 |
| 2026-03-05 | -82.36 | $145.95 | 424312 |
| 2026-03-04 | -71.57 | $148.71 | 479000 |
| 2026-03-03 | -82.30 | $147.73 | 626300 |
| 2026-03-02 | -85.24 | $147.99 | 329600 |
| 2026-02-27 | -89.03 | $147.68 | 389716 |
| 2026-02-26 | -78.48 | $151.84 | 215544 |
| 2026-02-25 | -85.44 | $149.29 | 426900 |
| 2026-02-24 | -83.31 | $150.07 | 302200 |
| 2026-02-23 | -91.51 | $147.40 | 332500 |
| 2026-02-20 | -93.70 | $151.63 | 207500 |
| 2026-02-19 | -91.81 | $152.79 | 211600 |
| 2026-02-18 | -95.54 | $153.84 | 374448 |
| 2026-02-17 | -99.47 | $152.12 | 331716 |
| 2026-02-13 | -94.63 | $154.24 | 529844 |
| 2026-02-12 | -95.03 | $154.11 | 1.1M |
| 2026-02-11 | -89.92 | $159.48 | 303445 |
| 2026-02-10 | -85.42 | $161.29 | 195400 |
| 2026-02-09 | -83.20 | $162.18 | 386124 |
| 2026-02-06 | -82.41 | $162.50 | 382001 |
| 2026-02-05 | -92.44 | $158.47 | 421309 |
| 2026-02-04 | -81.02 | $163.06 | 532040 |
| 2026-02-03 | -87.09 | $160.62 | 613205 |
| 2026-02-02 | -84.49 | $174.00 | 408145 |
| 2026-01-30 | -76.16 | $173.03 | 346704 |
| 2026-01-29 | -71.51 | $174.41 | 295000 |
| 2026-01-28 | -56.95 | $178.73 | 202619 |
| 2026-01-27 | -65.00 | $176.34 | 157115 |
| 2026-01-26 | -56.61 | $178.83 | 213300 |
| 2026-01-23 | -47.24 | $181.61 | 234715 |
| 2026-01-22 | -14.16 | $191.42 | 172857 |
| 2026-01-21 | -11.55 | $191.23 | 317400 |
| 2026-01-20 | -18.10 | $187.36 | 331603 |
| 2026-01-16 | -8.21 | $188.10 | 254758 |
| 2026-01-15 | -4.34 | $186.67 | 250813 |
| 2026-01-14 | -23.25 | $179.13 | 232100 |
| 2026-01-13 | -34.32 | $177.23 | 174500 |
| 2026-01-12 | -11.36 | $181.17 | 238300 |
| 2026-01-09 | -18.35 | $179.53 | 195437 |
| 2026-01-08 | -6.94 | $180.98 | 283005 |
| 2026-01-07 | -13.82 | $179.87 | 186300 |
| 2026-01-06 | -0.51 | $181.43 | 154900 |
| 2026-01-05 | -14.13 | $178.05 | 265510 |
| 2026-01-02 | -74.06 | $169.54 | 321104 |
| 2025-12-31 | -90.36 | $167.20 | 150700 |
| 2025-12-30 | -65.41 | $169.68 | 190700 |
| 2025-12-29 | -55.53 | $170.98 | 225372 |
| 2025-12-26 | -47.38 | $172.27 | 131900 |
| 2025-12-24 | -52.37 | $171.48 | 86248 |
| 2025-12-23 | -51.04 | $171.69 | 165527 |
| 2025-12-22 | -51.93 | $171.55 | 142644 |
| 2025-12-19 | -72.99 | $168.22 | 314200 |
| 2025-12-18 | -69.42 | $168.16 | 155200 |
| 2025-12-17 | -62.62 | $168.40 | 334100 |
| 2025-12-16 | -39.12 | $171.18 | 240800 |
| 2025-12-15 | -44.37 | $170.03 | 208341 |
| 2025-12-12 | -45.28 | $169.83 | 222440 |
| 2025-12-11 | -28.04 | $173.61 | 249800 |
| 2025-12-10 | -12.54 | $177.01 | 459810 |
| 2025-12-09 | -16.92 | $174.87 | 291640 |
| 2025-12-08 | -19.58 | $173.07 | 264050 |
| 2025-12-05 | -2.57 | $176.04 | 280800 |
| 2025-12-04 | -14.73 | $170.74 | 329800 |
| 2025-12-03 | -27.74 | $168.77 | 346245 |
| 2025-12-02 | -49.14 | $165.53 | 203900 |
| 2025-12-01 | -43.00 | $166.46 | 180700 |
| 2025-11-28 | -32.76 | $168.01 | 91100 |
| 2025-11-26 | -32.96 | $167.98 | 280815 |
| 2025-11-25 | -46.99 | $170.14 | 224402 |
| 2025-11-24 | -71.99 | $165.05 | 252300 |
| 2025-11-21 | -65.59 | $167.41 | 264300 |
| 2025-11-20 | -80.71 | $163.20 | 446300 |
| 2025-11-19 | -74.35 | $164.97 | 270800 |
| 2025-11-18 | -85.52 | $161.86 | 211600 |
| 2025-11-17 | -97.46 | $158.86 | 168500 |
| 2025-11-14 | -70.33 | $166.75 | 133827 |
| 2025-11-13 | -73.05 | $166.02 | 146304 |
| 2025-11-12 | -56.28 | $170.53 | 233312 |
| 2025-11-11 | -63.87 | $168.49 | 210500 |
| 2025-11-10 | -68.10 | $167.35 | 226300 |
| 2025-11-07 | -70.45 | $166.72 | 282600 |
| 2025-11-06 | -64.68 | $168.27 | 227200 |
| 2025-11-05 | -68.40 | $167.27 | 428300 |
| 2025-11-04 | -82.71 | $163.42 | 536400 |
| 2025-11-03 | -89.94 | $162.42 | 506007 |
| 2025-10-31 | -98.71 | $161.11 | 322536 |
| 2025-10-30 | -79.89 | $169.18 | 156005 |
| 2025-10-29 | -89.93 | $168.89 | 367347 |
| 2025-10-28 | -23.51 | $182.03 | 185500 |
| 2025-10-27 | -20.28 | $182.53 | 209300 |
| 2025-10-24 | -5.41 | $182.78 | 112500 |
| 2025-10-23 | -37.57 | $178.55 | 132300 |
| 2025-10-22 | -53.85 | $176.37 | 163811 |
| 2025-10-21 | -58.98 | $176.95 | 137048 |
| 2025-10-20 | -60.48 | $177.86 | 155700 |
| 2025-10-17 | -64.09 | $177.16 | 185600 |
| 2025-10-16 | -76.67 | $174.73 | 221000 |
| 2025-10-15 | -68.53 | $176.38 | 194026 |
| 2025-10-14 | -75.39 | $175.03 | 166519 |
| 2025-10-13 | -82.05 | $173.72 | 193748 |
| 2025-10-10 | -95.88 | $171.00 | 244000 |
| 2025-10-09 | -89.82 | $172.47 | 233100 |
| 2025-10-08 | -100.00 | $170.96 | 442306 |
| 2025-10-07 | -74.23 | $176.55 | 236611 |
| 2025-10-06 | -52.76 | $180.40 | 361611 |
| 2025-10-03 | -57.72 | $179.51 | 229722 |
| 2025-10-02 | -70.22 | $177.27 | 171720 |
| 2025-10-01 | -90.02 | $173.72 | 153321 |
| 2025-09-30 | -68.03 | $177.73 | 134400 |
| 2025-09-29 | -53.06 | $180.40 | 156200 |
| 2025-09-26 | -39.26 | $182.86 | 108217 |
| 2025-09-25 | -48.79 | $181.16 | 101015 |
| 2025-09-24 | -43.41 | $182.12 | 143100 |
| 2025-09-23 | -26.70 | $185.10 | 154100 |
| 2025-09-22 | -23.22 | $185.72 | 131113 |
| 2025-09-19 | -12.23 | $187.68 | 373600 |
| 2025-09-18 | -8.92 | $188.27 | 147900 |
| 2025-09-17 | -28.54 | $183.54 | 139812 |
| 2025-09-16 | -46.68 | $180.50 | 95528 |
| 2025-09-15 | -41.22 | $181.37 | 134700 |
| 2025-09-12 | -25.91 | $183.81 | 127219 |
| 2025-09-11 | -0.27 | $186.90 | 177300 |
| 2025-09-10 | -46.95 | $179.66 | 120500 |
| 2025-09-09 | -51.25 | $179.04 | 127300 |
| 2025-09-08 | -35.32 | $181.34 | 142223 |
| 2025-09-05 | -44.04 | $180.08 | 119692 |
| 2025-09-04 | -45.15 | $179.92 | 131600 |
| 2025-09-03 | -82.27 | $174.56 | 177806 |
| 2025-09-02 | -66.34 | $176.86 | 144200 |
| 2025-08-29 | -51.52 | $179.00 | 296246 |
| 2025-08-28 | -34.76 | $181.42 | 167100 |
| 2025-08-27 | -30.75 | $182.00 | 148800 |
| 2025-08-26 | -31.16 | $181.94 | 174518 |
| 2025-08-25 | -58.38 | $178.01 | 140700 |
| 2025-08-22 | -39.54 | $180.73 | 279920 |
| 2025-08-21 | -79.58 | $175.30 | 96915 |
| 2025-08-20 | -70.61 | $176.75 | 165505 |
| 2025-08-19 | -77.15 | $176.14 | 135328 |
| 2025-08-18 | -62.97 | $178.35 | 168337 |
| 2025-08-15 | -53.72 | $179.79 | 223200 |
| 2025-08-14 | -29.27 | $183.60 | 188132 |
| 2025-08-13 | -16.86 | $186.39 | 229939 |
| 2025-08-12 | -38.05 | $182.87 | 237000 |
| 2025-08-11 | -69.54 | $177.64 | 197108 |
| 2025-08-08 | -76.04 | $176.56 | 194645 |
| 2025-08-07 | -69.66 | $177.62 | 190737 |
| 2025-08-06 | -49.55 | $180.96 | 152600 |
| 2025-08-05 | -44.12 | $181.73 | 278400 |
| 2025-08-04 | -40.70 | $181.73 | 360219 |
| 2025-08-01 | -47.50 | $179.02 | 314100 |
| 2025-07-31 | -46.32 | $178.62 | 427010 |
| 2025-07-30 | -44.07 | $178.12 | 365649 |
| 2025-07-29 | -44.49 | $177.52 | 373500 |
| 2025-07-28 | -25.43 | $182.52 | 322616 |
| 2025-07-25 | -19.41 | $184.10 | 234800 |
| 2025-07-24 | -11.67 | $186.02 | 265100 |
| 2025-07-23 | -11.69 | $185.99 | 131800 |
| 2025-07-22 | -17.27 | $184.36 | 197300 |
| 2025-07-21 | -19.50 | $182.35 | 214200 |
| 2025-07-18 | -17.78 | $182.95 | 252100 |
| 2025-07-17 | -14.07 | $184.01 | 502432 |
| 2025-07-16 | -0.49 | $184.19 | 350100 |
| 2025-07-15 | -8.02 | $178.76 | 337838 |
| 2025-07-14 | -2.69 | $180.31 | 268800 |
| 2025-07-11 | -16.82 | $175.90 | 270846 |
| 2025-07-10 | -8.07 | $178.63 | 305800 |
| 2025-07-09 | -0.42 | $176.15 | 224920 |
| 2025-07-08 | -7.23 | $171.60 | 244146 |
| 2025-07-07 | 0.00 | $170.86 | 242000 |
| 2025-07-03 | -5.10 | $168.47 | 115414 |
| 2025-07-02 | -12.50 | $166.86 | 211715 |
| 2025-07-01 | -20.68 | $165.08 | 300404 |
| 2025-06-30 | -21.00 | $165.01 | 233662 |
| 2025-06-27 | -13.70 | $166.41 | 263700 |
| 2025-06-26 | -0.11 | $166.36 | 171427 |
| 2025-06-25 | -11.27 | $162.38 | 159600 |
| 2025-06-24 | -9.05 | $162.71 | 177642 |
| 2025-06-23 | -3.71 | $160.13 | 283700 |
| 2025-06-20 | -20.05 | $154.50 | 418900 |
| 2025-06-18 | -20.73 | $154.41 | 130679 |
| 2025-06-17 | -35.88 | $152.43 | 161800 |
| 2025-06-16 | -26.93 | $153.60 | 234107 |
| 2025-06-13 | -48.28 | $150.81 | 244300 |
| 2025-06-12 | -0.92 | $157.00 | 247131 |
| 2025-06-11 | -4.86 | $156.20 | 249247 |
| 2025-06-10 | -25.25 | $153.17 | 143100 |
| 2025-06-09 | -7.71 | $155.18 | 148403 |
| 2025-06-06 | -9.13 | $154.22 | 123200 |
| 2025-06-05 | -29.96 | $151.06 | 149000 |
| 2025-06-04 | -39.33 | $149.13 | 162500 |
| 2025-06-03 | -16.77 | $151.78 | 113500 |
| 2025-06-02 | -27.65 | $150.21 | 244147 |
| 2025-05-30 | -24.53 | $150.66 | 349800 |
| 2025-05-29 | -22.39 | $150.88 | 215515 |
| 2025-05-28 | -19.39 | $151.06 | 219300 |
| 2025-05-27 | -11.17 | $151.93 | 260549 |
| 2025-05-23 | -39.57 | $146.10 | 218409 |
| 2025-05-22 | -29.35 | $147.83 | 154316 |
| 2025-05-21 | -29.46 | $147.50 | 193500 |
| 2025-05-20 | -11.21 | $151.65 | 502421 |
| 2025-05-19 | -12.82 | $150.91 | 182900 |
| 2025-05-16 | -12.69 | $150.49 | 280100 |
| 2025-05-15 | -23.67 | $147.28 | 156411 |
| 2025-05-14 | -20.49 | $148.21 | 267200 |
| 2025-05-13 | -14.16 | $150.06 | 189000 |
| 2025-05-12 | -16.39 | $149.41 | 329825 |
| 2025-05-09 | -16.27 | $144.26 | 189400 |
| 2025-05-08 | -6.69 | $146.52 | 275818 |
| 2025-05-07 | -16.80 | $142.31 | 259746 |
| 2025-05-06 | -15.20 | $142.68 | 257300 |
| 2025-05-05 | -13.88 | $142.54 | 225448 |
| 2025-05-02 | -1.49 | $143.51 | 429221 |
| 2025-05-01 | -11.26 | $139.85 | 424500 |
| 2025-04-30 | -2.66 | $141.71 | 515944 |
| 2025-04-29 | -3.77 | $141.46 | 355152 |
| 2025-04-28 | -30.31 | $135.35 | 444421 |
| 2025-04-25 | -33.35 | $134.67 | 256172 |
| 2025-04-24 | -38.22 | $134.42 | 180800 |
| 2025-04-23 | -55.71 | $132.71 | 254700 |
| 2025-04-22 | -62.34 | $131.16 | 148617 |
| 2025-04-21 | -76.12 | $126.99 | 247946 |
| 2025-04-17 | -66.93 | $129.77 | 236834 |
| 2025-04-16 | -70.50 | $128.69 | 272008 |
| 2025-04-15 | -58.80 | $132.23 | 185531 |
| 2025-04-14 | -61.58 | $131.39 | 317300 |
| 2025-04-11 | -67.49 | $129.60 | 489400 |
| 2025-04-10 | -68.29 | $129.36 | 629700 |
| 2025-04-09 | -46.12 | $136.07 | 663610 |
| 2025-04-08 | -81.24 | $125.44 | 665436 |
| 2025-04-07 | -79.48 | $125.97 | 571807 |
| 2025-04-04 | -86.33 | $126.28 | 432336 |
| 2025-04-03 | -87.26 | $131.88 | 330331 |
| 2025-04-02 | -48.25 | $141.74 | 267636 |
| 2025-04-01 | -58.91 | $139.91 | 284200 |
| 2025-03-31 | -75.11 | $137.88 | 386400 |
| 2025-03-28 | -92.44 | $135.97 | 192500 |
| 2025-03-27 | -84.09 | $139.92 | 217628 |
| 2025-03-26 | -64.82 | $144.96 | 151400 |
| 2025-03-25 | -55.79 | $147.32 | 246600 |
| 2025-03-24 | -50.10 | $148.81 | 115121 |
| 2025-03-21 | -70.71 | $144.02 | 388367 |
| 2025-03-20 | -79.23 | $142.46 | 156554 |
| 2025-03-19 | -82.88 | $143.01 | 168800 |
| 2025-03-18 | -89.33 | $140.44 | 264900 |
| 2025-03-17 | -91.06 | $139.68 | 463700 |
| 2025-03-14 | -93.00 | $138.83 | 469048 |
| 2025-03-13 | -90.54 | $139.91 | 396600 |
| 2025-03-12 | -96.40 | $141.65 | 412100 |
| 2025-03-11 | -96.81 | $142.35 | 547900 |
| 2025-03-10 | -89.75 | $146.27 | 458700 |
| 2025-03-07 | -82.49 | $149.06 | 411800 |
| 2025-03-06 | -84.86 | $148.19 | 468019 |
| 2025-03-05 | -82.30 | $149.14 | 390100 |
| 2025-03-04 | -88.24 | $148.18 | 602700 |
| 2025-03-03 | -91.85 | $157.28 | 218418 |
| 2025-02-28 | -86.33 | $159.26 | 314600 |
| 2025-02-27 | -91.65 | $157.35 | 189609 |
| 2025-02-26 | -86.61 | $159.16 | 223912 |
| 2025-02-25 | -95.91 | $155.82 | 431521 |
| 2025-02-24 | -94.15 | $159.56 | 312730 |
| 2025-02-21 | -87.38 | $162.99 | 199200 |
| 2025-02-20 | -77.39 | $166.11 | 328944 |
| 2025-02-19 | -40.63 | $177.59 | 665745 |
| 2025-02-18 | -41.69 | $177.26 | 278945 |
| 2025-02-14 | -45.34 | $175.80 | 347400 |
| 2025-02-13 | -44.65 | $175.97 | 166447 |
| 2025-02-12 | -54.13 | $172.93 | 173014 |
| 2025-02-11 | -48.59 | $172.30 | 214300 |
| 2025-02-10 | -36.21 | $175.12 | 313100 |
| 2025-02-07 | -39.98 | $173.54 | 208002 |
| 2025-02-06 | -31.77 | $176.98 | 215413 |
| 2025-02-05 | -31.93 | $176.91 | 307100 |
| 2025-02-04 | -39.43 | $173.77 | 746400 |
| 2025-02-03 | -11.51 | $165.33 | 285400 |
| 2025-01-31 | -13.39 | $164.97 | 173200 |
| 2025-01-30 | -14.02 | $164.85 | 168813 |
| 2025-01-29 | -21.24 | $162.69 | 160438 |
| 2025-01-28 | -6.84 | $165.30 | 211837 |
| 2025-01-27 | -22.97 | $161.96 | 175500 |
| 2025-01-24 | -8.58 | $164.49 | 161345 |
| 2025-01-23 | -24.22 | $161.74 | 140600 |
| 2025-01-22 | -16.88 | $163.03 | 206209 |
| 2025-01-21 | -4.60 | $165.19 | 326800 |
| 2025-01-17 | -31.42 | $159.15 | 167711 |
| 2025-01-16 | -32.57 | $158.97 | 230714 |
| 2025-01-15 | -25.53 | $161.83 | 368801 |
| 2025-01-14 | -57.47 | $156.50 | 264814 |
| 2025-01-13 | -80.21 | $152.20 | 298707 |
| 2025-01-10 | -77.62 | $154.66 | 269900 |
| 2025-01-08 | -55.29 | $158.37 | 233600 |
| 2025-01-07 | -85.20 | $153.40 | 210800 |
| 2025-01-06 | -64.50 | $156.84 | 151900 |
| 2025-01-03 | -66.43 | $156.52 | 158800 |
| 2025-01-02 | -66.07 | $156.58 | 150225 |
