Is UFP Industries, Inc. (UFPI) a Buy, Sell, or Hold?
Enter your email address below for free access to our UFP Industries, Inc. (UFPI) research center and poll results.
NASDAQ : UFPI
UFP Industries, Inc. — Technical Indicators
$87.94 USD
$1.76 (2.05%)
- Volume
- 341.78K
- Average Volume
- 515.74K
- Market Capitalization
- $4.97B
- P/E Ratio
- 19.24
- Dividend Yield
- 1.61%
- Price Target
- $97.50
- Year High
- $118.00
- Year Low
- $77.89
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $4.64
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
86.77
2026-07-24
Close Price
$87.94
Vol: 341800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
68.47
Average
96.33
Maximum
133.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 86.77 | $87.94 | 341800 |
| 2026-07-23 | 86.98 | $86.18 | 419300 |
| 2026-07-22 | 87.16 | $86.70 | 418306 |
| 2026-07-21 | 87.03 | $84.91 | 429000 |
| 2026-07-20 | 87.05 | $85.41 | 464633 |
| 2026-07-17 | 87.11 | $85.93 | 426800 |
| 2026-07-16 | 87.01 | $88.95 | 467400 |
| 2026-07-15 | 86.87 | $84.98 | 285100 |
| 2026-07-14 | 86.86 | $84.34 | 396458 |
| 2026-07-13 | 86.87 | $84.55 | 383753 |
| 2026-07-10 | 86.86 | $84.82 | 391023 |
| 2026-07-09 | 86.72 | $83.01 | 352346 |
| 2026-07-08 | 86.75 | $82.32 | 585919 |
| 2026-07-07 | 86.68 | $85.44 | 351827 |
| 2026-07-06 | 86.42 | $87.29 | 316700 |
| 2026-07-02 | 86.06 | $89.19 | 284200 |
| 2026-07-01 | 85.62 | $89.15 | 417200 |
| 2026-06-30 | 85.23 | $90.74 | 449600 |
| 2026-06-29 | 84.66 | $91.41 | 476039 |
| 2026-06-26 | 84.14 | $92.20 | 1.4M |
| 2026-06-25 | 83.61 | $92.07 | 477614 |
| 2026-06-24 | 83.14 | $89.80 | 601349 |
| 2026-06-23 | 82.72 | $84.02 | 570600 |
| 2026-06-22 | 82.55 | $85.44 | 645779 |
| 2026-06-18 | 82.30 | $86.58 | 1.2M |
| 2026-06-17 | 81.97 | $83.98 | 782800 |
| 2026-06-16 | 81.73 | $86.10 | 408400 |
| 2026-06-15 | 81.49 | $84.65 | 546418 |
| 2026-06-12 | 81.25 | $84.56 | 378300 |
| 2026-06-11 | 81.20 | $84.44 | 327872 |
| 2026-06-10 | 81.05 | $82.08 | 395549 |
| 2026-06-09 | 81.06 | $83.45 | 476127 |
| 2026-06-08 | 81.05 | $81.06 | 391454 |
| 2026-06-05 | 81.21 | $80.10 | 353307 |
| 2026-06-04 | 81.40 | $80.22 | 388000 |
| 2026-06-03 | 81.60 | $80.28 | 590409 |
| 2026-06-02 | 81.71 | $81.32 | 430924 |
| 2026-06-01 | 81.66 | $79.46 | 384119 |
| 2026-05-29 | 81.95 | $81.00 | 655011 |
| 2026-05-28 | 82.37 | $81.51 | 522600 |