| 2024-12-31 | -58.66 | $157.81 | 201300 |
| 2024-12-30 | -63.44 | $157.13 | 529926 |
| 2024-12-27 | -50.06 | $159.57 | 189000 |
| 2024-12-26 | -41.55 | $161.04 | 146233 |
| 2024-12-24 | -53.99 | $158.89 | 109600 |
| 2024-12-23 | -66.07 | $157.04 | 176200 |
| 2024-12-20 | -75.14 | $155.41 | 515916 |
| 2024-12-19 | -89.47 | $152.86 | 281000 |
| 2024-12-18 | -96.94 | $151.52 | 281700 |
| 2024-12-17 | -58.70 | $159.44 | 254500 |
| 2024-12-16 | -30.40 | $164.01 | 166217 |
| 2024-12-13 | -31.02 | $163.91 | 148114 |
| 2024-12-12 | -19.13 | $165.83 | 130112 |
| 2024-12-11 | -27.37 | $164.50 | 161600 |
| 2024-12-10 | -64.83 | $158.45 | 171613 |
| 2024-12-09 | -63.22 | $158.71 | 214837 |
| 2024-12-06 | -29.16 | $164.21 | 176515 |
| 2024-12-05 | -47.37 | $161.27 | 159200 |
| 2024-12-04 | -46.86 | $161.09 | 147928 |
| 2024-12-03 | -26.70 | $161.08 | 357800 |
| 2024-12-02 | -11.38 | $165.29 | 189600 |
| 2024-11-29 | -4.89 | $167.36 | 107048 |
| 2024-11-27 | -11.22 | $165.19 | 189500 |
| 2024-11-26 | -9.30 | $165.83 | 243200 |
| 2024-11-25 | -5.65 | $166.85 | 319700 |
| 2024-11-22 | -3.36 | $162.79 | 336202 |
| 2024-11-21 | -9.64 | $160.81 | 318600 |
| 2024-11-20 | -25.32 | $155.86 | 141712 |
| 2024-11-19 | -26.34 | $155.54 | 143300 |
| 2024-11-18 | -23.93 | $156.30 | 237600 |
| 2024-11-15 | -20.70 | $157.32 | 288200 |
| 2024-11-14 | -14.55 | $159.26 | 235500 |
| 2024-11-13 | -15.78 | $158.87 | 216400 |
| 2024-11-12 | -13.50 | $159.59 | 178700 |
| 2024-11-11 | -9.89 | $160.73 | 236400 |
| 2024-11-08 | -13.28 | $159.39 | 179220 |
| 2024-11-07 | -14.05 | $159.15 | 278600 |
| 2024-11-06 | -0.03 | $163.53 | 647852 |
| 2024-11-05 | -52.29 | $141.27 | 194045 |
| 2024-11-04 | -60.64 | $139.70 | 134737 |
| 2024-11-01 | -61.17 | $139.60 | 133546 |
| 2024-10-31 | -64.57 | $138.96 | 273532 |
| 2024-10-30 | -65.74 | $137.82 | 414500 |
| 2024-10-29 | -61.53 | $138.67 | 356605 |
| 2024-10-28 | -49.12 | $141.08 | 266792 |
| 2024-10-25 | -56.18 | $139.64 | 100600 |
| 2024-10-24 | -44.71 | $141.98 | 182917 |
| 2024-10-23 | -46.32 | $141.65 | 236100 |
| 2024-10-22 | -26.47 | $145.70 | 168400 |
| 2024-10-21 | -20.05 | $147.01 | 181048 |
| 2024-10-18 | -12.79 | $148.49 | 264613 |
| 2024-10-17 | -6.27 | $149.82 | 152800 |
| 2024-10-16 | -6.63 | $148.17 | 321000 |
| 2024-10-15 | -10.50 | $145.10 | 238930 |
| 2024-10-14 | -16.00 | $143.73 | 203800 |
| 2024-10-11 | -8.38 | $144.23 | 212635 |
| 2024-10-10 | -15.74 | $139.65 | 244800 |
| 2024-10-09 | -5.00 | $141.77 | 116138 |
| 2024-10-08 | -4.42 | $140.72 | 268400 |
| 2024-10-07 | -5.78 | $137.00 | 190200 |
| 2024-10-04 | -0.80 | $137.33 | 143700 |
| 2024-10-03 | -22.68 | $132.40 | 93811 |
| 2024-10-02 | -20.64 | $132.83 | 106300 |
| 2024-10-01 | -19.32 | $133.11 | 153302 |
| 2024-09-30 | -18.23 | $133.34 | 117600 |
| 2024-09-27 | -16.00 | $133.81 | 100424 |
| 2024-09-26 | -15.91 | $133.83 | 84605 |
| 2024-09-25 | -12.55 | $134.54 | 112236 |
| 2024-09-24 | -7.77 | $135.55 | 119836 |
| 2024-09-23 | -3.65 | $136.42 | 116212 |
| 2024-09-20 | -7.96 | $135.39 | 510446 |
| 2024-09-19 | -0.87 | $135.39 | 210600 |
| 2024-09-18 | -19.67 | $129.67 | 184000 |
| 2024-09-17 | -7.93 | $130.11 | 195219 |
| 2024-09-16 | 0.00 | $128.40 | 238022 |
| 2024-09-13 | -26.55 | $124.34 | 208200 |
| 2024-09-12 | -64.39 | $120.08 | 147321 |
| 2024-09-11 | -79.22 | $118.41 | 255000 |
| 2024-09-10 | -75.84 | $118.79 | 201416 |
| 2024-09-09 | -69.09 | $119.55 | 271500 |
| 2024-09-06 | -95.91 | $116.53 | 108839 |
| 2024-09-05 | -75.07 | $118.96 | 119800 |
| 2024-09-04 | -95.19 | $116.84 | 140000 |
| 2024-09-03 | -95.72 | $118.39 | 171100 |
| 2024-08-30 | -33.98 | $123.50 | 184700 |
| 2024-08-29 | -38.33 | $123.01 | 134100 |
| 2024-08-28 | -58.99 | $123.13 | 82500 |
| 2024-08-27 | -57.82 | $123.85 | 167406 |
| 2024-08-26 | -59.12 | $124.58 | 154000 |
| 2024-08-23 | -53.98 | $125.65 | 144300 |
| 2024-08-22 | -64.88 | $123.38 | 75500 |
| 2024-08-21 | -65.07 | $123.34 | 96707 |
| 2024-08-20 | -72.94 | $121.70 | 170737 |
| 2024-08-19 | -54.94 | $125.45 | 143732 |
| 2024-08-16 | -61.71 | $124.04 | 133842 |
| 2024-08-15 | -62.48 | $123.88 | 195800 |
| 2024-08-14 | -77.45 | $120.76 | 171112 |
| 2024-08-13 | -84.21 | $119.35 | 168100 |
| 2024-08-12 | -84.69 | $118.98 | 150700 |
| 2024-08-09 | -66.05 | $121.90 | 134400 |
| 2024-08-08 | -61.09 | $121.81 | 126500 |
| 2024-08-07 | -69.90 | $118.76 | 143600 |
| 2024-08-06 | -59.56 | $120.51 | 144200 |
| 2024-08-05 | -66.17 | $118.69 | 332100 |
| 2024-08-02 | -51.92 | $122.58 | 230000 |
| 2024-08-01 | -35.97 | $126.68 | 350319 |
| 2024-07-31 | -13.94 | $132.94 | 293436 |
| 2024-07-30 | -23.55 | $130.17 | 551348 |
| 2024-07-29 | -11.81 | $125.72 | 338148 |
| 2024-07-26 | -8.47 | $126.38 | 260900 |
| 2024-07-25 | -5.60 | $124.50 | 285027 |
| 2024-07-24 | -20.09 | $119.64 | 207121 |
| 2024-07-23 | -8.74 | $121.86 | 218900 |
| 2024-07-22 | -19.83 | $118.36 | 274544 |
| 2024-07-19 | -25.25 | $117.39 | 145500 |
| 2024-07-18 | -18.44 | $118.61 | 170400 |
| 2024-07-17 | -8.28 | $119.63 | 255947 |
| 2024-07-16 | -2.14 | $120.06 | 316632 |
| 2024-07-15 | -9.23 | $115.70 | 148527 |
| 2024-07-12 | -6.56 | $113.15 | 155000 |
| 2024-07-11 | -11.15 | $111.48 | 180949 |
| 2024-07-10 | -20.41 | $110.26 | 175000 |
| 2024-07-09 | -11.68 | $111.41 | 228413 |
| 2024-07-08 | -26.93 | $109.40 | 163100 |
| 2024-07-05 | -3.38 | $110.64 | 134300 |
| 2024-07-03 | -8.50 | $109.78 | 94215 |
| 2024-07-02 | -16.45 | $108.91 | 177111 |
| 2024-07-01 | -4.57 | $110.21 | 199300 |
| 2024-06-28 | -16.60 | $107.91 | 421306 |
| 2024-06-27 | -22.28 | $107.20 | 137500 |
| 2024-06-26 | -45.29 | $105.00 | 150200 |
| 2024-06-25 | -43.51 | $105.17 | 138649 |
| 2024-06-24 | -21.76 | $107.25 | 143900 |
| 2024-06-21 | -31.69 | $106.30 | 439700 |
| 2024-06-20 | -24.48 | $106.99 | 203700 |
| 2024-06-18 | -33.58 | $106.12 | 182000 |
| 2024-06-17 | -61.09 | $103.49 | 181304 |
| 2024-06-14 | -82.34 | $101.17 | 191018 |
| 2024-06-13 | -79.92 | $101.41 | 196900 |
| 2024-06-12 | -58.02 | $103.58 | 164930 |
| 2024-06-11 | -68.62 | $102.53 | 227710 |
| 2024-06-10 | -74.77 | $101.92 | 272719 |
| 2024-06-07 | -45.31 | $104.84 | 120933 |
| 2024-06-06 | -26.40 | $106.27 | 152020 |
| 2024-06-05 | -23.04 | $106.66 | 270434 |
| 2024-06-04 | -11.13 | $108.04 | 168222 |
| 2024-06-03 | -2.64 | $108.42 | 219022 |
| 2024-05-31 | -17.36 | $106.67 | 195528 |
| 2024-05-30 | -17.70 | $106.63 | 170603 |
| 2024-05-29 | -19.57 | $105.65 | 222630 |
| 2024-05-28 | -4.92 | $107.94 | 451544 |
| 2024-05-24 | -3.79 | $107.02 | 223010 |
| 2024-05-23 | -5.05 | $104.92 | 158441 |
| 2024-05-22 | -9.86 | $104.32 | 307400 |
| 2024-05-21 | -0.35 | $104.49 | 191230 |
| 2024-05-20 | -0.58 | $103.34 | 269212 |
| 2024-05-17 | -14.23 | $101.22 | 212523 |
| 2024-05-16 | -27.34 | $99.58 | 129135 |
| 2024-05-15 | -17.49 | $100.67 | 148000 |
| 2024-05-14 | -12.56 | $101.25 | 133036 |
| 2024-05-13 | -14.69 | $101.00 | 147300 |
| 2024-05-10 | -12.48 | $101.26 | 175931 |
| 2024-05-09 | -20.88 | $100.27 | 320040 |
| 2024-05-08 | -28.78 | $99.34 | 140200 |
| 2024-05-07 | -28.01 | $99.43 | 233703 |
| 2024-05-06 | -28.61 | $99.36 | 230700 |
| 2024-05-03 | -27.16 | $99.53 | 339100 |
| 2024-05-02 | -36.25 | $98.46 | 625333 |
| 2024-05-01 | -61.74 | $93.54 | 999022 |
| 2024-04-30 | -47.71 | $94.49 | 241847 |
| 2024-04-29 | -36.19 | $95.27 | 250300 |
| 2024-04-26 | -53.62 | $94.09 | 288900 |
| 2024-04-25 | -35.75 | $95.30 | 307027 |
| 2024-04-24 | -26.29 | $95.94 | 178500 |
| 2024-04-23 | -20.30 | $95.85 | 146121 |
| 2024-04-22 | -25.19 | $95.40 | 299409 |
| 2024-04-19 | -64.71 | $91.76 | 260500 |
| 2024-04-18 | -70.25 | $91.25 | 272733 |
| 2024-04-17 | -59.72 | $92.22 | 162144 |
| 2024-04-16 | -60.48 | $92.15 | 134800 |
| 2024-04-15 | -60.37 | $92.16 | 171000 |
| 2024-04-12 | -51.92 | $93.02 | 315922 |
| 2024-04-11 | -20.68 | $95.95 | 258700 |
| 2024-04-10 | -26.14 | $96.28 | 220029 |
| 2024-04-09 | -16.67 | $97.46 | 365723 |
| 2024-04-08 | -27.99 | $97.00 | 195300 |
| 2024-04-05 | -41.02 | $96.62 | 165909 |
| 2024-04-04 | -52.95 | $94.98 | 244439 |
| 2024-04-03 | -58.40 | $94.23 | 258104 |
| 2024-04-02 | -56.80 | $94.45 | 320700 |
| 2024-04-01 | -57.26 | $95.07 | 315000 |
| 2024-03-28 | -66.92 | $94.26 | 311348 |
| 2024-03-27 | -70.54 | $94.06 | 476000 |
| 2024-03-26 | -87.79 | $90.81 | 604300 |
| 2024-03-25 | -99.86 | $93.36 | 240918 |
| 2024-03-22 | -99.41 | $93.92 | 246000 |
| 2024-03-21 | -86.04 | $95.89 | 438200 |
| 2024-03-20 | -92.42 | $95.04 | 322991 |
| 2024-03-19 | -88.38 | $96.85 | 132543 |
| 2024-03-18 | -94.02 | $96.18 | 165109 |
| 2024-03-15 | -93.22 | $96.63 | 485000 |
| 2024-03-14 | -89.91 | $97.01 | 216647 |
| 2024-03-13 | -95.76 | $97.65 | 359347 |
| 2024-03-12 | -84.51 | $97.53 | 240100 |
| 2024-03-11 | -70.40 | $99.17 | 272400 |
| 2024-03-08 | -61.62 | $100.11 | 261935 |
| 2024-03-07 | -52.78 | $99.66 | 261900 |
| 2024-03-06 | -54.07 | $99.12 | 289200 |
| 2024-03-05 | -52.50 | $99.36 | 324551 |
| 2024-03-04 | -37.19 | $101.69 | 641700 |
| 2024-03-01 | -17.48 | $104.69 | 219522 |
| 2024-02-29 | -12.81 | $105.40 | 187400 |
| 2024-02-28 | -3.60 | $104.98 | 162947 |
| 2024-02-27 | -7.95 | $104.40 | 368057 |
| 2024-02-26 | -8.99 | $103.88 | 155300 |
| 2024-02-23 | -6.74 | $104.17 | 235600 |
| 2024-02-22 | -14.18 | $103.21 | 210433 |
| 2024-02-21 | -28.51 | $101.36 | 187986 |
| 2024-02-20 | -17.12 | $102.83 | 199705 |
| 2024-02-16 | -13.79 | $103.26 | 273200 |
| 2024-02-15 | -3.14 | $103.53 | 271000 |
| 2024-02-14 | -11.90 | $101.09 | 411746 |
| 2024-02-13 | -43.83 | $97.59 | 376600 |
| 2024-02-12 | -29.63 | $98.97 | 317042 |
| 2024-02-09 | -45.88 | $97.39 | 313415 |
| 2024-02-08 | -62.79 | $95.42 | 330122 |
| 2024-02-07 | -79.79 | $93.68 | 428100 |
| 2024-02-06 | -55.76 | $96.14 | 419006 |
| 2024-02-05 | -32.42 | $98.53 | 341728 |
| 2024-02-02 | -17.87 | $100.02 | 325700 |
| 2024-02-01 | -26.11 | $98.29 | 200216 |
| 2024-01-31 | -49.56 | $96.17 | 183606 |
| 2024-01-30 | -31.90 | $98.27 | 166000 |
| 2024-01-29 | -40.34 | $98.68 | 210200 |
| 2024-01-26 | -58.33 | $96.84 | 162642 |
| 2024-01-25 | -58.65 | $96.80 | 301008 |
| 2024-01-24 | -44.70 | $98.55 | 137028 |
| 2024-01-23 | -43.98 | $98.64 | 167036 |
| 2024-01-22 | -34.58 | $99.82 | 220535 |
| 2024-01-19 | -48.37 | $98.09 | 155100 |
| 2024-01-18 | -60.24 | $96.60 | 134600 |
| 2024-01-17 | -59.60 | $96.68 | 177520 |
| 2024-01-16 | -63.43 | $96.20 | 183500 |
| 2024-01-12 | -72.43 | $95.07 | 151225 |
| 2024-01-11 | -73.23 | $94.97 | 397122 |
| 2024-01-10 | -97.37 | $93.80 | 273400 |
| 2024-01-09 | -80.52 | $95.77 | 290100 |
| 2024-01-08 | -82.19 | $96.50 | 220745 |
| 2024-01-05 | -84.32 | $95.72 | 256527 |
| 2024-01-04 | -75.42 | $96.61 | 189700 |
| 2024-01-03 | -62.78 | $97.43 | 323700 |
| 2024-01-02 | -34.60 | $100.43 | 249319 |
| 2023-12-29 | -14.86 | $101.87 | 146042 |
| 2023-12-28 | -6.49 | $102.98 | 154700 |
| 2023-12-27 | -2.95 | $103.06 | 174629 |
| 2023-12-26 | -5.23 | $101.64 | 128200 |
| 2023-12-22 | -15.69 | $99.90 | 246500 |
| 2023-12-21 | -22.41 | $98.49 | 215800 |
| 2023-12-20 | -24.15 | $98.01 | 340700 |
| 2023-12-19 | -15.05 | $99.52 | 276735 |
| 2023-12-18 | -16.31 | $99.27 | 461100 |
| 2023-12-15 | -4.63 | $101.59 | 4.2M |
| 2023-12-14 | -5.30 | $99.96 | 458545 |
| 2023-12-13 | -4.40 | $98.72 | 424729 |
| 2023-12-12 | -7.79 | $97.44 | 321800 |
| 2023-12-11 | -8.00 | $96.95 | 382300 |
| 2023-12-08 | -6.95 | $97.07 | 371500 |
| 2023-12-07 | -7.96 | $96.06 | 306200 |
| 2023-12-06 | -15.73 | $94.81 | 322342 |
| 2023-12-05 | -16.04 | $94.76 | 528100 |
| 2023-12-04 | -0.68 | $97.23 | 1.1M |
| 2023-12-01 | -12.11 | $89.97 | 315627 |
| 2023-11-30 | -1.62 | $90.06 | 409331 |
| 2023-11-29 | -14.57 | $86.98 | 136100 |
| 2023-11-28 | -21.05 | $85.97 | 289600 |
| 2023-11-27 | -0.06 | $87.88 | 156800 |
| 2023-11-24 | -2.85 | $86.12 | 40336 |
| 2023-11-22 | -2.09 | $85.53 | 190000 |
| 2023-11-21 | -14.35 | $83.65 | 89709 |
| 2023-11-20 | -14.49 | $83.63 | 238600 |
| 2023-11-17 | -11.81 | $84.01 | 152100 |
| 2023-11-16 | -7.88 | $84.57 | 203200 |
| 2023-11-15 | -3.59 | $85.18 | 258019 |
| 2023-11-14 | -4.29 | $85.08 | 211619 |
| 2023-11-13 | -7.67 | $83.03 | 111922 |
| 2023-11-10 | -7.75 | $83.02 | 124547 |
| 2023-11-09 | -19.09 | $81.60 | 141900 |
| 2023-11-08 | -13.90 | $82.25 | 143200 |
| 2023-11-07 | -12.22 | $82.46 | 204300 |
| 2023-11-06 | -8.71 | $82.90 | 164826 |
| 2023-11-03 | -7.19 | $83.09 | 212840 |
| 2023-11-02 | -0.10 | $81.96 | 311400 |
| 2023-11-01 | -4.91 | $80.58 | 223037 |
| 2023-10-31 | -15.56 | $78.36 | 301807 |
| 2023-10-30 | -77.94 | $73.27 | 232211 |
| 2023-10-27 | -89.05 | $72.37 | 190807 |
| 2023-10-26 | -93.87 | $72.11 | 183400 |