| 2026-05-27 | 82.95 | $82.68 | 381100 |
| 2026-05-26 | 83.60 | $81.49 | 379023 |
| 2026-05-22 | 84.32 | $80.54 | 424700 |
| 2026-05-21 | 85.04 | $80.58 | 445837 |
| 2026-05-20 | 85.84 | $79.99 | 517500 |
| 2026-05-19 | 86.63 | $79.17 | 601101 |
| 2026-05-18 | 87.48 | $81.14 | 582947 |
| 2026-05-15 | 88.28 | $80.01 | 604114 |
| 2026-05-14 | 89.07 | $83.51 | 486236 |
| 2026-05-13 | 89.50 | $81.48 | 470114 |
| 2026-05-12 | 90.08 | $82.27 | 753700 |
| 2026-05-11 | 90.77 | $83.09 | 507943 |
| 2026-05-08 | 91.45 | $84.38 | 534404 |
| 2026-05-07 | 92.01 | $83.86 | 776141 |
| 2026-05-06 | 92.56 | $84.26 | 454300 |
| 2026-05-05 | 93.09 | $82.54 | 627510 |
| 2026-05-04 | 93.51 | $80.31 | 876200 |
| 2026-05-01 | 94.03 | $85.18 | 697501 |
| 2026-04-30 | 94.29 | $89.49 | 932602 |
| 2026-04-29 | 94.37 | $92.94 | 473332 |
| 2026-04-28 | 94.33 | $95.75 | 315940 |
| 2026-04-27 | 94.05 | $95.99 | 374747 |
| 2026-04-24 | 93.73 | $94.90 | 418338 |
| 2026-04-23 | 93.52 | $96.48 | 227743 |
| 2026-04-22 | 93.29 | $95.78 | 213624 |
| 2026-04-21 | 93.06 | $96.20 | 336836 |
| 2026-04-20 | 92.72 | $97.21 | 316300 |
| 2026-04-17 | 92.20 | $95.76 | 424400 |
| 2026-04-16 | 91.83 | $92.16 | 402900 |
| 2026-04-15 | 91.71 | $93.02 | 270424 |
| 2026-04-14 | 91.59 | $96.12 | 218911 |
| 2026-04-13 | 91.28 | $96.70 | 298100 |
| 2026-04-10 | 90.93 | $95.49 | 226646 |
| 2026-04-09 | 90.65 | $94.87 | 462728 |
| 2026-04-08 | 90.43 | $94.87 | 579200 |
| 2026-04-07 | 90.29 | $91.05 | 368713 |
| 2026-04-06 | 90.41 | $90.69 | 407590 |
| 2026-04-02 | 90.57 | $90.37 | 513400 |
| 2026-04-01 | 90.88 | $91.14 | 285146 |
| 2026-03-31 | 91.25 | $92.12 | 378038 |
| 2026-03-30 | 91.62 | $89.98 | 389227 |
| 2026-03-27 | 92.19 | $89.68 | 365327 |
| 2026-03-26 | 92.85 | $90.68 | 289100 |
| 2026-03-25 | 93.57 | $92.00 | 320007 |
| 2026-03-24 | 94.20 | $91.13 | 370300 |
| 2026-03-23 | 95.08 | $89.38 | 713200 |
| 2026-03-20 | 95.93 | $86.78 | 1.2M |
| 2026-03-19 | 97.07 | $88.46 | 534514 |
| 2026-03-18 | 98.18 | $89.68 | 526647 |
| 2026-03-17 | 99.26 | $90.65 | 264200 |
| 2026-03-16 | 100.32 | $89.92 | 285810 |
| 2026-03-13 | 101.56 | $89.70 | 375633 |
| 2026-03-12 | 102.80 | $89.75 | 381432 |
| 2026-03-11 | 104.08 | $90.57 | 270545 |
| 2026-03-10 | 105.33 | $92.09 | 244972 |
| 2026-03-09 | 106.44 | $93.36 | 271500 |
| 2026-03-06 | 107.48 | $93.94 | 268800 |
| 2026-03-05 | 108.42 | $96.66 | 293313 |
| 2026-03-04 | 109.25 | $98.49 | 230753 |
| 2026-03-03 | 109.72 | $99.49 | 264200 |
| 2026-03-02 | 109.99 | $101.30 | 273000 |
| 2026-02-27 | 110.09 | $102.91 | 389500 |
| 2026-02-26 | 110.07 | $105.04 | 363423 |
| 2026-02-25 | 109.95 | $104.63 | 561027 |
| 2026-02-24 | 109.88 | $108.76 | 456400 |
| 2026-02-23 | 109.66 | $106.32 | 391000 |
| 2026-02-20 | 109.62 | $109.77 | 299500 |
| 2026-02-19 | 109.47 | $110.55 | 261900 |
| 2026-02-18 | 109.33 | $111.38 | 400742 |
| 2026-02-17 | 109.04 | $111.85 | 276000 |
| 2026-02-13 | 108.84 | $114.60 | 259036 |
| 2026-02-12 | 108.50 | $114.45 | 334413 |
| 2026-02-11 | 108.00 | $115.48 | 329605 |
| 2026-02-10 | 107.38 | $115.62 | 245479 |
| 2026-02-09 | 106.72 | $114.20 | 263338 |
| 2026-02-06 | 106.16 | $114.19 | 461842 |
| 2026-02-05 | 105.34 | $112.72 | 430800 |
| 2026-02-04 | 104.34 | $113.30 | 579600 |
| 2026-02-03 | 103.42 | $107.88 | 545200 |
| 2026-02-02 | 102.72 | $104.90 | 297200 |
| 2026-01-30 | 102.08 | $103.28 | 428400 |
| 2026-01-29 | 101.47 | $102.50 | 288545 |
| 2026-01-28 | 100.95 | $102.53 | 230604 |
| 2026-01-27 | 100.45 | $103.31 | 213400 |
| 2026-01-26 | 99.93 | $104.40 | 330000 |
| 2026-01-23 | 99.31 | $105.42 | 291732 |
| 2026-01-22 | 98.61 | $106.92 | 239943 |
| 2026-01-21 | 97.90 | $107.68 | 341200 |
| 2026-01-20 | 97.18 | $105.62 | 404400 |
| 2026-01-16 | 96.63 | $107.89 | 515500 |
| 2026-01-15 | 95.91 | $107.66 | 628346 |
| 2026-01-14 | 95.18 | $104.50 | 506925 |
| 2026-01-13 | 94.57 | $103.08 | 305823 |
| 2026-01-12 | 94.03 | $102.37 | 405442 |
| 2026-01-09 | 93.54 | $103.09 | 706300 |
| 2026-01-08 | 92.94 | $97.75 | 382000 |
| 2026-01-07 | 92.44 | $92.77 | 377100 |
| 2026-01-06 | 92.31 | $94.87 | 368324 |
| 2026-01-05 | 92.10 | $93.78 | 366423 |
| 2026-01-02 | 91.95 | $92.18 | 273400 |
| 2025-12-31 | 91.97 | $91.05 | 267306 |
| 2025-12-30 | 92.04 | $92.10 | 192700 |
| 2025-12-29 | 92.06 | $92.60 | 226328 |
| 2025-12-26 | 92.08 | $92.83 | 194236 |
| 2025-12-24 | 92.11 | $91.99 | 213908 |
| 2025-12-23 | 92.16 | $91.53 | 441900 |
| 2025-12-22 | 92.08 | $92.69 | 381500 |
| 2025-12-19 | 92.02 | $93.22 | 1.1M |
| 2025-12-18 | 91.82 | $94.73 | 483300 |
| 2025-12-17 | 91.52 | $93.44 | 443800 |
| 2025-12-16 | 91.28 | $92.94 | 543805 |
| 2025-12-15 | 91.06 | $92.42 | 512900 |
| 2025-12-12 | 90.96 | $92.31 | 388400 |
| 2025-12-11 | 90.83 | $92.47 | 407243 |