| 2023-10-25 | -97.94 | $71.72 | 185629 |
| 2023-10-24 | -94.79 | $73.44 | 134300 |
| 2023-10-23 | -93.31 | $74.08 | 152100 |
| 2023-10-20 | -96.14 | $74.20 | 120609 |
| 2023-10-19 | -92.81 | $75.46 | 168009 |
| 2023-10-18 | -87.55 | $75.84 | 80325 |
| 2023-10-17 | -65.28 | $77.45 | 130029 |
| 2023-10-16 | -61.13 | $77.75 | 68400 |
| 2023-10-13 | -68.33 | $77.23 | 74200 |
| 2023-10-12 | -47.44 | $78.74 | 118400 |
| 2023-10-11 | -43.15 | $79.05 | 96100 |
| 2023-10-10 | -47.30 | $78.75 | 128836 |
| 2023-10-09 | -43.85 | $79.00 | 86945 |
| 2023-10-06 | -58.09 | $77.97 | 126824 |
| 2023-10-05 | -56.85 | $78.06 | 119600 |
| 2023-10-04 | -69.13 | $76.84 | 188614 |
| 2023-10-03 | -63.55 | $77.27 | 181315 |
| 2023-10-02 | -40.99 | $79.01 | 228241 |
| 2023-09-29 | -35.41 | $79.44 | 145427 |
| 2023-09-28 | -14.92 | $81.02 | 307626 |
| 2023-09-27 | -38.07 | $78.77 | 209125 |
| 2023-09-26 | -63.22 | $77.02 | 116306 |
| 2023-09-25 | -55.89 | $77.53 | 90400 |
| 2023-09-22 | -56.03 | $77.52 | 107620 |
| 2023-09-21 | -43.39 | $78.40 | 171900 |
| 2023-09-20 | -31.18 | $79.25 | 96400 |
| 2023-09-19 | -27.01 | $79.54 | 155900 |
| 2023-09-18 | -26.15 | $79.60 | 145500 |
| 2023-09-15 | -27.16 | $79.53 | 541448 |
| 2023-09-14 | -7.61 | $80.89 | 221812 |
| 2023-09-13 | -23.16 | $78.84 | 178745 |
| 2023-09-12 | -36.67 | $78.07 | 114300 |
| 2023-09-11 | -51.93 | $77.20 | 153400 |
| 2023-09-08 | -50.35 | $77.29 | 131912 |
| 2023-09-07 | -82.81 | $75.44 | 133515 |
| 2023-09-06 | -95.66 | $74.87 | 271800 |
| 2023-09-05 | -56.60 | $77.03 | 238901 |
| 2023-09-01 | -25.30 | $79.65 | 140000 |
| 2023-08-31 | -38.50 | $78.99 | 183818 |
| 2023-08-30 | -45.87 | $78.50 | 161618 |
| 2023-08-29 | -51.03 | $78.19 | 130716 |
| 2023-08-28 | -70.43 | $76.78 | 177600 |
| 2023-08-25 | -80.88 | $76.02 | 136308 |
| 2023-08-24 | -88.31 | $75.48 | 115936 |
| 2023-08-23 | -89.96 | $75.36 | 107226 |
| 2023-08-22 | -92.58 | $75.23 | 142012 |
| 2023-08-21 | -98.23 | $75.26 | 58520 |
| 2023-08-18 | -92.34 | $76.07 | 148806 |
| 2023-08-17 | -97.07 | $75.66 | 131700 |
| 2023-08-16 | -97.50 | $76.41 | 130320 |
| 2023-08-15 | -96.57 | $76.51 | 129637 |
| 2023-08-14 | -89.39 | $77.32 | 100400 |
| 2023-08-11 | -73.63 | $78.29 | 74400 |
| 2023-08-10 | -67.07 | $78.61 | 99923 |
| 2023-08-09 | -62.56 | $79.05 | 137700 |
| 2023-08-08 | -59.28 | $79.16 | 175849 |
| 2023-08-07 | -46.17 | $79.99 | 138400 |
| 2023-08-04 | -36.91 | $80.76 | 144400 |
| 2023-08-03 | -30.92 | $80.78 | 175100 |
| 2023-08-02 | -30.31 | $80.90 | 318000 |
| 2023-08-01 | -31.72 | $80.62 | 225500 |
| 2023-07-31 | -38.32 | $79.31 | 199900 |
| 2023-07-28 | -45.67 | $77.85 | 189600 |
| 2023-07-27 | -43.30 | $78.32 | 431400 |
| 2023-07-26 | -22.76 | $82.40 | 429234 |
| 2023-07-25 | -19.64 | $83.02 | 766000 |
| 2023-07-24 | -7.50 | $77.92 | 353006 |
| 2023-07-21 | -8.94 | $77.75 | 190600 |
| 2023-07-20 | -4.18 | $78.28 | 225942 |
| 2023-07-19 | -8.55 | $77.43 | 127537 |
| 2023-07-18 | -10.95 | $77.06 | 206600 |
| 2023-07-17 | -7.05 | $76.16 | 416000 |
| 2023-07-14 | -1.41 | $76.15 | 338722 |
| 2023-07-13 | -9.17 | $75.08 | 286113 |
| 2023-07-12 | -3.54 | $74.97 | 222847 |
| 2023-07-11 | -7.57 | $73.29 | 300247 |
| 2023-07-10 | -32.94 | $71.58 | 172423 |
| 2023-07-07 | -51.48 | $70.33 | 196611 |
| 2023-07-06 | -80.50 | $69.01 | 221800 |
| 2023-07-05 | -79.06 | $68.59 | 177900 |
| 2023-07-03 | -53.09 | $70.28 | 87100 |
| 2023-06-30 | -62.46 | $69.64 | 124957 |
| 2023-06-29 | -40.30 | $70.83 | 110000 |
| 2023-06-28 | -49.39 | $70.16 | 153612 |
| 2023-06-27 | -41.25 | $70.76 | 133703 |
| 2023-06-26 | -44.37 | $70.53 | 153828 |
| 2023-06-23 | -45.05 | $70.48 | 315638 |
| 2023-06-22 | -30.63 | $71.50 | 101800 |
| 2023-06-21 | -26.63 | $71.80 | 150923 |
| 2023-06-20 | -20.94 | $72.02 | 158415 |
| 2023-06-16 | -22.82 | $71.76 | 353700 |
| 2023-06-15 | -5.16 | $73.13 | 162334 |
| 2023-06-14 | -4.63 | $73.04 | 196100 |
| 2023-06-13 | -1.65 | $72.53 | 175723 |
| 2023-06-12 | -12.18 | $71.12 | 168327 |
| 2023-06-09 | -6.27 | $71.66 | 143900 |
| 2023-06-08 | -3.59 | $71.49 | 125923 |
| 2023-06-07 | -1.31 | $71.58 | 210425 |
| 2023-06-06 | -4.26 | $69.35 | 169500 |
| 2023-06-05 | -13.41 | $67.81 | 166762 |
| 2023-06-02 | -4.34 | $68.52 | 251842 |
| 2023-06-01 | -17.59 | $66.92 | 184000 |
| 2023-05-31 | -12.18 | $67.40 | 196700 |
| 2023-05-30 | -10.85 | $67.83 | 172400 |
| 2023-05-26 | -22.50 | $67.53 | 115200 |
| 2023-05-25 | -28.28 | $66.94 | 146100 |
| 2023-05-24 | -36.09 | $66.71 | 165800 |
| 2023-05-23 | -40.99 | $67.47 | 168900 |
| 2023-05-22 | -53.16 | $66.50 | 165520 |
| 2023-05-19 | -65.03 | $65.15 | 154701 |
| 2023-05-18 | -64.52 | $65.23 | 171434 |
| 2023-05-17 | -61.55 | $65.70 | 257500 |
| 2023-05-16 | -75.13 | $63.55 | 254615 |
| 2023-05-15 | -72.29 | $64.00 | 249234 |
| 2023-05-12 | -81.94 | $62.47 | 274500 |
| 2023-05-11 | -83.52 | $62.22 | 247922 |
| 2023-05-10 | -78.60 | $63.00 | 209600 |
| 2023-05-09 | -87.12 | $61.65 | 177200 |
| 2023-05-08 | -86.05 | $61.82 | 222400 |
| 2023-05-05 | -83.71 | $62.19 | 318800 |
| 2023-05-04 | -87.44 | $61.60 | 494200 |
| 2023-05-03 | -98.57 | $61.71 | 392800 |
| 2023-05-02 | -91.03 | $64.18 | 532900 |
| 2023-05-01 | -72.42 | $69.83 | 313500 |
| 2023-04-28 | -86.08 | $68.77 | 254000 |
| 2023-04-27 | -81.57 | $69.12 | 217934 |
| 2023-04-26 | -87.21 | $70.61 | 201700 |
| 2023-04-25 | -45.95 | $72.90 | 108536 |
| 2023-04-24 | -13.51 | $74.70 | 109000 |
| 2023-04-21 | -5.00 | $75.03 | 119000 |
| 2023-04-20 | -20.76 | $74.06 | 141832 |
| 2023-04-19 | -44.14 | $73.62 | 93126 |
| 2023-04-18 | -44.44 | $73.60 | 179139 |
| 2023-04-17 | -51.80 | $73.11 | 211600 |
| 2023-04-14 | -47.00 | $73.43 | 179500 |
| 2023-04-13 | -68.62 | $71.99 | 247700 |
| 2023-04-12 | -87.39 | $70.74 | 241900 |
| 2023-04-11 | -87.99 | $70.70 | 301611 |
| 2023-04-10 | -80.93 | $71.17 | 309300 |
| 2023-04-06 | -66.22 | $72.15 | 170638 |
| 2023-04-05 | -78.31 | $71.44 | 165400 |
| 2023-04-04 | -91.80 | $70.77 | 203700 |
| 2023-04-03 | -89.87 | $71.58 | 244800 |
| 2023-03-31 | -82.85 | $72.19 | 222912 |
| 2023-03-30 | -93.79 | $71.41 | 117000 |
| 2023-03-29 | -80.18 | $72.44 | 173612 |
| 2023-03-28 | -72.79 | $73.31 | 254229 |
| 2023-03-27 | -72.58 | $73.40 | 155600 |
| 2023-03-24 | -88.18 | $72.00 | 240500 |
| 2023-03-23 | -68.95 | $74.18 | 142805 |
| 2023-03-22 | -68.23 | $74.24 | 190126 |
| 2023-03-21 | -54.27 | $75.40 | 259211 |
| 2023-03-20 | -68.44 | $74.57 | 213700 |
| 2023-03-17 | -81.85 | $73.70 | 293100 |
| 2023-03-16 | -74.68 | $74.53 | 251600 |
| 2023-03-15 | -84.01 | $73.45 | 239116 |
| 2023-03-14 | -75.45 | $74.44 | 194100 |
| 2023-03-13 | -89.20 | $72.85 | 472000 |
| 2023-03-10 | -87.96 | $73.67 | 354600 |
| 2023-03-09 | -92.49 | $75.17 | 173100 |
| 2023-03-08 | -61.06 | $76.93 | 205704 |
| 2023-03-07 | -59.09 | $76.31 | 172730 |
| 2023-03-06 | -53.32 | $76.98 | 277700 |
| 2023-03-03 | -45.31 | $77.91 | 233100 |
| 2023-03-02 | -44.62 | $77.99 | 350400 |
| 2023-03-01 | -45.56 | $77.88 | 147242 |
| 2023-02-28 | -36.95 | $78.88 | 198300 |
| 2023-02-27 | -42.03 | $78.29 | 203146 |
| 2023-02-24 | -48.66 | $77.52 | 167015 |
| 2023-02-23 | -46.77 | $77.74 | 172917 |
| 2023-02-22 | -47.55 | $77.65 | 244400 |
| 2023-02-21 | -34.71 | $79.14 | 285400 |
| 2023-02-17 | -14.04 | $81.54 | 353600 |
| 2023-02-16 | -15.31 | $79.86 | 358500 |
| 2023-02-15 | -29.90 | $78.43 | 223449 |
| 2023-02-14 | -27.55 | $78.66 | 273400 |
| 2023-02-13 | -18.37 | $79.56 | 200500 |
| 2023-02-10 | -47.14 | $76.74 | 197748 |
| 2023-02-09 | -59.29 | $75.55 | 211800 |
| 2023-02-08 | -62.04 | $75.28 | 272900 |
| 2023-02-07 | -75.00 | $74.01 | 522403 |
| 2023-02-06 | -36.90 | $79.22 | 175919 |
| 2023-02-03 | -25.17 | $79.90 | 184000 |
| 2023-02-02 | -29.41 | $79.26 | 175104 |
| 2023-02-01 | -19.47 | $79.97 | 223200 |
| 2023-01-31 | -18.63 | $80.03 | 148539 |
| 2023-01-30 | -27.42 | $79.09 | 127700 |
| 2023-01-27 | -16.91 | $79.91 | 121400 |
| 2023-01-26 | -0.49 | $81.26 | 92600 |
| 2023-01-25 | -0.15 | $79.94 | 95000 |
| 2023-01-24 | -11.64 | $79.00 | 72500 |
| 2023-01-23 | -25.82 | $78.05 | 118646 |
| 2023-01-20 | -43.28 | $76.88 | 103602 |
| 2023-01-19 | -51.64 | $76.32 | 90300 |
| 2023-01-18 | -49.49 | $76.38 | 152623 |
| 2023-01-17 | -46.29 | $76.60 | 132700 |
| 2023-01-13 | -8.30 | $79.21 | 129700 |
| 2023-01-12 | -15.72 | $78.70 | 137400 |
| 2023-01-11 | -37.41 | $78.23 | 165000 |
| 2023-01-10 | -57.65 | $76.51 | 187200 |
| 2023-01-09 | -55.65 | $76.68 | 124613 |
| 2023-01-06 | -56.24 | $76.63 | 182300 |
| 2023-01-05 | -69.65 | $75.49 | 133900 |
| 2023-01-04 | -67.76 | $75.65 | 121712 |
| 2023-01-03 | -68.71 | $75.57 | 188500 |
| 2022-12-30 | -90.82 | $73.69 | 83800 |
| 2022-12-29 | -76.12 | $74.94 | 103400 |
| 2022-12-28 | -82.35 | $74.41 | 73400 |
| 2022-12-27 | -72.35 | $75.26 | 53300 |
| 2022-12-23 | -62.71 | $76.08 | 58526 |
| 2022-12-22 | -68.47 | $75.59 | 114623 |
| 2022-12-21 | -47.76 | $77.35 | 97400 |
| 2022-12-20 | -76.00 | $74.95 | 118202 |
| 2022-12-19 | -78.94 | $74.70 | 212900 |
| 2022-12-16 | -71.22 | $75.94 | 210400 |
| 2022-12-15 | -86.51 | $74.87 | 114617 |
| 2022-12-14 | -48.94 | $77.71 | 113400 |
| 2022-12-13 | -43.78 | $78.10 | 162600 |
| 2022-12-12 | -23.34 | $78.58 | 128939 |
| 2022-12-09 | -33.23 | $77.97 | 103149 |
| 2022-12-08 | -27.71 | $78.31 | 87300 |
| 2022-12-07 | -35.83 | $77.77 | 82728 |
| 2022-12-06 | -28.18 | $78.25 | 108700 |
| 2022-12-05 | -9.08 | $79.45 | 155618 |
| 2022-12-02 | -11.31 | $79.31 | 108700 |
| 2022-12-01 | -7.48 | $79.22 | 152421 |
| 2022-11-30 | -37.31 | $77.01 | 249200 |
| 2022-11-29 | -87.13 | $74.34 | 140408 |
| 2022-11-28 | -49.78 | $75.68 | 148900 |
| 2022-11-25 | -12.08 | $78.08 | 52244 |
| 2022-11-23 | -14.89 | $77.78 | 55900 |
| 2022-11-22 | -16.57 | $77.27 | 77039 |
| 2022-11-21 | -20.48 | $76.55 | 104310 |
| 2022-11-18 | -19.73 | $76.64 | 200126 |
| 2022-11-17 | -16.32 | $77.05 | 108400 |
| 2022-11-16 | -8.24 | $78.02 | 72400 |
| 2022-11-15 | -5.25 | $78.38 | 214929 |
| 2022-11-14 | -5.32 | $77.85 | 260516 |
| 2022-11-11 | -20.73 | $75.64 | 164600 |
| 2022-11-10 | -14.04 | $76.37 | 176131 |
| 2022-11-09 | -36.70 | $73.90 | 112700 |
| 2022-11-08 | -16.61 | $76.09 | 101600 |
| 2022-11-07 | -10.92 | $76.71 | 113200 |
| 2022-11-04 | -16.42 | $76.11 | 100400 |
| 2022-11-03 | -19.72 | $75.75 | 195600 |
| 2022-11-02 | -25.23 | $75.15 | 229012 |
| 2022-11-01 | -0.85 | $77.52 | 287200 |
| 2022-10-31 | -16.19 | $74.40 | 158223 |
| 2022-10-28 | -33.51 | $72.68 | 178749 |
| 2022-10-27 | -49.64 | $70.94 | 163400 |
| 2022-10-26 | -46.26 | $71.00 | 205836 |
| 2022-10-25 | -61.44 | $69.17 | 528300 |
| 2022-10-24 | -8.21 | $74.94 | 215442 |
| 2022-10-21 | -3.14 | $75.48 | 162237 |
| 2022-10-20 | -4.82 | $73.28 | 182218 |
| 2022-10-19 | -6.20 | $73.16 | 116100 |
| 2022-10-18 | -2.49 | $73.23 | 110626 |
| 2022-10-17 | -14.51 | $71.41 | 129900 |
| 2022-10-14 | -34.35 | $69.92 | 172306 |
| 2022-10-13 | -26.50 | $70.51 | 143025 |
| 2022-10-12 | -37.28 | $69.70 | 115900 |
| 2022-10-11 | -46.21 | $69.03 | 153728 |
| 2022-10-10 | -37.68 | $69.67 | 178025 |
| 2022-10-07 | -45.76 | $69.15 | 138600 |
| 2022-10-06 | -19.43 | $71.17 | 97048 |
| 2022-10-05 | -15.25 | $71.49 | 218100 |
| 2022-10-04 | -7.69 | $72.07 | 267939 |
| 2022-10-03 | -50.72 | $68.77 | 181430 |
| 2022-09-30 | -76.14 | $66.82 | 172647 |
| 2022-09-29 | -82.66 | $66.32 | 215500 |
| 2022-09-28 | -77.97 | $66.68 | 278928 |
| 2022-09-27 | -88.55 | $66.01 | 204707 |
| 2022-09-26 | -87.48 | $66.09 | 296200 |
| 2022-09-23 | -90.43 | $65.93 | 239431 |
| 2022-09-22 | -79.26 | $68.46 | 142506 |
| 2022-09-21 | -85.31 | $68.07 | 66506 |
| 2022-09-20 | -85.34 | $68.07 | 128300 |
| 2022-09-19 | -69.50 | $69.51 | 125600 |
| 2022-09-16 | -77.65 | $69.14 | 224500 |
| 2022-09-15 | -76.62 | $69.35 | 127151 |
| 2022-09-14 | -85.45 | $68.53 | 145100 |
| 2022-09-13 | -72.63 | $69.72 | 148700 |
| 2022-09-12 | -47.74 | $72.03 | 62931 |
| 2022-09-09 | -50.65 | $71.76 | 103215 |
| 2022-09-08 | -69.50 | $70.01 | 103733 |
| 2022-09-07 | -70.47 | $69.92 | 104000 |
| 2022-09-06 | -83.41 | $68.72 | 122400 |
| 2022-09-02 | -96.74 | $67.86 | 138200 |
| 2022-09-01 | -67.83 | $70.64 | 136600 |
| 2022-08-31 | -98.77 | $69.22 | 106449 |
| 2022-08-30 | -90.84 | $70.11 | 154600 |
| 2022-08-29 | -87.34 | $71.01 | 122200 |
| 2022-08-26 | -59.14 | $72.48 | 132406 |
| 2022-08-25 | -53.05 | $72.89 | 72300 |
| 2022-08-24 | -45.91 | $73.04 | 69430 |
| 2022-08-23 | -32.66 | $74.02 | 115005 |
| 2022-08-22 | -31.74 | $73.60 | 113823 |
| 2022-08-19 | -13.32 | $75.26 | 105543 |
| 2022-08-18 | -1.85 | $76.29 | 79616 |
| 2022-08-17 | -4.41 | $75.51 | 147100 |
| 2022-08-16 | -8.66 | $74.82 | 78700 |