| 2025-12-10 | 90.77 | $91.15 | 675145 |
| 2025-12-09 | 90.78 | $87.77 | 451300 |
| 2025-12-08 | 90.96 | $90.03 | 554000 |
| 2025-12-05 | 91.06 | $90.70 | 310610 |
| 2025-12-04 | 91.15 | $90.75 | 282600 |
| 2025-12-03 | 91.19 | $92.72 | 460002 |
| 2025-12-02 | 91.13 | $92.36 | 467300 |
| 2025-12-01 | 91.15 | $92.46 | 584025 |
| 2025-11-28 | 91.13 | $92.99 | 247107 |
| 2025-11-26 | 91.07 | $93.53 | 505000 |
| 2025-11-25 | 90.90 | $92.98 | 395400 |
| 2025-11-24 | 90.85 | $89.87 | 505400 |
| 2025-11-21 | 90.96 | $91.47 | 505434 |
| 2025-11-20 | 90.98 | $89.32 | 467208 |
| 2025-11-19 | 91.14 | $88.65 | 578201 |
| 2025-11-18 | 91.29 | $88.76 | 568543 |
| 2025-11-17 | 91.52 | $88.39 | 597134 |
| 2025-11-14 | 91.66 | $90.49 | 464631 |
| 2025-11-13 | 91.67 | $89.79 | 725629 |
| 2025-11-12 | 91.72 | $91.24 | 389731 |
| 2025-11-11 | 91.72 | $91.28 | 296400 |
| 2025-11-10 | 91.76 | $91.47 | 411045 |
| 2025-11-07 | 91.70 | $92.00 | 368335 |
| 2025-11-06 | 91.57 | $92.38 | 461300 |
| 2025-11-05 | 91.45 | $91.57 | 513000 |
| 2025-11-04 | 91.44 | $91.58 | 368221 |
| 2025-11-03 | 91.39 | $92.79 | 501735 |
| 2025-10-31 | 91.32 | $92.13 | 667306 |
| 2025-10-30 | 91.32 | $91.80 | 564732 |
| 2025-10-29 | 91.39 | $90.03 | 533338 |
| 2025-10-28 | 91.54 | $91.98 | 259800 |
| 2025-10-27 | 91.62 | $92.17 | 337200 |
| 2025-10-24 | 91.62 | $91.78 | 284700 |
| 2025-10-23 | 91.64 | $92.44 | 244121 |
| 2025-10-22 | 91.61 | $91.78 | 378300 |
| 2025-10-21 | 91.68 | $93.26 | 356800 |
| 2025-10-20 | 91.73 | $91.27 | 303200 |
| 2025-10-17 | 91.93 | $90.66 | 265600 |
| 2025-10-16 | 92.16 | $90.69 | 460500 |
| 2025-10-15 | 92.54 | $91.41 | 363500 |
| 2025-10-14 | 92.82 | $91.98 | 374500 |
| 2025-10-13 | 93.14 | $90.30 | 381300 |
| 2025-10-10 | 93.59 | $89.44 | 488100 |
| 2025-10-09 | 94.05 | $90.02 | 400000 |
| 2025-10-08 | 94.67 | $91.35 | 486600 |
| 2025-10-07 | 95.09 | $90.43 | 333303 |
| 2025-10-06 | 95.59 | $91.43 | 383606 |
| 2025-10-03 | 96.15 | $92.18 | 310042 |
| 2025-10-02 | 96.73 | $93.25 | 307312 |
| 2025-10-01 | 97.20 | $92.97 | 219502 |
| 2025-09-30 | 97.47 | $93.49 | 335200 |
| 2025-09-29 | 97.80 | $92.24 | 503101 |
| 2025-09-26 | 98.24 | $92.23 | 279800 |
| 2025-09-25 | 98.73 | $91.80 | 243569 |
| 2025-09-24 | 99.31 | $93.11 | 252000 |
| 2025-09-23 | 99.90 | $94.44 | 353600 |
| 2025-09-22 | 100.48 | $95.19 | 422037 |
| 2025-09-19 | 101.07 | $95.32 | 1.5M |