| 2022-08-15 | -0.22 | $75.48 | 73407 |
| 2022-08-12 | -2.58 | $74.15 | 84131 |
| 2022-08-11 | -8.47 | $73.46 | 83747 |
| 2022-08-10 | -8.26 | $73.29 | 137400 |
| 2022-08-09 | -6.58 | $72.32 | 67400 |
| 2022-08-08 | -4.48 | $72.54 | 158000 |
| 2022-08-05 | -9.72 | $71.99 | 85100 |
| 2022-08-04 | -4.58 | $72.53 | 110600 |
| 2022-08-03 | -6.86 | $72.03 | 127300 |
| 2022-08-02 | -19.29 | $70.76 | 132200 |
| 2022-08-01 | -17.92 | $70.90 | 138381 |
| 2022-07-29 | -12.24 | $71.48 | 142200 |
| 2022-07-28 | -16.16 | $71.08 | 168645 |
| 2022-07-27 | -25.47 | $70.13 | 179822 |
| 2022-07-26 | -19.88 | $70.70 | 233100 |
| 2022-07-25 | -44.17 | $68.12 | 191006 |
| 2022-07-22 | -46.40 | $68.40 | 250903 |
| 2022-07-21 | -49.50 | $68.06 | 174432 |
| 2022-07-20 | -46.76 | $68.36 | 178500 |
| 2022-07-19 | -55.06 | $67.45 | 163135 |
| 2022-07-18 | -69.46 | $65.87 | 164900 |
| 2022-07-15 | -64.27 | $66.44 | 123500 |
| 2022-07-14 | -84.64 | $64.36 | 191500 |
| 2022-07-13 | -96.21 | $65.11 | 135128 |
| 2022-07-12 | -97.21 | $66.50 | 162927 |
| 2022-07-11 | -92.21 | $67.40 | 142507 |
| 2022-07-08 | -97.22 | $68.14 | 201147 |
| 2022-07-07 | -80.12 | $70.16 | 215600 |
| 2022-07-06 | -80.12 | $70.16 | 184100 |
| 2022-07-05 | -77.86 | $70.42 | 251513 |
| 2022-07-01 | -89.32 | $69.98 | 168306 |
| 2022-06-30 | -86.46 | $70.28 | 156927 |
| 2022-06-29 | -76.84 | $71.29 | 181714 |
| 2022-06-28 | -76.36 | $71.34 | 163300 |
| 2022-06-27 | -77.98 | $71.17 | 205700 |
| 2022-06-24 | -70.16 | $71.99 | 373200 |
| 2022-06-23 | -74.64 | $71.52 | 160400 |
| 2022-06-22 | -82.94 | $70.65 | 440200 |
| 2022-06-21 | -98.08 | $69.15 | 284417 |
| 2022-06-17 | -99.47 | $69.89 | 389800 |
| 2022-06-16 | -94.69 | $70.44 | 288300 |
| 2022-06-15 | -68.93 | $72.96 | 303033 |
| 2022-06-14 | -74.22 | $72.47 | 189935 |
| 2022-06-13 | -89.10 | $71.09 | 209200 |
| 2022-06-10 | -72.60 | $72.17 | 162143 |
| 2022-06-09 | -44.23 | $74.33 | 239200 |
| 2022-06-08 | -14.54 | $77.50 | 152331 |
| 2022-06-07 | -4.04 | $78.43 | 130700 |
| 2022-06-06 | -8.16 | $77.88 | 209307 |
| 2022-06-03 | -13.47 | $77.17 | 133000 |
| 2022-06-02 | -3.61 | $78.48 | 155800 |
| 2022-06-01 | -3.66 | $76.05 | 202039 |
| 2022-05-31 | -4.24 | $75.84 | 158700 |
| 2022-05-27 | -1.19 | $75.78 | 158800 |
| 2022-05-26 | -7.19 | $74.43 | 186806 |
| 2022-05-25 | -10.97 | $73.45 | 209549 |
| 2022-05-24 | -9.36 | $73.43 | 192135 |
| 2022-05-23 | -12.92 | $73.10 | 212100 |
| 2022-05-20 | -7.31 | $73.18 | 199600 |
| 2022-05-19 | -15.23 | $72.39 | 155300 |
| 2022-05-18 | -22.34 | $71.68 | 149000 |
| 2022-05-17 | -1.90 | $73.72 | 149241 |
| 2022-05-16 | -8.29 | $71.69 | 347639 |
| 2022-05-13 | -11.25 | $70.91 | 259500 |
| 2022-05-12 | -10.56 | $69.99 | 336300 |
| 2022-05-11 | -28.60 | $68.25 | 246800 |
| 2022-05-10 | -35.52 | $67.56 | 294500 |
| 2022-05-09 | -42.29 | $66.91 | 203800 |
| 2022-05-06 | -43.65 | $66.78 | 230943 |
| 2022-05-05 | -46.67 | $66.49 | 178500 |
| 2022-05-04 | -38.96 | $67.23 | 177200 |
| 2022-05-03 | -47.29 | $66.43 | 185127 |
| 2022-05-02 | -36.56 | $67.46 | 209937 |
| 2022-04-29 | -51.88 | $65.99 | 195500 |
| 2022-04-28 | -28.54 | $68.23 | 324437 |
| 2022-04-27 | -31.56 | $67.94 | 299800 |
| 2022-04-26 | -32.60 | $67.84 | 376400 |
| 2022-04-25 | -35.66 | $65.34 | 209142 |
| 2022-04-22 | -40.52 | $65.04 | 130300 |
| 2022-04-21 | -28.85 | $65.76 | 119734 |
| 2022-04-20 | -12.23 | $66.18 | 105500 |
| 2022-04-19 | -30.29 | $65.19 | 150447 |
| 2022-04-18 | -73.54 | $62.82 | 85300 |
| 2022-04-14 | -80.47 | $62.44 | 109749 |
| 2022-04-13 | -80.66 | $62.43 | 92426 |
| 2022-04-12 | -95.68 | $61.53 | 132047 |
| 2022-04-11 | -75.45 | $61.84 | 174900 |
| 2022-04-08 | -59.10 | $62.66 | 176928 |
| 2022-04-07 | -44.66 | $63.00 | 179600 |
| 2022-04-06 | -44.89 | $62.15 | 178321 |
| 2022-04-05 | -35.96 | $63.06 | 92100 |
| 2022-04-04 | -22.88 | $64.02 | 179900 |
| 2022-04-01 | -24.01 | $63.88 | 143400 |
| 2022-03-31 | -30.15 | $63.12 | 167300 |
| 2022-03-30 | -16.81 | $64.77 | 158149 |
| 2022-03-29 | -6.06 | $66.10 | 191700 |
| 2022-03-28 | -11.12 | $64.55 | 257844 |
| 2022-03-25 | -24.80 | $63.00 | 222247 |
| 2022-03-24 | -17.39 | $63.84 | 136424 |
| 2022-03-23 | -25.95 | $62.87 | 143600 |
| 2022-03-22 | -14.39 | $64.18 | 157312 |
| 2022-03-21 | -27.27 | $62.72 | 129204 |
| 2022-03-18 | -4.32 | $65.32 | 378435 |
| 2022-03-17 | -30.96 | $61.95 | 284008 |
| 2022-03-16 | -25.42 | $62.55 | 302800 |
| 2022-03-15 | -39.65 | $61.01 | 368617 |
| 2022-03-14 | -38.17 | $61.17 | 209405 |
| 2022-03-11 | -53.05 | $59.56 | 219042 |
| 2022-03-10 | -68.93 | $57.87 | 222400 |
| 2022-03-09 | -72.33 | $57.72 | 160700 |
| 2022-03-08 | -94.96 | $55.07 | 197805 |
| 2022-03-07 | -97.19 | $55.83 | 195700 |
| 2022-03-04 | -94.18 | $58.42 | 198846 |
| 2022-03-03 | -91.32 | $59.67 | 190400 |
| 2022-03-02 | -82.46 | $61.13 | 160500 |
| 2022-03-01 | -92.35 | $60.47 | 248022 |
| 2022-02-28 | -59.28 | $63.82 | 202800 |
| 2022-02-25 | -44.46 | $65.21 | 385927 |
| 2022-02-24 | -63.97 | $63.38 | 301130 |
| 2022-02-23 | -94.90 | $62.50 | 155900 |
| 2022-02-22 | -89.66 | $62.88 | 147849 |
| 2022-02-18 | -78.07 | $63.72 | 150732 |
| 2022-02-17 | -66.07 | $64.59 | 198425 |
| 2022-02-16 | -66.48 | $64.56 | 181700 |
| 2022-02-15 | -72.65 | $64.28 | 174900 |
| 2022-02-14 | -91.67 | $63.00 | 173289 |
| 2022-02-11 | -95.53 | $62.85 | 160649 |
| 2022-02-10 | -90.78 | $63.71 | 299900 |
| 2022-02-09 | -77.65 | $65.72 | 138200 |
| 2022-02-08 | -86.41 | $64.38 | 179200 |
| 2022-02-07 | -93.33 | $63.32 | 153180 |
| 2022-02-04 | -95.49 | $62.99 | 187714 |
| 2022-02-03 | -92.55 | $63.44 | 287912 |
| 2022-02-02 | -93.58 | $63.47 | 300349 |
| 2022-02-01 | -91.66 | $63.76 | 515503 |
| 2022-01-31 | -55.24 | $69.32 | 353800 |
| 2022-01-28 | -68.85 | $67.28 | 152606 |
| 2022-01-27 | -82.92 | $65.17 | 175347 |
| 2022-01-26 | -89.13 | $64.24 | 223700 |
| 2022-01-25 | -85.99 | $64.71 | 264442 |
| 2022-01-24 | -75.98 | $66.21 | 206500 |
| 2022-01-21 | -99.84 | $65.07 | 216600 |
| 2022-01-20 | -98.15 | $66.47 | 146100 |
| 2022-01-19 | -99.21 | $67.52 | 127718 |
| 2022-01-18 | -96.97 | $69.59 | 157800 |
| 2022-01-14 | -65.07 | $73.11 | 186123 |
| 2022-01-13 | -39.28 | $74.89 | 89100 |
| 2022-01-12 | -15.51 | $76.53 | 120100 |
| 2022-01-11 | -6.68 | $75.78 | 175431 |
| 2022-01-10 | -8.48 | $75.61 | 184100 |
| 2022-01-07 | -39.47 | $73.49 | 209634 |
| 2022-01-06 | -45.91 | $73.05 | 151101 |
| 2022-01-05 | -71.49 | $71.30 | 119014 |
| 2022-01-04 | -25.91 | $74.67 | 115300 |
| 2022-01-03 | -32.45 | $74.20 | 131100 |
| 2021-12-31 | -33.98 | $74.09 | 71600 |
| 2021-12-30 | -35.19 | $74.47 | 63481 |
| 2021-12-29 | -38.39 | $75.08 | 58800 |
| 2021-12-28 | -32.62 | $75.63 | 62109 |
| 2021-12-27 | -41.44 | $75.78 | 70033 |
| 2021-12-23 | -49.00 | $74.95 | 83403 |
| 2021-12-22 | -58.98 | $74.26 | 118600 |
| 2021-12-21 | -66.53 | $73.58 | 206300 |
| 2021-12-20 | -77.87 | $72.32 | 218400 |
| 2021-12-17 | -68.18 | $73.62 | 260876 |
| 2021-12-16 | -69.00 | $73.51 | 136729 |
| 2021-12-15 | -72.28 | $73.07 | 135344 |
| 2021-12-14 | -80.03 | $72.03 | 251029 |
| 2021-12-13 | -99.73 | $70.11 | 179219 |
| 2021-12-10 | -95.36 | $71.32 | 260900 |
| 2021-12-09 | -98.71 | $72.34 | 149515 |
| 2021-12-08 | -91.67 | $74.03 | 174341 |
| 2021-12-07 | -79.37 | $75.55 | 121010 |
| 2021-12-06 | -87.78 | $74.51 | 237900 |
| 2021-12-03 | -95.26 | $74.71 | 164901 |
| 2021-12-02 | -84.58 | $76.53 | 235100 |
| 2021-12-01 | -99.23 | $75.00 | 159300 |
| 2021-11-30 | -100.00 | $76.08 | 159338 |
| 2021-11-29 | -83.75 | $78.40 | 219500 |
| 2021-11-26 | -77.50 | $78.92 | 76228 |
| 2021-11-24 | -82.32 | $80.75 | 72300 |
| 2021-11-23 | -55.93 | $81.59 | 134205 |
| 2021-11-22 | -66.92 | $81.26 | 117036 |
| 2021-11-19 | -73.71 | $81.48 | 86300 |
| 2021-11-18 | -76.84 | $81.14 | 117300 |
| 2021-11-17 | -80.24 | $80.77 | 104200 |
| 2021-11-16 | -69.49 | $81.94 | 128809 |
| 2021-11-15 | -55.79 | $83.43 | 103000 |
| 2021-11-12 | -42.19 | $84.91 | 69800 |
| 2021-11-11 | -45.22 | $84.58 | 69102 |
| 2021-11-10 | -54.32 | $83.59 | 85100 |
| 2021-11-09 | -51.01 | $83.95 | 129647 |
| 2021-11-08 | -51.01 | $83.95 | 147000 |
| 2021-11-05 | -56.89 | $83.31 | 143137 |
| 2021-11-04 | -59.19 | $83.06 | 151832 |
| 2021-11-03 | -48.90 | $84.18 | 137129 |
| 2021-11-02 | -52.94 | $83.74 | 136900 |
| 2021-11-01 | -58.91 | $82.99 | 219047 |
| 2021-10-29 | -66.75 | $81.79 | 133041 |
| 2021-10-28 | -57.11 | $81.83 | 156709 |
| 2021-10-27 | -71.93 | $79.84 | 236900 |
| 2021-10-26 | -60.61 | $81.36 | 628922 |
| 2021-10-25 | -3.80 | $88.99 | 170105 |
| 2021-10-22 | -3.54 | $88.07 | 79811 |
| 2021-10-21 | -6.83 | $87.66 | 99500 |
| 2021-10-20 | -1.05 | $88.30 | 138900 |
| 2021-10-19 | -0.79 | $86.09 | 80800 |
| 2021-10-18 | -4.71 | $85.27 | 58700 |
| 2021-10-15 | -12.41 | $84.38 | 124500 |
| 2021-10-14 | -2.38 | $84.07 | 88000 |
| 2021-10-13 | -13.87 | $82.76 | 59427 |
| 2021-10-12 | -15.44 | $82.62 | 70019 |
| 2021-10-11 | -28.97 | $81.39 | 83800 |
| 2021-10-08 | -15.55 | $82.58 | 71700 |
| 2021-10-07 | -4.53 | $82.88 | 128600 |
| 2021-10-06 | -4.01 | $81.10 | 108137 |
| 2021-10-05 | -19.11 | $80.12 | 107020 |
| 2021-10-04 | -46.23 | $78.36 | 97729 |
| 2021-10-01 | -38.83 | $78.84 | 129700 |
| 2021-09-30 | -34.67 | $79.11 | 289068 |
| 2021-09-29 | -24.96 | $79.74 | 157532 |
| 2021-09-28 | -61.94 | $77.34 | 163900 |
| 2021-09-27 | -17.10 | $80.25 | 114446 |
| 2021-09-24 | -30.42 | $79.17 | 114143 |
| 2021-09-23 | -33.01 | $79.01 | 97677 |
| 2021-09-22 | -63.83 | $77.12 | 68436 |
| 2021-09-21 | -75.24 | $76.41 | 79025 |
| 2021-09-20 | -80.23 | $76.10 | 287212 |
| 2021-09-17 | -66.24 | $76.97 | 426300 |
| 2021-09-16 | -69.94 | $76.74 | 112240 |
| 2021-09-15 | -61.09 | $77.29 | 186022 |
| 2021-09-14 | -91.80 | $75.38 | 98200 |
| 2021-09-13 | -79.10 | $76.17 | 178500 |
| 2021-09-10 | -92.21 | $75.53 | 99000 |
| 2021-09-09 | -95.53 | $76.17 | 93000 |
| 2021-09-08 | -83.88 | $76.77 | 96644 |
| 2021-09-07 | -87.75 | $76.72 | 197625 |
| 2021-09-03 | -86.34 | $77.93 | 110823 |
| 2021-09-02 | -64.75 | $78.72 | 116606 |
| 2021-09-01 | -34.57 | $79.51 | 125524 |
| 2021-08-31 | -35.52 | $78.98 | 202800 |
| 2021-08-30 | -18.09 | $79.84 | 98200 |
| 2021-08-27 | -4.20 | $80.80 | 126623 |
| 2021-08-26 | -24.60 | $79.39 | 96700 |
| 2021-08-25 | -15.20 | $80.04 | 137000 |
| 2021-08-24 | -9.62 | $80.29 | 87209 |
| 2021-08-23 | -9.42 | $80.11 | 115204 |
| 2021-08-20 | -20.00 | $79.38 | 118400 |
| 2021-08-19 | -38.41 | $78.11 | 72343 |
| 2021-08-18 | -19.10 | $79.44 | 152318 |
| 2021-08-17 | -19.59 | $78.72 | 86400 |
| 2021-08-16 | -7.87 | $79.29 | 71953 |
| 2021-08-13 | -7.85 | $79.25 | 57732 |
| 2021-08-12 | -4.26 | $79.62 | 116711 |
| 2021-08-11 | -13.76 | $78.64 | 126800 |
| 2021-08-10 | -14.05 | $78.61 | 99000 |
| 2021-08-09 | -9.79 | $79.05 | 64100 |
| 2021-08-06 | -9.30 | $79.10 | 76900 |
| 2021-08-05 | -16.25 | $78.10 | 91735 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.01
2026-08-03
Close Price
$168.44
Vol: 110470Average Directional Index - Detailed Analysis
Minimum
7.52
Average
22.02
Maximum
52.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 11.01 | $168.44 | 110470 |
| 2026-07-31 | 11.06 | $168.31 | 367400 |
| 2026-07-30 | 11.43 | $167.55 | 404100 |
| 2026-07-29 | 12.01 | $165.08 | 521800 |
| 2026-07-28 | 12.09 | $173.23 | 717625 |
| 2026-07-27 | 11.85 | $168.82 | 531530 |
| 2026-07-24 | 11.30 | $169.07 | 229312 |
| 2026-07-23 | 11.34 | $164.20 | 247838 |
| 2026-07-22 | 11.62 | $164.24 | 224200 |
| 2026-07-21 | 11.55 | $166.96 | 299617 |
| 2026-07-20 | 11.53 | $164.38 | 484147 |
| 2026-07-17 | 11.53 | $166.62 | 312239 |
| 2026-07-16 | 11.45 | $167.22 | 767100 |
| 2026-07-15 | 11.36 | $168.56 | 366702 |
| 2026-07-14 | 11.08 | $164.70 | 970900 |
| 2026-07-13 | 11.14 | $157.13 | 304941 |
| 2026-07-10 | 11.49 | $156.92 | 293204 |
| 2026-07-09 | 12.09 | $158.74 | 864620 |
| 2026-07-08 | 12.72 | $156.00 | 360712 |
| 2026-07-07 | 13.38 | $168.56 | 422045 |
| 2026-07-06 | 12.59 | $172.02 | 475226 |
| 2026-07-02 | 11.88 | $162.99 | 723745 |
| 2026-07-01 | 12.02 | $155.92 | 328500 |
| 2026-06-30 | 12.46 | $150.94 | 567216 |
| 2026-06-29 | 11.61 | $145.01 | 664000 |
| 2026-06-26 | 10.72 | $151.63 | 1.2M |
| 2026-06-25 | 10.64 | $152.39 | 611408 |
| 2026-06-24 | 10.90 | $153.17 | 497724 |
| 2026-06-23 | 11.19 | $155.21 | 376832 |
| 2026-06-22 | 11.59 | $154.55 | 390279 |
| 2026-06-18 | 12.00 | $155.47 | 875900 |
| 2026-06-17 | 12.40 | $155.01 | 851200 |
| 2026-06-16 | 12.78 | $159.19 | 300737 |
| 2026-06-15 | 12.82 | $156.37 | 363713 |
| 2026-06-12 | 13.18 | $152.37 | 546100 |
| 2026-06-11 | 13.56 | $153.97 | 525834 |
| 2026-06-10 | 14.09 | $157.25 | 250145 |
| 2026-06-09 | 13.80 | $162.00 | 237700 |
| 2026-06-08 | 13.67 | $157.29 | 239033 |
| 2026-06-05 | 13.65 | $157.22 | 233900 |
| 2026-06-04 | 13.70 | $160.13 | 196133 |
| 2026-06-03 | 13.84 | $154.84 | 282200 |
| 2026-06-02 | 14.32 | $156.78 | 279835 |
| 2026-06-01 | 14.94 | $156.25 | 387137 |
| 2026-05-29 | 15.72 | $152.90 | 365400 |
| 2026-05-28 | 16.32 | $155.67 | 484803 |
| 2026-05-27 | 16.98 | $154.32 | 381500 |
| 2026-05-26 | 17.59 | $152.66 | 406929 |
| 2026-05-22 | 18.26 | $156.56 | 289133 |
| 2026-05-21 | 18.64 | $155.81 | 430026 |
| 2026-05-20 | 19.04 | $155.29 | 320600 |
| 2026-05-19 | 19.70 | $153.80 | 285700 |
| 2026-05-18 | 20.12 | $156.88 | 260036 |
| 2026-05-15 | 20.13 | $156.53 | 424915 |
| 2026-05-14 | 20.11 | $159.61 | 341767 |
| 2026-05-13 | 20.22 | $154.79 | 211200 |
| 2026-05-12 | 20.90 | $154.24 | 308500 |
| 2026-05-11 | 21.33 | $153.34 | 213847 |
| 2026-05-08 | 21.86 | $154.64 | 250400 |
| 2026-05-07 | 22.43 | $153.19 | 397600 |
| 2026-05-06 | 22.74 | $152.14 | 272832 |
| 2026-05-05 | 23.28 | $151.92 | 434245 |
| 2026-05-04 | 23.84 | $151.72 | 475642 |
| 2026-05-01 | 24.55 | $154.84 | 527909 |
| 2026-04-30 | 25.02 | $152.74 | 567618 |
| 2026-04-29 | 25.63 | $152.05 | 439700 |
| 2026-04-28 | 26.26 | $153.20 | 554200 |
| 2026-04-27 | 26.47 | $155.81 | 409800 |
| 2026-04-24 | 27.08 | $152.70 | 376900 |
| 2026-04-23 | 27.71 | $154.11 | 227300 |
| 2026-04-22 | 28.30 | $156.47 | 400700 |
| 2026-04-21 | 28.46 | $157.36 | 332900 |
| 2026-04-20 | 28.76 | $158.16 | 685800 |
| 2026-04-17 | 28.94 | $159.51 | 589982 |
| 2026-04-16 | 28.89 | $162.57 | 235631 |
| 2026-04-15 | 29.00 | $163.10 | 347100 |
| 2026-04-14 | 28.87 | $162.50 | 517900 |
| 2026-04-13 | 28.91 | $156.25 | 247849 |
| 2026-04-10 | 29.47 | $150.96 | 257800 |
| 2026-04-09 | 30.42 | $150.00 | 224546 |
| 2026-04-08 | 31.58 | $146.74 | 457900 |
| 2026-04-07 | 32.80 | $141.65 | 244105 |
| 2026-04-06 | 33.85 | $140.14 | 262194 |
| 2026-04-02 | 34.83 | $139.99 | 298311 |
| 2026-04-01 | 35.86 | $140.79 | 384420 |
| 2026-03-31 | 37.38 | $139.72 | 329017 |
| 2026-03-30 | 38.61 | $138.10 | 290118 |
| 2026-03-27 | 39.58 | $136.50 | 589040 |
| 2026-03-26 | 40.42 | $139.20 | 321200 |
| 2026-03-25 | 41.44 | $137.35 | 368411 |
| 2026-03-24 | 42.22 | $133.06 | 256772 |
| 2026-03-23 | 42.49 | $133.71 | 386725 |
| 2026-03-20 | 42.90 | $131.26 | 723900 |
| 2026-03-19 | 42.48 | $130.64 | 279090 |
| 2026-03-18 | 41.93 | $130.45 | 318500 |
| 2026-03-17 | 41.40 | $131.76 | 589200 |
| 2026-03-16 | 40.86 | $130.40 | 441443 |
| 2026-03-13 | 39.80 | $129.20 | 328914 |
| 2026-03-12 | 38.51 | $129.05 | 431609 |
| 2026-03-11 | 37.18 | $137.55 | 266608 |
| 2026-03-10 | 36.11 | $139.62 | 272300 |
| 2026-03-09 | 35.09 | $140.43 | 432413 |
| 2026-03-06 | 34.03 | $143.92 | 297800 |
| 2026-03-05 | 33.05 | $145.95 | 424312 |
| 2026-03-04 | 32.26 | $148.71 | 479000 |
| 2026-03-03 | 31.61 | $147.73 | 626300 |
| 2026-03-02 | 30.79 | $147.99 | 329600 |
| 2026-02-27 | 30.00 | $147.68 | 389716 |
| 2026-02-26 | 29.30 | $151.84 | 215544 |
| 2026-02-25 | 28.92 | $149.29 | 426900 |
| 2026-02-24 | 28.23 | $150.07 | 302200 |
| 2026-02-23 | 27.50 | $147.40 | 332500 |
| 2026-02-20 | 26.52 | $151.63 | 207500 |
| 2026-02-19 | 25.83 | $152.79 | 211600 |
| 2026-02-18 | 24.84 | $153.84 | 374448 |
| 2026-02-17 | 24.03 | $152.12 | 331716 |
| 2026-02-13 | 22.94 | $154.24 | 529844 |
| 2026-02-12 | 21.73 | $154.11 | 1.1M |
| 2026-02-11 | 20.45 | $159.48 | 303445 |
| 2026-02-10 | 19.49 | $161.29 | 195400 |
| 2026-02-09 | 18.61 | $162.18 | 386124 |
| 2026-02-06 | 17.80 | $162.50 | 382001 |
| 2026-02-05 | 16.93 | $158.47 | 421309 |
| 2026-02-04 | 15.85 | $163.06 | 532040 |
| 2026-02-03 | 14.70 | $160.62 | 613205 |
| 2026-02-02 | 13.50 | $174.00 | 408145 |
| 2026-01-30 | 13.61 | $173.03 | 346704 |
| 2026-01-29 | 13.72 | $174.41 | 295000 |
| 2026-01-28 | 14.03 | $178.73 | 202619 |
| 2026-01-27 | 14.21 | $176.34 | 157115 |
| 2026-01-26 | 14.39 | $178.83 | 213300 |
| 2026-01-23 | 14.96 | $181.61 | 234715 |
| 2026-01-22 | 15.66 | $191.42 | 172857 |
| 2026-01-21 | 15.00 | $191.23 | 317400 |
| 2026-01-20 | 14.41 | $187.36 | 331603 |
| 2026-01-16 | 14.03 | $188.10 | 254758 |
| 2026-01-15 | 13.17 | $186.67 | 250813 |
| 2026-01-14 | 12.50 | $179.13 | 232100 |
| 2026-01-13 | 12.60 | $177.23 | 174500 |
| 2026-01-12 | 12.26 | $181.17 | 238300 |
| 2026-01-09 | 11.78 | $179.53 | 195437 |
| 2026-01-08 | 11.35 | $180.98 | 283005 |
| 2026-01-07 | 10.66 | $179.87 | 186300 |
| 2026-01-06 | 9.94 | $181.43 | 154900 |
| 2026-01-05 | 9.24 | $178.05 | 265510 |
| 2026-01-02 | 8.64 | $169.54 | 321104 |
| 2025-12-31 | 8.80 | $167.20 | 150700 |
| 2025-12-30 | 9.07 | $169.68 | 190700 |
| 2025-12-29 | 9.45 | $170.98 | 225372 |
| 2025-12-26 | 9.66 | $172.27 | 131900 |
| 2025-12-24 | 9.79 | $171.48 | 86248 |
| 2025-12-23 | 10.06 | $171.69 | 165527 |
| 2025-12-22 | 10.09 | $171.55 | 142644 |
| 2025-12-19 | 10.36 | $168.22 | 314200 |
| 2025-12-18 | 10.71 | $168.16 | 155200 |
| 2025-12-17 | 11.14 | $168.40 | 334100 |
| 2025-12-16 | 11.60 | $171.18 | 240800 |
| 2025-12-15 | 12.06 | $170.03 | 208341 |
| 2025-12-12 | 12.60 | $169.83 | 222440 |
| 2025-12-11 | 13.16 | $173.61 | 249800 |
| 2025-12-10 | 13.25 | $177.01 | 459810 |
| 2025-12-09 | 13.08 | $174.87 | 291640 |
| 2025-12-08 | 13.06 | $173.07 | 264050 |
| 2025-12-05 | 13.21 | $176.04 | 280800 |
| 2025-12-04 | 13.40 | $170.74 | 329800 |
| 2025-12-03 | 14.01 | $168.77 | 346245 |
| 2025-12-02 | 14.43 | $165.53 | 203900 |
| 2025-12-01 | 14.69 | $166.46 | 180700 |
| 2025-11-28 | 14.74 | $168.01 | 91100 |
| 2025-11-26 | 15.10 | $167.98 | 280815 |
| 2025-11-25 | 15.60 | $170.14 | 224402 |
| 2025-11-24 | 16.04 | $165.05 | 252300 |
| 2025-11-21 | 16.24 | $167.41 | 264300 |
| 2025-11-20 | 16.45 | $163.20 | 446300 |
| 2025-11-19 | 16.66 | $164.97 | 270800 |
| 2025-11-18 | 16.28 | $161.86 | 211600 |
| 2025-11-17 | 15.63 | $158.86 | 168500 |
| 2025-11-14 | 14.97 | $166.75 | 133827 |
| 2025-11-13 | 14.83 | $166.02 | 146304 |
| 2025-11-12 | 14.74 | $170.53 | 233312 |
| 2025-11-11 | 15.03 | $168.49 | 210500 |
| 2025-11-10 | 14.84 | $167.35 | 226300 |
| 2025-11-07 | 14.63 | $166.72 | 282600 |
| 2025-11-06 | 14.42 | $168.27 | 227200 |
| 2025-11-05 | 14.50 | $167.27 | 428300 |
| 2025-11-04 | 14.35 | $163.42 | 536400 |
| 2025-11-03 | 14.20 | $162.42 | 506007 |
| 2025-10-31 | 13.27 | $161.11 | 322536 |
| 2025-10-30 | 12.36 | $169.18 | 156005 |
| 2025-10-29 | 11.73 | $168.89 | 367347 |
| 2025-10-28 | 11.23 | $182.03 | 185500 |
| 2025-10-27 | 11.34 | $182.53 | 209300 |
| 2025-10-24 | 11.33 | $182.78 | 112500 |
| 2025-10-23 | 11.59 | $178.55 | 132300 |
| 2025-10-22 | 11.86 | $176.37 | 163811 |
| 2025-10-21 | 12.06 | $176.95 | 137048 |
| 2025-10-20 | 12.39 | $177.86 | 155700 |
| 2025-10-17 | 13.03 | $177.16 | 185600 |
| 2025-10-16 | 13.19 | $174.73 | 221000 |
| 2025-10-15 | 13.27 | $176.38 | 194026 |
| 2025-10-14 | 13.46 | $175.03 | 166519 |
| 2025-10-13 | 13.52 | $173.72 | 193748 |
| 2025-10-10 | 13.30 | $171.00 | 244000 |
| 2025-10-09 | 13.07 | $172.47 | 233100 |
| 2025-10-08 | 12.61 | $170.96 | 442306 |
| 2025-10-07 | 12.16 | $176.55 | 236611 |
| 2025-10-06 | 12.26 | $180.40 | 361611 |
| 2025-10-03 | 12.56 | $179.51 | 229722 |
| 2025-10-02 | 12.80 | $177.27 | 171720 |
| 2025-10-01 | 12.51 | $173.72 | 153321 |
| 2025-09-30 | 12.21 | $177.73 | 134400 |
| 2025-09-29 | 12.39 | $180.40 | 156200 |
| 2025-09-26 | 12.95 | $182.86 | 108217 |
| 2025-09-25 | 13.51 | $181.16 | 101015 |
| 2025-09-24 | 14.19 | $182.12 | 143100 |
| 2025-09-23 | 14.64 | $185.10 | 154100 |
| 2025-09-22 | 14.52 | $185.72 | 131113 |
| 2025-09-19 | 14.64 | $187.68 | 373600 |
| 2025-09-18 | 14.32 | $188.27 | 147900 |
| 2025-09-17 | 13.99 | $183.54 | 139812 |
| 2025-09-16 | 13.82 | $180.50 | 95528 |
| 2025-09-15 | 14.38 | $181.37 | 134700 |
| 2025-09-12 | 14.81 | $183.81 | 127219 |
| 2025-09-11 | 14.84 | $186.90 | 177300 |
| 2025-09-10 | 14.99 | $179.66 | 120500 |
| 2025-09-09 | 15.64 | $179.04 | 127300 |
| 2025-09-08 | 16.22 | $181.34 | 142223 |
| 2025-09-05 | 17.01 | $180.08 | 119692 |
| 2025-09-04 | 17.58 | $179.92 | 131600 |
| 2025-09-03 | 18.16 | $174.56 | 177806 |
| 2025-09-02 | 18.39 | $176.86 | 144200 |
| 2025-08-29 | 18.95 | $179.00 | 296246 |
| 2025-08-28 | 19.78 | $181.42 | 167100 |
| 2025-08-27 | 20.28 | $182.00 | 148800 |
| 2025-08-26 | 20.92 | $181.94 | 174518 |
| 2025-08-25 | 21.67 | $178.01 | 140700 |
| 2025-08-22 | 22.54 | $180.73 | 279920 |
| 2025-08-21 | 23.56 | $175.30 | 96915 |
| 2025-08-20 | 24.42 | $176.75 | 165505 |
| 2025-08-19 | 25.33 | $176.14 | 135328 |
| 2025-08-18 | 26.61 | $178.35 | 168337 |
| 2025-08-15 | 27.63 | $179.79 | 223200 |
| 2025-08-14 | 28.54 | $183.60 | 188132 |
| 2025-08-13 | 28.75 | $186.39 | 229939 |
| 2025-08-12 | 28.97 | $182.87 | 237000 |
| 2025-08-11 | 29.36 | $177.64 | 197108 |
| 2025-08-08 | 30.53 | $176.56 | 194645 |
| 2025-08-07 | 31.77 | $177.62 | 190737 |
| 2025-08-06 | 33.03 | $180.96 | 152600 |
| 2025-08-05 | 33.83 | $181.73 | 278400 |
| 2025-08-04 | 34.71 | $181.73 | 360219 |
| 2025-08-01 | 35.75 | $179.02 | 314100 |
| 2025-07-31 | 37.18 | $178.62 | 427010 |
| 2025-07-30 | 38.11 | $178.12 | 365649 |
| 2025-07-29 | 38.92 | $177.52 | 373500 |
| 2025-07-28 | 39.77 | $182.52 | 322616 |
| 2025-07-25 | 40.23 | $184.10 | 234800 |
| 2025-07-24 | 39.62 | $186.02 | 265100 |
| 2025-07-23 | 39.06 | $185.99 | 131800 |
| 2025-07-22 | 38.49 | $184.36 | 197300 |
| 2025-07-21 | 38.01 | $182.35 | 214200 |
| 2025-07-18 | 37.16 | $182.95 | 252100 |
| 2025-07-17 | 36.26 | $184.01 | 502432 |
| 2025-07-16 | 34.78 | $184.19 | 350100 |
| 2025-07-15 | 33.48 | $178.76 | 337838 |
| 2025-07-14 | 32.36 | $180.31 | 268800 |
| 2025-07-11 | 31.18 | $175.90 | 270846 |
| 2025-07-10 | 30.04 | $178.63 | 305800 |
| 2025-07-09 | 28.68 | $176.15 | 224920 |
| 2025-07-08 | 27.58 | $171.60 | 244146 |
| 2025-07-07 | 26.66 | $170.86 | 242000 |
| 2025-07-03 | 25.91 | $168.47 | 115414 |
| 2025-07-02 | 25.29 | $166.86 | 211715 |
| 2025-07-01 | 24.85 | $165.08 | 300404 |
| 2025-06-30 | 24.39 | $165.01 | 233662 |
| 2025-06-27 | 23.70 | $166.41 | 263700 |
| 2025-06-26 | 22.57 | $166.36 | 171427 |
| 2025-06-25 | 21.64 | $162.38 | 159600 |
| 2025-06-24 | 20.91 | $162.71 | 177642 |
| 2025-06-23 | 20.14 | $160.13 | 283700 |
| 2025-06-20 | 19.69 | $154.50 | 418900 |
| 2025-06-18 | 19.76 | $154.41 | 130679 |
| 2025-06-17 | 19.90 | $152.43 | 161800 |
| 2025-06-16 | 20.46 | $153.60 | 234107 |
| 2025-06-13 | 21.04 | $150.81 | 244300 |
| 2025-06-12 | 21.65 | $157.00 | 247131 |
| 2025-06-11 | 21.42 | $156.20 | 249247 |
| 2025-06-10 | 21.21 | $153.17 | 143100 |
| 2025-06-09 | 21.07 | $155.18 | 148403 |
| 2025-06-06 | 20.71 | $154.22 | 123200 |
| 2025-06-05 | 20.42 | $151.06 | 149000 |
| 2025-06-04 | 20.52 | $149.13 | 162500 |
| 2025-06-03 | 20.44 | $151.78 | 113500 |
| 2025-06-02 | 20.33 | $150.21 | 244147 |
| 2025-05-30 | 20.33 | $150.66 | 349800 |
| 2025-05-29 | 20.35 | $150.88 | 215515 |
| 2025-05-28 | 20.13 | $151.06 | 219300 |
| 2025-05-27 | 19.89 | $151.93 | 260549 |
| 2025-05-23 | 19.65 | $146.10 | 218409 |
| 2025-05-22 | 19.94 | $147.83 | 154316 |
| 2025-05-21 | 19.89 | $147.50 | 193500 |
| 2025-05-20 | 19.72 | $151.65 | 502421 |
| 2025-05-19 | 19.16 | $150.91 | 182900 |
| 2025-05-16 | 18.57 | $150.49 | 280100 |
| 2025-05-15 | 18.00 | $147.28 | 156411 |
| 2025-05-14 | 17.69 | $148.21 | 267200 |
| 2025-05-13 | 17.20 | $150.06 | 189000 |
| 2025-05-12 | 16.49 | $149.41 | 329825 |
| 2025-05-09 | 15.75 | $144.26 | 189400 |
| 2025-05-08 | 15.57 | $146.52 | 275818 |
| 2025-05-07 | 15.37 | $142.31 | 259746 |
| 2025-05-06 | 15.51 | $142.68 | 257300 |
| 2025-05-05 | 15.69 | $142.54 | 225448 |
| 2025-05-02 | 15.65 | $143.51 | 429221 |
| 2025-05-01 | 15.84 | $139.85 | 424500 |
| 2025-04-30 | 16.18 | $141.71 | 515944 |
| 2025-04-29 | 16.57 | $141.46 | 355152 |
| 2025-04-28 | 16.98 | $135.35 | 444421 |
| 2025-04-25 | 17.85 | $134.67 | 256172 |
| 2025-04-24 | 18.50 | $134.42 | 180800 |
| 2025-04-23 | 19.19 | $132.71 | 254700 |
| 2025-04-22 | 19.97 | $131.16 | 148617 |
| 2025-04-21 | 20.09 | $126.99 | 247946 |
| 2025-04-17 | 19.93 | $129.77 | 236834 |
| 2025-04-16 | 20.07 | $128.69 | 272008 |
| 2025-04-15 | 20.16 | $132.23 | 185531 |
| 2025-04-14 | 20.51 | $131.39 | 317300 |
| 2025-04-11 | 20.88 | $129.60 | 489400 |
| 2025-04-10 | 20.90 | $129.36 | 629700 |
| 2025-04-09 | 21.08 | $136.07 | 663610 |
| 2025-04-08 | 21.28 | $125.44 | 665436 |
| 2025-04-07 | 20.52 | $125.97 | 571807 |
| 2025-04-04 | 19.43 | $126.28 | 432336 |
| 2025-04-03 | 18.45 | $131.88 | 330331 |
| 2025-04-02 | 17.86 | $141.74 | 267636 |
| 2025-04-01 | 17.85 | $139.91 | 284200 |
| 2025-03-31 | 17.53 | $137.88 | 386400 |