| 2025-09-18 | 101.29 | $98.20 | 338118 |
| 2025-09-17 | 101.37 | $97.12 | 400500 |
| 2025-09-16 | 101.64 | $98.31 | 269400 |
| 2025-09-15 | 101.76 | $99.29 | 328915 |
| 2025-09-12 | 101.87 | $98.68 | 231609 |
| 2025-09-11 | 102.09 | $102.40 | 403256 |
| 2025-09-10 | 102.28 | $99.72 | 229800 |
| 2025-09-09 | 102.42 | $100.42 | 315000 |
| 2025-09-08 | 102.33 | $102.60 | 289451 |
| 2025-09-05 | 102.09 | $103.79 | 234418 |
| 2025-09-04 | 101.88 | $102.64 | 293402 |
| 2025-09-03 | 101.71 | $98.42 | 386711 |
| 2025-09-02 | 101.77 | $100.17 | 328007 |
| 2025-08-29 | 101.69 | $100.97 | 271216 |
| 2025-08-28 | 101.53 | $102.07 | 400045 |
| 2025-08-27 | 101.32 | $103.29 | 314800 |
| 2025-08-26 | 101.14 | $104.96 | 342546 |
| 2025-08-25 | 101.01 | $106.01 | 315500 |
| 2025-08-22 | 100.92 | $107.08 | 496043 |
| 2025-08-21 | 100.81 | $99.62 | 221400 |
| 2025-08-20 | 101.01 | $99.79 | 427723 |
| 2025-08-19 | 101.27 | $102.63 | 220514 |
| 2025-08-18 | 101.35 | $100.71 | 257100 |
| 2025-08-15 | 101.36 | $101.41 | 364300 |
| 2025-08-14 | 101.34 | $103.08 | 217200 |
| 2025-08-13 | 101.31 | $106.28 | 309938 |
| 2025-08-12 | 101.08 | $102.54 | 320105 |
| 2025-08-11 | 101.02 | $98.51 | 356900 |
| 2025-08-08 | 101.33 | $97.85 | 359819 |
| 2025-08-07 | 101.78 | $99.59 | 274343 |
| 2025-08-06 | 102.23 | $99.23 | 327638 |
| 2025-08-05 | 102.61 | $99.60 | 298700 |
| 2025-08-04 | 102.85 | $98.52 | 270116 |
| 2025-08-01 | 103.06 | $97.73 | 371800 |
| 2025-07-31 | 103.46 | $98.00 | 352647 |
| 2025-07-30 | 103.89 | $99.67 | 552300 |
| 2025-07-29 | 104.18 | $102.30 | 667037 |
| 2025-07-28 | 104.03 | $104.27 | 372407 |
| 2025-07-25 | 103.80 | $104.84 | 290401 |
| 2025-07-24 | 103.56 | $103.74 | 306800 |
| 2025-07-23 | 103.33 | $104.92 | 290800 |
| 2025-07-22 | 103.12 | $104.28 | 351300 |
| 2025-07-21 | 102.89 | $100.87 | 265928 |
| 2025-07-18 | 102.67 | $101.06 | 323900 |
| 2025-07-17 | 102.37 | $102.36 | 265100 |
| 2025-07-16 | 102.00 | $101.81 | 339400 |
| 2025-07-15 | 101.75 | $101.20 | 332700 |
| 2025-07-14 | 101.47 | $104.79 | 265509 |
| 2025-07-11 | 101.11 | $106.90 | 681451 |
| 2025-07-10 | 100.67 | $108.49 | 460000 |
| 2025-07-09 | 100.26 | $106.79 | 405421 |
| 2025-07-08 | 99.80 | $104.40 | 344918 |
| 2025-07-07 | 99.41 | $102.77 | 328820 |
| 2025-07-03 | 99.14 | $105.76 | 239823 |
| 2025-07-02 | 98.70 | $106.48 | 624746 |
| 2025-07-01 | 98.26 | $105.47 | 604712 |