| 2025-03-28 | 17.10 | $135.97 | 192500 |
| 2025-03-27 | 16.72 | $139.92 | 217628 |
| 2025-03-26 | 16.79 | $144.96 | 151400 |
| 2025-03-25 | 17.43 | $147.32 | 246600 |
| 2025-03-24 | 18.27 | $148.81 | 115121 |
| 2025-03-21 | 19.05 | $144.02 | 388367 |
| 2025-03-20 | 19.38 | $142.46 | 156554 |
| 2025-03-19 | 19.59 | $143.01 | 168800 |
| 2025-03-18 | 19.80 | $140.44 | 264900 |
| 2025-03-17 | 19.68 | $139.68 | 463700 |
| 2025-03-14 | 19.37 | $138.83 | 469048 |
| 2025-03-13 | 19.07 | $139.91 | 396600 |
| 2025-03-12 | 18.58 | $141.65 | 412100 |
| 2025-03-11 | 18.41 | $142.35 | 547900 |
| 2025-03-10 | 18.30 | $146.27 | 458700 |
| 2025-03-07 | 17.87 | $149.06 | 411800 |
| 2025-03-06 | 17.52 | $148.19 | 468019 |
| 2025-03-05 | 17.22 | $149.14 | 390100 |
| 2025-03-04 | 16.97 | $148.18 | 602700 |
| 2025-03-03 | 16.72 | $157.28 | 218418 |
| 2025-02-28 | 17.56 | $159.26 | 314600 |
| 2025-02-27 | 18.31 | $157.35 | 189609 |
| 2025-02-26 | 19.10 | $159.16 | 223912 |
| 2025-02-25 | 19.86 | $155.82 | 431521 |
| 2025-02-24 | 20.65 | $159.56 | 312730 |
| 2025-02-21 | 21.69 | $162.99 | 199200 |
| 2025-02-20 | 22.54 | $166.11 | 328944 |
| 2025-02-19 | 22.86 | $177.59 | 665745 |
| 2025-02-18 | 22.09 | $177.26 | 278945 |
| 2025-02-14 | 21.42 | $175.80 | 347400 |
| 2025-02-13 | 20.71 | $175.97 | 166447 |
| 2025-02-12 | 20.04 | $172.93 | 173014 |
| 2025-02-11 | 19.63 | $172.30 | 214300 |
| 2025-02-10 | 19.19 | $175.12 | 313100 |
| 2025-02-07 | 18.67 | $173.54 | 208002 |
| 2025-02-06 | 17.61 | $176.98 | 215413 |
| 2025-02-05 | 16.35 | $176.91 | 307100 |
| 2025-02-04 | 15.08 | $173.77 | 746400 |
| 2025-02-03 | 13.73 | $165.33 | 285400 |
| 2025-01-31 | 14.27 | $164.97 | 173200 |
| 2025-01-30 | 14.04 | $164.85 | 168813 |
| 2025-01-29 | 13.80 | $162.69 | 160438 |
| 2025-01-28 | 13.69 | $165.30 | 211837 |
| 2025-01-27 | 13.57 | $161.96 | 175500 |
| 2025-01-24 | 13.79 | $164.49 | 161345 |
| 2025-01-23 | 13.76 | $161.74 | 140600 |
| 2025-01-22 | 13.82 | $163.03 | 206209 |
| 2025-01-21 | 13.85 | $165.19 | 326800 |
| 2025-01-17 | 13.88 | $159.15 | 167711 |
| 2025-01-16 | 14.52 | $158.97 | 230714 |
| 2025-01-15 | 15.19 | $161.83 | 368801 |
| 2025-01-14 | 15.68 | $156.50 | 264814 |
| 2025-01-13 | 16.11 | $152.20 | 298707 |
| 2025-01-10 | 15.95 | $154.66 | 269900 |
| 2025-01-08 | 16.17 | $158.37 | 233600 |
| 2025-01-07 | 16.43 | $153.40 | 210800 |
| 2025-01-06 | 16.41 | $156.84 | 151900 |
| 2025-01-03 | 16.68 | $156.52 | 158800 |
| 2025-01-02 | 17.15 | $156.58 | 150225 |
| 2024-12-31 | 17.69 | $157.81 | 201300 |
| 2024-12-30 | 18.46 | $157.13 | 529926 |
| 2024-12-27 | 19.02 | $159.57 | 189000 |
| 2024-12-26 | 19.89 | $161.04 | 146233 |
| 2024-12-24 | 20.92 | $158.89 | 109600 |
| 2024-12-23 | 21.88 | $157.04 | 176200 |
| 2024-12-20 | 22.66 | $155.41 | 515916 |
| 2024-12-19 | 23.19 | $152.86 | 281000 |
| 2024-12-18 | 23.91 | $151.52 | 281700 |
| 2024-12-17 | 24.68 | $159.44 | 254500 |
| 2024-12-16 | 25.55 | $164.01 | 166217 |
| 2024-12-13 | 26.08 | $163.91 | 148114 |
| 2024-12-12 | 26.59 | $165.83 | 130112 |
| 2024-12-11 | 26.85 | $164.50 | 161600 |
| 2024-12-10 | 27.35 | $158.45 | 171613 |
| 2024-12-09 | 28.42 | $158.71 | 214837 |
| 2024-12-06 | 29.27 | $164.21 | 176515 |
| 2024-12-05 | 29.45 | $161.27 | 159200 |
| 2024-12-04 | 29.86 | $161.09 | 147928 |
| 2024-12-03 | 30.23 | $161.08 | 357800 |
| 2024-12-02 | 30.50 | $165.29 | 189600 |
| 2024-11-29 | 30.09 | $167.36 | 107048 |
| 2024-11-27 | 29.56 | $165.19 | 189500 |
| 2024-11-26 | 29.03 | $165.83 | 243200 |
| 2024-11-25 | 28.53 | $166.85 | 319700 |
| 2024-11-22 | 27.97 | $162.79 | 336202 |
| 2024-11-21 | 27.80 | $160.81 | 318600 |
| 2024-11-20 | 27.71 | $155.86 | 141712 |
| 2024-11-19 | 28.20 | $155.54 | 143300 |
| 2024-11-18 | 28.51 | $156.30 | 237600 |
| 2024-11-15 | 28.52 | $157.32 | 288200 |
| 2024-11-14 | 28.38 | $159.26 | 235500 |
| 2024-11-13 | 28.24 | $158.87 | 216400 |
| 2024-11-12 | 27.98 | $159.59 | 178700 |
| 2024-11-11 | 27.50 | $160.73 | 236400 |
| 2024-11-08 | 26.81 | $159.39 | 179220 |
| 2024-11-07 | 26.23 | $159.15 | 278600 |
| 2024-11-06 | 25.61 | $163.53 | 647852 |
| 2024-11-05 | 24.96 | $141.27 | 194045 |
| 2024-11-04 | 26.24 | $139.70 | 134737 |
| 2024-11-01 | 27.38 | $139.60 | 133546 |
| 2024-10-31 | 28.75 | $138.96 | 273532 |
| 2024-10-30 | 29.91 | $137.82 | 414500 |
| 2024-10-29 | 30.97 | $138.67 | 356605 |
| 2024-10-28 | 32.07 | $141.08 | 266792 |
| 2024-10-25 | 32.92 | $139.64 | 100600 |
| 2024-10-24 | 33.90 | $141.98 | 182917 |
| 2024-10-23 | 34.64 | $141.65 | 236100 |
| 2024-10-22 | 35.42 | $145.70 | 168400 |
| 2024-10-21 | 35.30 | $147.01 | 181048 |
| 2024-10-18 | 34.89 | $148.49 | 264613 |
| 2024-10-17 | 34.24 | $149.82 | 152800 |
| 2024-10-16 | 33.27 | $148.17 | 321000 |
| 2024-10-15 | 32.39 | $145.10 | 238930 |
| 2024-10-14 | 31.67 | $143.73 | 203800 |
| 2024-10-11 | 30.81 | $144.23 | 212635 |
| 2024-10-10 | 29.97 | $139.65 | 244800 |
| 2024-10-09 | 29.50 | $141.77 | 116138 |
| 2024-10-08 | 28.77 | $140.72 | 268400 |
| 2024-10-07 | 28.12 | $137.00 | 190200 |
| 2024-10-04 | 27.81 | $137.33 | 143700 |
| 2024-10-03 | 27.57 | $132.40 | 93811 |
| 2024-10-02 | 27.82 | $132.83 | 106300 |
| 2024-10-01 | 27.67 | $133.11 | 153302 |
| 2024-09-30 | 27.68 | $133.34 | 117600 |
| 2024-09-27 | 27.50 | $133.81 | 100424 |
| 2024-09-26 | 26.90 | $133.83 | 84605 |
| 2024-09-25 | 26.13 | $134.54 | 112236 |
| 2024-09-24 | 25.41 | $135.55 | 119836 |
| 2024-09-23 | 24.64 | $136.42 | 116212 |
| 2024-09-20 | 23.62 | $135.39 | 510446 |
| 2024-09-19 | 22.56 | $135.39 | 210600 |
| 2024-09-18 | 21.58 | $129.67 | 184000 |
| 2024-09-17 | 20.79 | $130.11 | 195219 |
| 2024-09-16 | 20.11 | $128.40 | 238022 |
| 2024-09-13 | 19.72 | $124.34 | 208200 |
| 2024-09-12 | 19.73 | $120.08 | 147321 |
| 2024-09-11 | 20.50 | $118.41 | 255000 |
| 2024-09-10 | 21.40 | $118.79 | 201416 |
| 2024-09-09 | 22.22 | $119.55 | 271500 |
| 2024-09-06 | 22.98 | $116.53 | 108839 |
| 2024-09-05 | 24.02 | $118.96 | 119800 |
| 2024-09-04 | 25.04 | $116.84 | 140000 |
| 2024-09-03 | 26.15 | $118.39 | 171100 |
| 2024-08-30 | 27.46 | $123.50 | 184700 |
| 2024-08-29 | 28.13 | $123.01 | 134100 |
| 2024-08-28 | 28.67 | $123.13 | 82500 |
| 2024-08-27 | 29.14 | $123.85 | 167406 |
| 2024-08-26 | 29.73 | $124.58 | 154000 |
| 2024-08-23 | 30.05 | $125.65 | 144300 |
| 2024-08-22 | 30.39 | $123.38 | 75500 |
| 2024-08-21 | 31.18 | $123.34 | 96707 |
| 2024-08-20 | 32.06 | $121.70 | 170737 |
| 2024-08-19 | 32.82 | $125.45 | 143732 |
| 2024-08-16 | 33.14 | $124.04 | 133842 |
| 2024-08-15 | 33.57 | $123.88 | 195800 |
| 2024-08-14 | 34.10 | $120.76 | 171112 |
| 2024-08-13 | 35.05 | $119.35 | 168100 |
| 2024-08-12 | 36.14 | $118.98 | 150700 |
| 2024-08-09 | 37.27 | $121.90 | 134400 |
| 2024-08-08 | 37.98 | $121.81 | 126500 |
| 2024-08-07 | 38.75 | $118.76 | 143600 |
| 2024-08-06 | 39.56 | $120.51 | 144200 |
| 2024-08-05 | 40.59 | $118.69 | 332100 |
| 2024-08-02 | 41.69 | $122.58 | 230000 |
| 2024-08-01 | 42.08 | $126.68 | 350319 |
| 2024-07-31 | 41.51 | $132.94 | 293436 |
| 2024-07-30 | 39.73 | $130.17 | 551348 |
| 2024-07-29 | 37.85 | $125.72 | 338148 |
| 2024-07-26 | 36.33 | $126.38 | 260900 |
| 2024-07-25 | 34.74 | $124.50 | 285027 |
| 2024-07-24 | 33.22 | $119.64 | 207121 |
| 2024-07-23 | 31.90 | $121.86 | 218900 |
| 2024-07-22 | 30.51 | $118.36 | 274544 |
| 2024-07-19 | 29.40 | $117.39 | 145500 |
| 2024-07-18 | 28.35 | $118.61 | 170400 |
| 2024-07-17 | 26.81 | $119.63 | 255947 |
| 2024-07-16 | 25.27 | $120.06 | 316632 |
| 2024-07-15 | 23.71 | $115.70 | 148527 |
| 2024-07-12 | 22.37 | $113.15 | 155000 |
| 2024-07-11 | 21.37 | $111.48 | 180949 |
| 2024-07-10 | 20.52 | $110.26 | 175000 |
| 2024-07-09 | 19.90 | $111.41 | 228413 |
| 2024-07-08 | 19.13 | $109.40 | 163100 |
| 2024-07-05 | 18.32 | $110.64 | 134300 |
| 2024-07-03 | 17.77 | $109.78 | 94215 |
| 2024-07-02 | 17.34 | $108.91 | 177111 |
| 2024-07-01 | 16.88 | $110.21 | 199300 |
| 2024-06-28 | 16.39 | $107.91 | 421306 |
| 2024-06-27 | 16.07 | $107.20 | 137500 |
| 2024-06-26 | 16.13 | $105.00 | 150200 |
| 2024-06-25 | 16.59 | $105.17 | 138649 |
| 2024-06-24 | 16.80 | $107.25 | 143900 |
| 2024-06-21 | 16.78 | $106.30 | 439700 |
| 2024-06-20 | 17.00 | $106.99 | 203700 |
| 2024-06-18 | 17.13 | $106.12 | 182000 |
| 2024-06-17 | 17.45 | $103.49 | 181304 |
| 2024-06-14 | 18.35 | $101.17 | 191018 |
| 2024-06-13 | 18.98 | $101.41 | 196900 |
| 2024-06-12 | 19.79 | $103.58 | 164930 |
| 2024-06-11 | 20.40 | $102.53 | 227710 |
| 2024-06-10 | 21.42 | $101.92 | 272719 |
| 2024-06-07 | 22.39 | $104.84 | 120933 |
| 2024-06-06 | 22.59 | $106.27 | 152020 |
| 2024-06-05 | 22.40 | $106.66 | 270434 |
| 2024-06-04 | 22.12 | $108.04 | 168222 |
| 2024-06-03 | 21.25 | $108.42 | 219022 |
| 2024-05-31 | 20.45 | $106.67 | 195528 |
| 2024-05-30 | 19.84 | $106.63 | 170603 |
| 2024-05-29 | 19.18 | $105.65 | 222630 |
| 2024-05-28 | 18.52 | $107.94 | 451544 |
| 2024-05-24 | 17.28 | $107.02 | 223010 |
| 2024-05-23 | 16.16 | $104.92 | 158441 |
| 2024-05-22 | 15.42 | $104.32 | 307400 |
| 2024-05-21 | 14.65 | $104.49 | 191230 |
| 2024-05-20 | 14.03 | $103.34 | 269212 |
| 2024-05-17 | 13.60 | $101.22 | 212523 |
| 2024-05-16 | 13.59 | $99.58 | 129135 |
| 2024-05-15 | 13.73 | $100.67 | 148000 |
| 2024-05-14 | 13.55 | $101.25 | 133036 |
| 2024-05-13 | 13.46 | $101.00 | 147300 |
| 2024-05-10 | 13.28 | $101.26 | 175931 |
| 2024-05-09 | 13.10 | $100.27 | 320040 |
| 2024-05-08 | 13.25 | $99.34 | 140200 |
| 2024-05-07 | 13.60 | $99.43 | 233703 |
| 2024-05-06 | 13.83 | $99.36 | 230700 |
| 2024-05-03 | 14.12 | $99.53 | 339100 |
| 2024-05-02 | 14.41 | $98.46 | 625333 |
| 2024-05-01 | 14.48 | $93.54 | 999022 |
| 2024-04-30 | 14.38 | $94.49 | 241847 |
| 2024-04-29 | 14.54 | $95.27 | 250300 |
| 2024-04-26 | 14.75 | $94.09 | 288900 |
| 2024-04-25 | 14.97 | $95.30 | 307027 |
| 2024-04-24 | 15.20 | $95.94 | 178500 |
| 2024-04-23 | 15.61 | $95.85 | 146121 |
| 2024-04-22 | 16.33 | $95.40 | 299409 |
| 2024-04-19 | 16.84 | $91.76 | 260500 |
| 2024-04-18 | 16.39 | $91.25 | 272733 |
| 2024-04-17 | 15.92 | $92.22 | 162144 |
| 2024-04-16 | 15.64 | $92.15 | 134800 |
| 2024-04-15 | 15.07 | $92.16 | 171000 |
| 2024-04-12 | 14.58 | $93.02 | 315922 |
| 2024-04-11 | 14.26 | $95.95 | 258700 |
| 2024-04-10 | 14.42 | $96.28 | 220029 |
| 2024-04-09 | 14.65 | $97.46 | 365723 |
| 2024-04-08 | 14.91 | $97.00 | 195300 |
| 2024-04-05 | 15.39 | $96.62 | 165909 |
| 2024-04-04 | 15.61 | $94.98 | 244439 |
| 2024-04-03 | 15.83 | $94.23 | 258104 |
| 2024-04-02 | 16.05 | $94.45 | 320700 |
| 2024-04-01 | 15.84 | $95.07 | 315000 |
| 2024-03-28 | 15.72 | $94.26 | 311348 |
| 2024-03-27 | 15.58 | $94.06 | 476000 |
| 2024-03-26 | 15.23 | $90.81 | 604300 |
| 2024-03-25 | 14.25 | $93.36 | 240918 |
| 2024-03-22 | 13.99 | $93.92 | 246000 |
| 2024-03-21 | 13.82 | $95.89 | 438200 |
| 2024-03-20 | 13.91 | $95.04 | 322991 |
| 2024-03-19 | 13.88 | $96.85 | 132543 |
| 2024-03-18 | 14.26 | $96.18 | 165109 |
| 2024-03-15 | 14.59 | $96.63 | 485000 |
| 2024-03-14 | 15.02 | $97.01 | 216647 |
| 2024-03-13 | 15.41 | $97.65 | 359347 |
| 2024-03-12 | 16.09 | $97.53 | 240100 |
| 2024-03-11 | 16.83 | $99.17 | 272400 |
| 2024-03-08 | 17.49 | $100.11 | 261935 |
| 2024-03-07 | 18.08 | $99.66 | 261900 |
| 2024-03-06 | 18.95 | $99.12 | 289200 |
| 2024-03-05 | 19.81 | $99.36 | 324551 |
| 2024-03-04 | 20.82 | $101.69 | 641700 |
| 2024-03-01 | 21.89 | $104.69 | 219522 |
| 2024-02-29 | 21.65 | $105.40 | 187400 |
| 2024-02-28 | 21.02 | $104.98 | 162947 |
| 2024-02-27 | 20.68 | $104.40 | 368057 |
| 2024-02-26 | 20.31 | $103.88 | 155300 |
| 2024-02-23 | 20.09 | $104.17 | 235600 |
| 2024-02-22 | 19.85 | $103.21 | 210433 |
| 2024-02-21 | 19.82 | $101.36 | 187986 |
| 2024-02-20 | 19.91 | $102.83 | 199705 |
| 2024-02-16 | 19.68 | $103.26 | 273200 |
| 2024-02-15 | 19.39 | $103.53 | 271000 |
| 2024-02-14 | 19.24 | $101.09 | 411746 |
| 2024-02-13 | 19.32 | $97.59 | 376600 |
| 2024-02-12 | 20.21 | $98.97 | 317042 |
| 2024-02-09 | 20.72 | $97.39 | 313415 |
| 2024-02-08 | 21.78 | $95.42 | 330122 |
| 2024-02-07 | 22.44 | $93.68 | 428100 |
| 2024-02-06 | 23.15 | $96.14 | 419006 |
| 2024-02-05 | 24.17 | $98.53 | 341728 |
| 2024-02-02 | 24.41 | $100.02 | 325700 |
| 2024-02-01 | 24.66 | $98.29 | 200216 |
| 2024-01-31 | 25.78 | $96.17 | 183606 |
| 2024-01-30 | 26.96 | $98.27 | 166000 |
| 2024-01-29 | 27.73 | $98.68 | 210200 |
| 2024-01-26 | 28.60 | $96.84 | 162642 |
| 2024-01-25 | 29.69 | $96.80 | 301008 |
| 2024-01-24 | 30.83 | $98.55 | 137028 |
| 2024-01-23 | 31.37 | $98.64 | 167036 |
| 2024-01-22 | 31.87 | $99.82 | 220535 |
| 2024-01-19 | 32.55 | $98.09 | 155100 |
| 2024-01-18 | 33.68 | $96.60 | 134600 |
| 2024-01-17 | 35.03 | $96.68 | 177520 |
| 2024-01-16 | 36.53 | $96.20 | 183500 |
| 2024-01-12 | 38.28 | $95.07 | 151225 |
| 2024-01-11 | 40.18 | $94.97 | 397122 |
| 2024-01-10 | 42.14 | $93.80 | 273400 |
| 2024-01-09 | 44.03 | $95.77 | 290100 |
| 2024-01-08 | 45.97 | $96.50 | 220745 |
| 2024-01-05 | 47.60 | $95.72 | 256527 |
| 2024-01-04 | 49.33 | $96.61 | 189700 |
| 2024-01-03 | 50.66 | $97.43 | 323700 |
| 2024-01-02 | 51.84 | $100.43 | 249319 |
| 2023-12-29 | 52.44 | $101.87 | 146042 |
| 2023-12-28 | 52.12 | $102.98 | 154700 |
| 2023-12-27 | 51.38 | $103.06 | 174629 |
| 2023-12-26 | 50.65 | $101.64 | 128200 |
| 2023-12-22 | 50.06 | $99.90 | 246500 |
| 2023-12-21 | 49.53 | $98.49 | 215800 |
| 2023-12-20 | 49.20 | $98.01 | 340700 |
| 2023-12-19 | 48.72 | $99.52 | 276735 |
| 2023-12-18 | 47.59 | $99.27 | 461100 |
| 2023-12-15 | 46.40 | $101.59 | 4.2M |
| 2023-12-14 | 44.89 | $99.96 | 458545 |
| 2023-12-13 | 43.41 | $98.72 | 424729 |
| 2023-12-12 | 41.95 | $97.44 | 321800 |
| 2023-12-11 | 40.49 | $96.95 | 382300 |
| 2023-12-08 | 39.00 | $97.07 | 371500 |
| 2023-12-07 | 37.44 | $96.06 | 306200 |
| 2023-12-06 | 35.91 | $94.81 | 322342 |
| 2023-12-05 | 34.32 | $94.76 | 528100 |
| 2023-12-04 | 32.68 | $97.23 | 1.1M |
| 2023-12-01 | 30.94 | $89.97 | 315627 |
| 2023-11-30 | 29.73 | $90.06 | 409331 |
| 2023-11-29 | 28.57 | $86.98 | 136100 |
| 2023-11-28 | 27.76 | $85.97 | 289600 |
| 2023-11-27 | 26.91 | $87.88 | 156800 |
| 2023-11-24 | 26.12 | $86.12 | 40336 |
| 2023-11-22 | 25.53 | $85.53 | 190000 |
| 2023-11-21 | 25.05 | $83.65 | 89709 |
| 2023-11-20 | 24.99 | $83.63 | 238600 |
| 2023-11-17 | 24.70 | $84.01 | 152100 |
| 2023-11-16 | 24.11 | $84.57 | 203200 |
| 2023-11-15 | 23.50 | $85.18 | 258019 |
| 2023-11-14 | 22.46 | $85.08 | 211619 |
| 2023-11-13 | 21.38 | $83.03 | 111922 |
| 2023-11-10 | 20.66 | $83.02 | 124547 |
| 2023-11-09 | 19.90 | $81.60 | 141900 |
| 2023-11-08 | 19.34 | $82.25 | 143200 |
| 2023-11-07 | 18.66 | $82.46 | 204300 |
| 2023-11-06 | 17.95 | $82.90 | 164826 |
| 2023-11-03 | 17.26 | $83.09 | 212840 |
| 2023-11-02 | 16.30 | $81.96 | 311400 |
| 2023-11-01 | 15.63 | $80.58 | 223037 |
| 2023-10-31 | 15.11 | $78.36 | 301807 |
| 2023-10-30 | 14.86 | $73.27 | 232211 |
| 2023-10-27 | 15.06 | $72.37 | 190807 |
| 2023-10-26 | 14.82 | $72.11 | 183400 |
| 2023-10-25 | 14.58 | $71.72 | 185629 |
| 2023-10-24 | 14.32 | $73.44 | 134300 |
| 2023-10-23 | 14.46 | $74.08 | 152100 |
| 2023-10-20 | 14.25 | $74.20 | 120609 |
| 2023-10-19 | 14.12 | $75.46 | 168009 |
| 2023-10-18 | 14.37 | $75.84 | 80325 |
| 2023-10-17 | 14.81 | $77.45 | 130029 |
| 2023-10-16 | 15.54 | $77.75 | 68400 |
| 2023-10-13 | 16.16 | $77.23 | 74200 |
| 2023-10-12 | 16.82 | $78.74 | 118400 |
| 2023-10-11 | 17.17 | $79.05 | 96100 |
| 2023-10-10 | 17.31 | $78.75 | 128836 |
| 2023-10-09 | 17.40 | $79.00 | 86945 |
| 2023-10-06 | 17.60 | $77.97 | 126824 |
| 2023-10-05 | 18.04 | $78.06 | 119600 |
| 2023-10-04 | 18.55 | $76.84 | 188614 |
| 2023-10-03 | 19.37 | $77.27 | 181315 |
| 2023-10-02 | 19.74 | $79.01 | 228241 |
| 2023-09-29 | 19.53 | $79.44 | 145427 |
| 2023-09-28 | 19.01 | $81.02 | 307626 |
| 2023-09-27 | 18.46 | $78.77 | 209125 |
| 2023-09-26 | 18.71 | $77.02 | 116306 |
| 2023-09-25 | 19.37 | $77.53 | 90400 |
| 2023-09-22 | 20.07 | $77.52 | 107620 |
| 2023-09-21 | 20.53 | $78.40 | 171900 |
| 2023-09-20 | 20.79 | $79.25 | 96400 |
| 2023-09-19 | 20.56 | $79.54 | 155900 |
| 2023-09-18 | 20.51 | $79.60 | 145500 |
| 2023-09-15 | 20.28 | $79.53 | 541448 |
| 2023-09-14 | 20.00 | $80.89 | 221812 |
| 2023-09-13 | 19.71 | $78.84 | 178745 |
| 2023-09-12 | 20.02 | $78.07 | 114300 |
| 2023-09-11 | 20.55 | $77.20 | 153400 |
| 2023-09-08 | 21.17 | $77.29 | 131912 |
| 2023-09-07 | 21.97 | $75.44 | 133515 |
| 2023-09-06 | 22.79 | $74.87 | 271800 |
| 2023-09-05 | 23.73 | $77.03 | 238901 |
| 2023-09-01 | 24.45 | $79.65 | 140000 |
| 2023-08-31 | 24.38 | $78.99 | 183818 |
| 2023-08-30 | 24.53 | $78.50 | 161618 |
| 2023-08-29 | 24.55 | $78.19 | 130716 |
| 2023-08-28 | 24.84 | $76.78 | 177600 |
| 2023-08-25 | 25.44 | $76.02 | 136308 |
| 2023-08-24 | 26.24 | $75.48 | 115936 |
| 2023-08-23 | 27.41 | $75.36 | 107226 |
| 2023-08-22 | 28.43 | $75.23 | 142012 |
| 2023-08-21 | 29.63 | $75.26 | 58520 |
| 2023-08-18 | 30.72 | $76.07 | 148806 |
| 2023-08-17 | 31.82 | $75.66 | 131700 |
| 2023-08-16 | 32.93 | $76.41 | 130320 |
| 2023-08-15 | 33.73 | $76.51 | 129637 |
| 2023-08-14 | 34.59 | $77.32 | 100400 |
| 2023-08-11 | 35.13 | $78.29 | 74400 |
| 2023-08-10 | 35.26 | $78.61 | 99923 |
| 2023-08-09 | 35.29 | $79.05 | 137700 |
| 2023-08-08 | 35.12 | $79.16 | 175849 |
| 2023-08-07 | 34.98 | $79.99 | 138400 |
| 2023-08-04 | 34.39 | $80.76 | 144400 |
| 2023-08-03 | 33.61 | $80.78 | 175100 |
| 2023-08-02 | 32.78 | $80.90 | 318000 |
| 2023-08-01 | 31.92 | $80.62 | 225500 |
| 2023-07-31 | 31.18 | $79.31 | 199900 |
| 2023-07-28 | 30.57 | $77.85 | 189600 |
| 2023-07-27 | 30.00 | $78.32 | 431400 |
| 2023-07-26 | 29.14 | $82.40 | 429234 |
| 2023-07-25 | 27.50 | $83.02 | 766000 |
| 2023-07-24 | 25.48 | $77.92 | 353006 |
| 2023-07-21 | 24.57 | $77.75 | 190600 |
| 2023-07-20 | 23.41 | $78.28 | 225942 |
| 2023-07-19 | 22.20 | $77.43 | 127537 |
| 2023-07-18 | 21.00 | $77.06 | 206600 |
| 2023-07-17 | 19.76 | $76.16 | 416000 |
| 2023-07-14 | 18.77 | $76.15 | 338722 |
| 2023-07-13 | 17.85 | $75.08 | 286113 |
| 2023-07-12 | 16.98 | $74.97 | 222847 |
| 2023-07-11 | 16.22 | $73.29 | 300247 |
| 2023-07-10 | 15.87 | $71.58 | 172423 |
| 2023-07-07 | 16.03 | $70.33 | 196611 |
| 2023-07-06 | 16.67 | $69.01 | 221800 |
| 2023-07-05 | 16.94 | $68.59 | 177900 |
| 2023-07-03 | 17.56 | $70.28 | 87100 |
| 2023-06-30 | 18.31 | $69.64 | 124957 |
| 2023-06-29 | 19.03 | $70.83 | 110000 |
| 2023-06-28 | 19.44 | $70.16 | 153612 |
| 2023-06-27 | 19.93 | $70.76 | 133703 |
| 2023-06-26 | 20.17 | $70.53 | 153828 |
| 2023-06-23 | 20.47 | $70.48 | 315638 |
| 2023-06-22 | 20.70 | $71.50 | 101800 |
| 2023-06-21 | 20.55 | $71.80 | 150923 |
| 2023-06-20 | 20.39 | $72.02 | 158415 |
| 2023-06-16 | 20.24 | $71.76 | 353700 |
| 2023-06-15 | 20.09 | $73.13 | 162334 |
| 2023-06-14 | 19.54 | $73.04 | 196100 |
| 2023-06-13 | 18.89 | $72.53 | 175723 |
| 2023-06-12 | 18.41 | $71.12 | 168327 |
| 2023-06-09 | 18.04 | $71.66 | 143900 |
| 2023-06-08 | 17.64 | $71.49 | 125923 |
| 2023-06-07 | 17.33 | $71.58 | 210425 |
| 2023-06-06 | 17.04 | $69.35 | 169500 |
| 2023-06-05 | 17.29 | $67.81 | 166762 |
| 2023-06-02 | 17.96 | $68.52 | 251842 |
| 2023-06-01 | 18.67 | $66.92 | 184000 |
| 2023-05-31 | 19.40 | $67.40 | 196700 |
| 2023-05-30 | 20.38 | $67.83 | 172400 |
| 2023-05-26 | 21.26 | $67.53 | 115200 |
| 2023-05-25 | 22.07 | $66.94 | 146100 |
| 2023-05-24 | 22.90 | $66.71 | 165800 |
| 2023-05-23 | 23.69 | $67.47 | 168900 |
| 2023-05-22 | 24.60 | $66.50 | 165520 |
| 2023-05-19 | 25.36 | $65.15 | 154701 |
| 2023-05-18 | 25.87 | $65.23 | 171434 |
| 2023-05-17 | 26.33 | $65.70 | 257500 |
| 2023-05-16 | 26.82 | $63.55 | 254615 |
| 2023-05-15 | 26.72 | $64.00 | 249234 |
| 2023-05-12 | 26.62 | $62.47 | 274500 |
| 2023-05-11 | 26.14 | $62.22 | 247922 |
| 2023-05-10 | 25.36 | $63.00 | 209600 |
| 2023-05-09 | 24.60 | $61.65 | 177200 |
| 2023-05-08 | 23.37 | $61.82 | 222400 |
| 2023-05-05 | 22.11 | $62.19 | 318800 |
| 2023-05-04 | 20.82 | $61.60 | 494200 |
| 2023-05-03 | 19.07 | $61.71 | 392800 |
| 2023-05-02 | 17.45 | $64.18 | 532900 |
| 2023-05-01 | 15.94 | $69.83 | 313500 |
| 2023-04-28 | 15.28 | $68.77 | 254000 |
| 2023-04-27 | 14.49 | $69.12 | 217934 |
| 2023-04-26 | 13.65 | $70.61 | 201700 |
| 2023-04-25 | 13.30 | $72.90 | 108536 |
| 2023-04-24 | 13.75 | $74.70 | 109000 |
| 2023-04-21 | 14.41 | $75.03 | 119000 |
| 2023-04-20 | 15.06 | $74.06 | 141832 |
| 2023-04-19 | 15.54 | $73.62 | 93126 |
| 2023-04-18 | 16.24 | $73.60 | 179139 |
| 2023-04-17 | 16.75 | $73.11 | 211600 |
| 2023-04-14 | 17.11 | $73.43 | 179500 |
| 2023-04-13 | 17.48 | $71.99 | 247700 |
| 2023-04-12 | 17.33 | $70.74 | 241900 |
| 2023-04-11 | 16.88 | $70.70 | 301611 |
| 2023-04-10 | 16.53 | $71.17 | 309300 |
| 2023-04-06 | 16.18 | $72.15 | 170638 |
| 2023-04-05 | 16.03 | $71.44 | 165400 |
| 2023-04-04 | 15.38 | $70.77 | 203700 |
| 2023-04-03 | 14.77 | $71.58 | 244800 |
| 2023-03-31 | 14.39 | $72.19 | 222912 |
| 2023-03-30 | 13.90 | $71.41 | 117000 |
| 2023-03-29 | 13.39 | $72.44 | 173612 |
| 2023-03-28 | 12.98 | $73.31 | 254229 |
| 2023-03-27 | 12.70 | $73.40 | 155600 |
| 2023-03-24 | 12.35 | $72.00 | 240500 |
| 2023-03-23 | 11.81 | $74.18 | 142805 |
| 2023-03-22 | 11.84 | $74.24 | 190126 |
| 2023-03-21 | 12.00 | $75.40 | 259211 |
| 2023-03-20 | 12.36 | $74.57 | 213700 |
| 2023-03-17 | 12.44 | $73.70 | 293100 |
| 2023-03-16 | 12.26 | $74.53 | 251600 |
| 2023-03-15 | 12.07 | $73.45 | 239116 |
| 2023-03-14 | 11.38 | $74.44 | 194100 |
| 2023-03-13 | 10.98 | $72.85 | 472000 |
| 2023-03-10 | 10.13 | $73.67 | 354600 |
| 2023-03-09 | 9.40 | $75.17 | 173100 |
| 2023-03-08 | 9.23 | $76.93 | 205704 |
| 2023-03-07 | 9.24 | $76.31 | 172730 |
| 2023-03-06 | 9.33 | $76.98 | 277700 |
| 2023-03-03 | 9.56 | $77.91 | 233100 |
| 2023-03-02 | 9.90 | $77.99 | 350400 |
| 2023-03-01 | 10.16 | $77.88 | 147242 |
| 2023-02-28 | 10.60 | $78.88 | 198300 |
| 2023-02-27 | 10.97 | $78.29 | 203146 |
| 2023-02-24 | 11.49 | $77.52 | 167015 |
| 2023-02-23 | 11.79 | $77.74 | 172917 |
| 2023-02-22 | 12.14 | $77.65 | 244400 |
| 2023-02-21 | 12.51 | $79.14 | 285400 |
| 2023-02-17 | 13.00 | $81.54 | 353600 |
| 2023-02-16 | 13.13 | $79.86 | 358500 |
| 2023-02-15 | 13.70 | $78.43 | 223449 |
| 2023-02-14 | 13.97 | $78.66 | 273400 |
| 2023-02-13 | 14.52 | $79.56 | 200500 |
| 2023-02-10 | 14.91 | $76.74 | 197748 |
| 2023-02-09 | 14.50 | $75.55 | 211800 |
| 2023-02-08 | 13.60 | $75.28 | 272900 |
| 2023-02-07 | 12.66 | $74.01 | 522403 |
| 2023-02-06 | 11.67 | $79.22 | 175919 |
| 2023-02-03 | 11.88 | $79.90 | 184000 |
| 2023-02-02 | 12.11 | $79.26 | 175104 |
| 2023-02-01 | 12.35 | $79.97 | 223200 |
| 2023-01-31 | 12.60 | $80.03 | 148539 |
| 2023-01-30 | 12.31 | $79.09 | 127700 |
| 2023-01-27 | 12.01 | $79.91 | 121400 |
| 2023-01-26 | 11.35 | $81.26 | 92600 |
| 2023-01-25 | 10.52 | $79.94 | 95000 |
| 2023-01-24 | 9.97 | $79.00 | 72500 |
| 2023-01-23 | 9.59 | $78.05 | 118646 |
| 2023-01-20 | 9.51 | $76.88 | 103602 |
| 2023-01-19 | 9.65 | $76.32 | 90300 |
| 2023-01-18 | 9.95 | $76.38 | 152623 |
| 2023-01-17 | 10.10 | $76.60 | 132700 |
| 2023-01-13 | 10.24 | $79.21 | 129700 |
| 2023-01-12 | 9.52 | $78.70 | 137400 |
| 2023-01-11 | 8.75 | $78.23 | 165000 |
| 2023-01-10 | 8.35 | $76.51 | 187200 |
| 2023-01-09 | 8.00 | $76.68 | 124613 |
| 2023-01-06 | 7.71 | $76.63 | 182300 |
| 2023-01-05 | 7.52 | $75.49 | 133900 |
| 2023-01-04 | 7.83 | $75.65 | 121712 |
| 2023-01-03 | 8.07 | $75.57 | 188500 |
| 2022-12-30 | 8.29 | $73.69 | 83800 |
| 2022-12-29 | 8.19 | $74.94 | 103400 |
| 2022-12-28 | 8.45 | $74.41 | 73400 |
| 2022-12-27 | 8.77 | $75.26 | 53300 |
| 2022-12-23 | 9.18 | $76.08 | 58526 |
| 2022-12-22 | 9.60 | $75.59 | 114623 |
| 2022-12-21 | 9.96 | $77.35 | 97400 |
| 2022-12-20 | 10.17 | $74.95 | 118202 |
| 2022-12-19 | 10.39 | $74.70 | 212900 |
| 2022-12-16 | 10.62 | $75.94 | 210400 |
| 2022-12-15 | 11.09 | $74.87 | 114617 |
| 2022-12-14 | 11.56 | $77.71 | 113400 |
| 2022-12-13 | 11.25 | $78.10 | 162600 |
| 2022-12-12 | 10.54 | $78.58 | 128939 |
| 2022-12-09 | 10.34 | $77.97 | 103149 |
| 2022-12-08 | 10.34 | $78.31 | 87300 |
| 2022-12-07 | 10.40 | $77.77 | 82728 |
| 2022-12-06 | 10.27 | $78.25 | 108700 |
| 2022-12-05 | 10.14 | $79.45 | 155618 |
| 2022-12-02 | 9.92 | $79.31 | 108700 |
| 2022-12-01 | 9.55 | $79.22 | 152421 |
| 2022-11-30 | 9.24 | $77.01 | 249200 |
| 2022-11-29 | 9.57 | $74.34 | 140408 |
| 2022-11-28 | 9.83 | $75.68 | 148900 |
| 2022-11-25 | 10.23 | $78.08 | 52244 |
| 2022-11-23 | 9.99 | $77.78 | 55900 |
| 2022-11-22 | 9.98 | $77.27 | 77039 |
| 2022-11-21 | 10.12 | $76.55 | 104310 |
| 2022-11-18 | 10.26 | $76.64 | 200126 |
| 2022-11-17 | 10.37 | $77.05 | 108400 |
| 2022-11-16 | 10.75 | $78.02 | 72400 |
| 2022-11-15 | 10.94 | $78.38 | 214929 |
| 2022-11-14 | 11.07 | $77.85 | 260516 |
| 2022-11-11 | 11.35 | $75.64 | 164600 |
| 2022-11-10 | 11.90 | $76.37 | 176131 |
| 2022-11-09 | 12.32 | $73.90 | 112700 |
| 2022-11-08 | 12.93 | $76.09 | 101600 |
| 2022-11-07 | 13.08 | $76.71 | 113200 |
| 2022-11-04 | 13.34 | $76.11 | 100400 |
| 2022-11-03 | 13.70 | $75.75 | 195600 |
| 2022-11-02 | 14.12 | $75.15 | 229012 |
| 2022-11-01 | 14.25 | $77.52 | 287200 |
| 2022-10-31 | 14.45 | $74.40 | 158223 |
| 2022-10-28 | 15.04 | $72.68 | 178749 |
| 2022-10-27 | 15.22 | $70.94 | 163400 |
| 2022-10-26 | 15.21 | $71.00 | 205836 |
| 2022-10-25 | 15.20 | $69.17 | 528300 |
| 2022-10-24 | 15.18 | $74.94 | 215442 |