| 2025-06-30 | 97.78 | $99.36 | 435700 |
| 2025-06-27 | 97.69 | $99.78 | 2.0M |
| 2025-06-26 | 97.61 | $99.88 | 350300 |
| 2025-06-25 | 97.49 | $99.24 | 385200 |
| 2025-06-24 | 97.51 | $100.72 | 408300 |
| 2025-06-23 | 97.29 | $99.74 | 444000 |
| 2025-06-20 | 97.19 | $96.33 | 1.3M |
| 2025-06-18 | 97.28 | $95.11 | 418500 |
| 2025-06-17 | 97.59 | $94.93 | 486121 |
| 2025-06-16 | 97.94 | $96.85 | 479900 |
| 2025-06-13 | 98.22 | $95.67 | 429500 |
| 2025-06-12 | 98.51 | $97.60 | 262613 |
| 2025-06-11 | 98.66 | $97.99 | 540219 |
| 2025-06-10 | 98.94 | $100.25 | 461100 |
| 2025-06-09 | 99.09 | $97.62 | 333700 |
| 2025-06-06 | 99.08 | $96.58 | 254312 |
| 2025-06-05 | 99.18 | $97.37 | 405600 |
| 2025-06-04 | 99.15 | $97.06 | 429203 |
| 2025-06-03 | 99.20 | $97.65 | 349212 |
| 2025-06-02 | 99.30 | $95.77 | 485813 |
| 2025-05-30 | 99.61 | $97.56 | 385612 |
| 2025-05-29 | 99.73 | $98.26 | 301200 |
| 2025-05-28 | 99.76 | $97.41 | 423800 |
| 2025-05-27 | 99.90 | $99.66 | 437414 |
| 2025-05-23 | 100.25 | $96.35 | 435200 |
| 2025-05-22 | 100.77 | $97.69 | 307500 |
| 2025-05-21 | 101.28 | $98.24 | 565030 |
| 2025-05-20 | 101.68 | $101.29 | 340534 |
| 2025-05-19 | 101.92 | $101.86 | 452826 |
| 2025-05-16 | 101.98 | $102.59 | 574141 |
| 2025-05-15 | 102.09 | $101.36 | 368177 |
| 2025-05-14 | 102.20 | $100.59 | 479043 |
| 2025-05-13 | 102.44 | $103.59 | 431900 |
| 2025-05-12 | 102.62 | $103.38 | 672230 |
| 2025-05-09 | 102.77 | $97.37 | 763800 |
| 2025-05-08 | 103.19 | $98.45 | 913000 |
| 2025-05-07 | 103.68 | $96.91 | 564044 |
| 2025-05-06 | 103.89 | $98.00 | 579904 |
| 2025-05-05 | 104.20 | $99.71 | 379024 |
| 2025-05-02 | 104.53 | $101.95 | 440200 |
| 2025-05-01 | 104.65 | $99.93 | 639400 |
| 2025-04-30 | 105.11 | $98.85 | 1.1M |
| 2025-04-29 | 105.50 | $100.27 | 897635 |
| 2025-04-28 | 105.84 | $106.58 | 414100 |
| 2025-04-25 | 105.82 | $106.74 | 195300 |
| 2025-04-24 | 105.99 | $107.97 | 240400 |
| 2025-04-23 | 106.11 | $106.23 | 332700 |
| 2025-04-22 | 106.29 | $106.07 | 338200 |
| 2025-04-21 | 106.58 | $103.02 | 373725 |
| 2025-04-17 | 106.80 | $104.78 | 355000 |
| 2025-04-16 | 106.96 | $103.54 | 511300 |
| 2025-04-15 | 107.18 | $105.54 | 346100 |
| 2025-04-14 | 107.29 | $107.06 | 417601 |
| 2025-04-11 | 107.29 | $106.42 | 398500 |
| 2025-04-10 | 107.30 | $105.79 | 485003 |
| 2025-04-09 | 107.24 | $108.32 | 625800 |