| 2022-10-21 | 14.62 | $75.48 | 162237 |
| 2022-10-20 | 14.04 | $73.28 | 182218 |
| 2022-10-19 | 13.98 | $73.16 | 116100 |
| 2022-10-18 | 13.93 | $73.23 | 110626 |
| 2022-10-17 | 13.94 | $71.41 | 129900 |
| 2022-10-14 | 14.43 | $69.92 | 172306 |
| 2022-10-13 | 15.13 | $70.51 | 143025 |
| 2022-10-12 | 15.87 | $69.70 | 115900 |
| 2022-10-11 | 16.30 | $69.03 | 153728 |
| 2022-10-10 | 16.67 | $69.67 | 178025 |
| 2022-10-07 | 17.45 | $69.15 | 138600 |
| 2022-10-06 | 18.26 | $71.17 | 97048 |
| 2022-10-05 | 18.83 | $71.49 | 218100 |
| 2022-10-04 | 19.43 | $72.07 | 267939 |
| 2022-10-03 | 20.18 | $68.77 | 181430 |
| 2022-09-30 | 20.72 | $66.82 | 172647 |
| 2022-09-29 | 20.63 | $66.32 | 215500 |
| 2022-09-28 | 20.14 | $66.68 | 278928 |
| 2022-09-27 | 19.59 | $66.01 | 204707 |
| 2022-09-26 | 19.10 | $66.09 | 296200 |
| 2022-09-23 | 18.34 | $65.93 | 239431 |
| 2022-09-22 | 17.53 | $68.46 | 142506 |
| 2022-09-21 | 17.16 | $68.07 | 66506 |
| 2022-09-20 | 16.92 | $68.07 | 128300 |
| 2022-09-19 | 16.42 | $69.51 | 125600 |
| 2022-09-16 | 16.29 | $69.14 | 224500 |
| 2022-09-15 | 15.93 | $69.35 | 127151 |
| 2022-09-14 | 15.68 | $68.53 | 145100 |
| 2022-09-13 | 15.42 | $69.72 | 148700 |
| 2022-09-12 | 15.67 | $72.03 | 62931 |
| 2022-09-09 | 16.35 | $71.76 | 103215 |
| 2022-09-08 | 17.11 | $70.01 | 103733 |
| 2022-09-07 | 17.22 | $69.92 | 104000 |
| 2022-09-06 | 17.30 | $68.72 | 122400 |
| 2022-09-02 | 16.96 | $67.86 | 138200 |
| 2022-09-01 | 16.70 | $70.64 | 136600 |
| 2022-08-31 | 16.53 | $69.22 | 106449 |
| 2022-08-30 | 16.71 | $70.11 | 154600 |
| 2022-08-29 | 17.01 | $71.01 | 122200 |
| 2022-08-26 | 17.71 | $72.48 | 132406 |
| 2022-08-25 | 18.43 | $72.89 | 72300 |
| 2022-08-24 | 18.88 | $73.04 | 69430 |
| 2022-08-23 | 19.15 | $74.02 | 115005 |
| 2022-08-22 | 19.31 | $73.60 | 113823 |
| 2022-08-19 | 19.47 | $75.26 | 105543 |
| 2022-08-18 | 18.98 | $76.29 | 79616 |
| 2022-08-17 | 18.17 | $75.51 | 147100 |
| 2022-08-16 | 17.44 | $74.82 | 78700 |
| 2022-08-15 | 16.75 | $75.48 | 73407 |
| 2022-08-12 | 16.04 | $74.15 | 84131 |
| 2022-08-11 | 15.55 | $73.46 | 83747 |
| 2022-08-10 | 15.14 | $73.29 | 137400 |
| 2022-08-09 | 14.71 | $72.32 | 67400 |
| 2022-08-08 | 14.69 | $72.54 | 158000 |
| 2022-08-05 | 14.67 | $71.99 | 85100 |
| 2022-08-04 | 14.76 | $72.53 | 110600 |
| 2022-08-03 | 14.63 | $72.03 | 127300 |
| 2022-08-02 | 14.57 | $70.76 | 132200 |
| 2022-08-01 | 14.74 | $70.90 | 138381 |
| 2022-07-29 | 15.04 | $71.48 | 142200 |
| 2022-07-28 | 15.00 | $71.08 | 168645 |
| 2022-07-27 | 15.16 | $70.13 | 179822 |
| 2022-07-26 | 15.32 | $70.70 | 233100 |
| 2022-07-25 | 15.49 | $68.12 | 191006 |
| 2022-07-22 | 15.96 | $68.40 | 250903 |
| 2022-07-21 | 16.34 | $68.06 | 174432 |
| 2022-07-20 | 16.63 | $68.36 | 178500 |
| 2022-07-19 | 16.93 | $67.45 | 163135 |
| 2022-07-18 | 17.14 | $65.87 | 164900 |
| 2022-07-15 | 17.17 | $66.44 | 123500 |
| 2022-07-14 | 17.04 | $64.36 | 191500 |
| 2022-07-13 | 16.18 | $65.11 | 135128 |
| 2022-07-12 | 15.67 | $66.50 | 162927 |
| 2022-07-11 | 15.45 | $67.40 | 142507 |
| 2022-07-08 | 15.34 | $68.14 | 201147 |
| 2022-07-07 | 15.48 | $70.16 | 215600 |
| 2022-07-06 | 16.17 | $70.16 | 184100 |
| 2022-07-05 | 16.66 | $70.42 | 251513 |
| 2022-07-01 | 17.09 | $69.98 | 168306 |
| 2022-06-30 | 17.94 | $70.28 | 156927 |
| 2022-06-29 | 18.65 | $71.29 | 181714 |
| 2022-06-28 | 19.61 | $71.34 | 163300 |
| 2022-06-27 | 20.49 | $71.17 | 205700 |
| 2022-06-24 | 21.41 | $71.99 | 373200 |
| 2022-06-23 | 22.17 | $71.52 | 160400 |
| 2022-06-22 | 23.23 | $70.65 | 440200 |
| 2022-06-21 | 24.11 | $69.15 | 284417 |
| 2022-06-17 | 25.07 | $69.89 | 389800 |
| 2022-06-16 | 26.29 | $70.44 | 288300 |
| 2022-06-15 | 27.59 | $72.96 | 303033 |
| 2022-06-14 | 28.46 | $72.47 | 189935 |
| 2022-06-13 | 29.69 | $71.09 | 209200 |
| 2022-06-10 | 31.20 | $72.17 | 162143 |
| 2022-06-09 | 32.45 | $74.33 | 239200 |
| 2022-06-08 | 32.98 | $77.50 | 152331 |
| 2022-06-07 | 32.23 | $78.43 | 130700 |
| 2022-06-06 | 31.54 | $77.88 | 209307 |
| 2022-06-03 | 30.62 | $77.17 | 133000 |
| 2022-06-02 | 29.80 | $78.48 | 155800 |
| 2022-06-01 | 28.94 | $76.05 | 202039 |
| 2022-05-31 | 28.49 | $75.84 | 158700 |
| 2022-05-27 | 27.90 | $75.78 | 158800 |
| 2022-05-26 | 27.35 | $74.43 | 186806 |
| 2022-05-25 | 26.93 | $73.45 | 209549 |
| 2022-05-24 | 26.62 | $73.43 | 192135 |
| 2022-05-23 | 26.48 | $73.10 | 212100 |
| 2022-05-20 | 25.79 | $73.18 | 199600 |
| 2022-05-19 | 25.16 | $72.39 | 155300 |
| 2022-05-18 | 24.70 | $71.68 | 149000 |
| 2022-05-17 | 24.20 | $73.72 | 149241 |
| 2022-05-16 | 22.89 | $71.69 | 347639 |
| 2022-05-13 | 21.74 | $70.91 | 259500 |
| 2022-05-12 | 20.61 | $69.99 | 336300 |
| 2022-05-11 | 19.69 | $68.25 | 246800 |
| 2022-05-10 | 19.02 | $67.56 | 294500 |
| 2022-05-09 | 18.53 | $66.91 | 203800 |
| 2022-05-06 | 18.17 | $66.78 | 230943 |
| 2022-05-05 | 17.95 | $66.49 | 178500 |
| 2022-05-04 | 17.75 | $67.23 | 177200 |
| 2022-05-03 | 17.53 | $66.43 | 185127 |
| 2022-05-02 | 17.20 | $67.46 | 209937 |
| 2022-04-29 | 16.92 | $65.99 | 195500 |
| 2022-04-28 | 16.63 | $68.23 | 324437 |
| 2022-04-27 | 15.90 | $67.94 | 299800 |
| 2022-04-26 | 14.88 | $67.84 | 376400 |
| 2022-04-25 | 13.80 | $65.34 | 209142 |
| 2022-04-22 | 13.80 | $65.04 | 130300 |
| 2022-04-21 | 13.45 | $65.76 | 119734 |
| 2022-04-20 | 12.87 | $66.18 | 105500 |
| 2022-04-19 | 12.52 | $65.19 | 150447 |
| 2022-04-18 | 12.41 | $62.82 | 85300 |
| 2022-04-14 | 13.06 | $62.44 | 109749 |
| 2022-04-13 | 13.73 | $62.43 | 92426 |
| 2022-04-12 | 14.29 | $61.53 | 132047 |
| 2022-04-11 | 14.88 | $61.84 | 174900 |
| 2022-04-08 | 15.26 | $62.66 | 176928 |
| 2022-04-07 | 15.97 | $63.00 | 179600 |
| 2022-04-06 | 16.71 | $62.15 | 178321 |
| 2022-04-05 | 17.24 | $63.06 | 92100 |
| 2022-04-04 | 18.07 | $64.02 | 179900 |
| 2022-04-01 | 18.95 | $63.88 | 143400 |
| 2022-03-31 | 19.87 | $63.12 | 167300 |
| 2022-03-30 | 20.82 | $64.77 | 158149 |
| 2022-03-29 | 21.29 | $66.10 | 191700 |
| 2022-03-28 | 21.59 | $64.55 | 257844 |
| 2022-03-25 | 22.46 | $63.00 | 222247 |
| 2022-03-24 | 23.37 | $63.84 | 136424 |
| 2022-03-23 | 24.59 | $62.87 | 143600 |
| 2022-03-22 | 25.87 | $64.18 | 157312 |
| 2022-03-21 | 27.14 | $62.72 | 129204 |
| 2022-03-18 | 28.48 | $65.32 | 378435 |
| 2022-03-17 | 29.89 | $61.95 | 284008 |
| 2022-03-16 | 30.83 | $62.55 | 302800 |
| 2022-03-15 | 31.81 | $61.01 | 368617 |
| 2022-03-14 | 32.61 | $61.17 | 209405 |
| 2022-03-11 | 33.34 | $59.56 | 219042 |
| 2022-03-10 | 33.50 | $57.87 | 222400 |
| 2022-03-09 | 33.12 | $57.72 | 160700 |
| 2022-03-08 | 32.71 | $55.07 | 197805 |
| 2022-03-07 | 31.75 | $55.83 | 195700 |
| 2022-03-04 | 30.86 | $58.42 | 198846 |
| 2022-03-03 | 30.24 | $59.67 | 190400 |
| 2022-03-02 | 29.75 | $61.13 | 160500 |
| 2022-03-01 | 29.46 | $60.47 | 248022 |
| 2022-02-28 | 29.15 | $63.82 | 202800 |
| 2022-02-25 | 29.44 | $65.21 | 385927 |
| 2022-02-24 | 29.75 | $63.38 | 301130 |
| 2022-02-23 | 29.53 | $62.50 | 155900 |
| 2022-02-22 | 29.74 | $62.88 | 147849 |
| 2022-02-18 | 29.76 | $63.72 | 150732 |
| 2022-02-17 | 30.07 | $64.59 | 198425 |
| 2022-02-16 | 30.29 | $64.56 | 181700 |
| 2022-02-15 | 30.51 | $64.28 | 174900 |
| 2022-02-14 | 30.62 | $63.00 | 173289 |
| 2022-02-11 | 30.36 | $62.85 | 160649 |
| 2022-02-10 | 30.16 | $63.71 | 299900 |
| 2022-02-09 | 30.10 | $65.72 | 138200 |
| 2022-02-08 | 30.31 | $64.38 | 179200 |
| 2022-02-07 | 30.12 | $63.32 | 153180 |
| 2022-02-04 | 29.81 | $62.99 | 187714 |
| 2022-02-03 | 29.31 | $63.44 | 287912 |
| 2022-02-02 | 28.79 | $63.47 | 300349 |
| 2022-02-01 | 28.36 | $63.76 | 515503 |
| 2022-01-31 | 27.85 | $69.32 | 353800 |
| 2022-01-28 | 27.97 | $67.28 | 152606 |
| 2022-01-27 | 27.43 | $65.17 | 175347 |
| 2022-01-26 | 26.49 | $64.24 | 223700 |
| 2022-01-25 | 25.51 | $64.71 | 264442 |
| 2022-01-24 | 24.30 | $66.21 | 206500 |
| 2022-01-21 | 23.02 | $65.07 | 216600 |
| 2022-01-20 | 21.98 | $66.47 | 146100 |
| 2022-01-19 | 21.05 | $67.52 | 127718 |
| 2022-01-18 | 20.25 | $69.59 | 157800 |
| 2022-01-14 | 19.70 | $73.11 | 186123 |
| 2022-01-13 | 19.78 | $74.89 | 89100 |
| 2022-01-12 | 20.34 | $76.53 | 120100 |
| 2022-01-11 | 21.27 | $75.78 | 175431 |
| 2022-01-10 | 21.81 | $75.61 | 184100 |
| 2022-01-07 | 22.21 | $73.49 | 209634 |
| 2022-01-06 | 22.05 | $73.05 | 151101 |
| 2022-01-05 | 21.68 | $71.30 | 119014 |
| 2022-01-04 | 21.33 | $74.67 | 115300 |
| 2022-01-03 | 21.75 | $74.20 | 131100 |
| 2021-12-31 | 22.19 | $74.09 | 71600 |
| 2021-12-30 | 22.53 | $74.47 | 63481 |
| 2021-12-29 | 22.96 | $75.08 | 58800 |
| 2021-12-28 | 23.59 | $75.63 | 62109 |
| 2021-12-27 | 24.35 | $75.78 | 70033 |
| 2021-12-23 | 25.09 | $74.95 | 83403 |
| 2021-12-22 | 25.80 | $74.26 | 118600 |
| 2021-12-21 | 26.19 | $73.58 | 206300 |
| 2021-12-20 | 26.34 | $72.32 | 218400 |
| 2021-12-17 | 26.12 | $73.62 | 260876 |
| 2021-12-16 | 26.24 | $73.51 | 136729 |
| 2021-12-15 | 26.28 | $73.07 | 135344 |
| 2021-12-14 | 25.98 | $72.03 | 251029 |
| 2021-12-13 | 25.49 | $70.11 | 179219 |
| 2021-12-10 | 24.50 | $71.32 | 260900 |
| 2021-12-09 | 23.54 | $72.34 | 149515 |
| 2021-12-08 | 22.77 | $74.03 | 174341 |
| 2021-12-07 | 22.09 | $75.55 | 121010 |
| 2021-12-06 | 21.76 | $74.51 | 237900 |
| 2021-12-03 | 20.89 | $74.71 | 164901 |
| 2021-12-02 | 20.18 | $76.53 | 235100 |
| 2021-12-01 | 19.59 | $75.00 | 159300 |
| 2021-11-30 | 18.96 | $76.08 | 159338 |
| 2021-11-29 | 18.52 | $78.40 | 219500 |
| 2021-11-26 | 18.44 | $78.92 | 76228 |
| 2021-11-24 | 18.15 | $80.75 | 72300 |
| 2021-11-23 | 18.73 | $81.59 | 134205 |
| 2021-11-22 | 19.33 | $81.26 | 117036 |
| 2021-11-19 | 20.05 | $81.48 | 86300 |
| 2021-11-18 | 20.51 | $81.14 | 117300 |
| 2021-11-17 | 21.09 | $80.77 | 104200 |
| 2021-11-16 | 21.77 | $81.94 | 128809 |
| 2021-11-15 | 22.68 | $83.43 | 103000 |
| 2021-11-12 | 23.66 | $84.91 | 69800 |
| 2021-11-11 | 24.39 | $84.58 | 69102 |
| 2021-11-10 | 25.15 | $83.59 | 85100 |
| 2021-11-09 | 26.12 | $83.95 | 129647 |
| 2021-11-08 | 27.17 | $83.95 | 147000 |
| 2021-11-05 | 27.97 | $83.31 | 143137 |
| 2021-11-04 | 28.99 | $83.06 | 151832 |
| 2021-11-03 | 30.12 | $84.18 | 137129 |
| 2021-11-02 | 31.08 | $83.74 | 136900 |
| 2021-11-01 | 32.17 | $82.99 | 219047 |
| 2021-10-29 | 33.33 | $81.79 | 133041 |
| 2021-10-28 | 34.90 | $81.83 | 156709 |
| 2021-10-27 | 36.56 | $79.84 | 236900 |
| 2021-10-26 | 38.41 | $81.36 | 628922 |
| 2021-10-25 | 40.19 | $88.99 | 170105 |
| 2021-10-22 | 39.59 | $88.07 | 79811 |
| 2021-10-21 | 39.14 | $87.66 | 99500 |
| 2021-10-20 | 38.67 | $88.30 | 138900 |
| 2021-10-19 | 38.19 | $86.09 | 80800 |
| 2021-10-18 | 38.03 | $85.27 | 58700 |
| 2021-10-15 | 37.93 | $84.38 | 124500 |
| 2021-10-14 | 37.83 | $84.07 | 88000 |
| 2021-10-13 | 37.97 | $82.76 | 59427 |
| 2021-10-12 | 38.24 | $82.62 | 70019 |
| 2021-10-11 | 38.60 | $81.39 | 83800 |
| 2021-10-08 | 38.98 | $82.58 | 71700 |
| 2021-10-07 | 39.03 | $82.88 | 128600 |
| 2021-10-06 | 39.19 | $81.10 | 108137 |
| 2021-10-05 | 39.67 | $80.12 | 107020 |
| 2021-10-04 | 40.29 | $78.36 | 97729 |
| 2021-10-01 | 41.20 | $78.84 | 129700 |
| 2021-09-30 | 42.16 | $79.11 | 289068 |
| 2021-09-29 | 42.47 | $79.74 | 157532 |
| 2021-09-28 | 42.98 | $77.34 | 163900 |
| 2021-09-27 | 43.51 | $80.25 | 114446 |
| 2021-09-24 | 43.44 | $79.17 | 114143 |
| 2021-09-23 | 43.47 | $79.01 | 97677 |
| 2021-09-22 | 43.60 | $77.12 | 68436 |
| 2021-09-21 | 44.03 | $76.41 | 79025 |
| 2021-09-20 | 44.66 | $76.10 | 287212 |
| 2021-09-17 | 45.36 | $76.97 | 426300 |
| 2021-09-16 | 45.87 | $76.74 | 112240 |
| 2021-09-15 | 46.35 | $77.29 | 186022 |
| 2021-09-14 | 46.84 | $75.38 | 98200 |
| 2021-09-13 | 47.55 | $76.17 | 178500 |
| 2021-09-10 | 48.35 | $75.53 | 99000 |
| 2021-09-09 | 49.14 | $76.17 | 93000 |
| 2021-09-08 | 49.68 | $76.77 | 96644 |
| 2021-09-07 | 50.24 | $76.72 | 197625 |
| 2021-09-03 | 50.80 | $77.93 | 110823 |
| 2021-09-02 | 50.98 | $78.72 | 116606 |
| 2021-09-01 | 50.93 | $79.51 | 125524 |
| 2021-08-31 | 50.87 | $78.98 | 202800 |
| 2021-08-30 | 50.64 | $79.84 | 98200 |
| 2021-08-27 | 50.08 | $80.80 | 126623 |
| 2021-08-26 | 49.50 | $79.39 | 96700 |
| 2021-08-25 | 48.92 | $80.04 | 137000 |
| 2021-08-24 | 48.14 | $80.29 | 87209 |
| 2021-08-23 | 47.25 | $80.11 | 115204 |
| 2021-08-20 | 46.36 | $79.38 | 118400 |
| 2021-08-19 | 45.44 | $78.11 | 72343 |
| 2021-08-18 | 44.50 | $79.44 | 152318 |
| 2021-08-17 | 43.27 | $78.72 | 86400 |
| 2021-08-16 | 42.03 | $79.29 | 71953 |
| 2021-08-13 | 40.71 | $79.25 | 57732 |
| 2021-08-12 | 39.19 | $79.62 | 116711 |
| 2021-08-11 | 37.59 | $78.64 | 126800 |
| 2021-08-10 | 35.94 | $78.61 | 99000 |
| 2021-08-09 | 34.19 | $79.05 | 64100 |
| 2021-08-06 | 32.27 | $79.10 | 76900 |
| 2021-08-05 | 30.19 | $78.10 | 91735 |
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