| 2025-04-08 | 107.09 | $100.97 | 747117 |
| 2025-04-07 | 107.33 | $104.18 | 1.2M |
| 2025-04-04 | 107.54 | $106.44 | 728595 |
| 2025-04-03 | 107.67 | $104.34 | 753406 |
| 2025-04-02 | 107.82 | $109.10 | 339909 |
| 2025-04-01 | 107.67 | $106.61 | 308900 |
| 2025-03-31 | 107.54 | $107.04 | 442700 |
| 2025-03-28 | 107.45 | $106.31 | 299449 |
| 2025-03-27 | 107.48 | $110.09 | 364700 |
| 2025-03-26 | 107.31 | $110.25 | 340241 |
| 2025-03-25 | 107.23 | $109.99 | 604400 |
| 2025-03-24 | 107.23 | $111.75 | 524300 |
| 2025-03-21 | 106.97 | $107.50 | 1.9M |
| 2025-03-20 | 107.02 | $107.90 | 388942 |
| 2025-03-19 | 107.12 | $108.09 | 407000 |
| 2025-03-18 | 107.36 | $107.57 | 387500 |
| 2025-03-17 | 107.70 | $107.23 | 524700 |
| 2025-03-14 | 108.16 | $106.55 | 301632 |
| 2025-03-13 | 108.55 | $104.50 | 533601 |
| 2025-03-12 | 108.96 | $105.38 | 384400 |
| 2025-03-11 | 109.48 | $105.77 | 437518 |
| 2025-03-10 | 110.01 | $108.38 | 500200 |
| 2025-03-07 | 110.37 | $109.13 | 392000 |
| 2025-03-06 | 110.76 | $107.29 | 354700 |
| 2025-03-05 | 111.24 | $106.16 | 427520 |
| 2025-03-04 | 111.74 | $103.91 | 1.2M |
| 2025-03-03 | 112.31 | $105.16 | 568500 |
| 2025-02-28 | 112.83 | $107.00 | 502200 |
| 2025-02-27 | 113.40 | $106.64 | 295242 |
| 2025-02-26 | 113.85 | $108.77 | 414014 |
| 2025-02-25 | 114.26 | $109.84 | 533700 |
| 2025-02-24 | 114.70 | $106.65 | 420204 |
| 2025-02-21 | 115.20 | $108.55 | 422813 |
| 2025-02-20 | 115.66 | $109.84 | 357112 |
| 2025-02-19 | 116.05 | $112.89 | 373900 |
| 2025-02-18 | 116.32 | $114.45 | 403355 |
| 2025-02-14 | 116.44 | $116.35 | 310100 |
| 2025-02-13 | 116.47 | $114.27 | 192600 |
| 2025-02-12 | 116.64 | $112.78 | 279400 |
| 2025-02-11 | 116.73 | $115.67 | 223820 |
| 2025-02-10 | 116.60 | $116.46 | 360111 |
| 2025-02-07 | 116.23 | $115.62 | 242800 |
| 2025-02-06 | 115.94 | $116.93 | 265400 |
| 2025-02-05 | 115.57 | $116.93 | 246842 |
| 2025-02-04 | 115.33 | $116.01 | 330532 |
| 2025-02-03 | 115.10 | $115.32 | 349600 |
| 2025-01-31 | 114.89 | $115.65 | 276191 |
| 2025-01-30 | 114.74 | $118.32 | 319901 |
| 2025-01-29 | 114.44 | $115.78 | 181514 |
| 2025-01-28 | 114.26 | $116.79 | 161600 |
| 2025-01-27 | 114.12 | $118.67 | 246545 |
| 2025-01-24 | 113.87 | $116.75 | 234700 |
| 2025-01-23 | 113.68 | $117.64 | 240800 |
| 2025-01-22 | 113.47 | $117.77 | 214700 |
| 2025-01-21 | 113.26 | $118.28 | 250600 |
| 2025-01-17 | 113.13 | $116.76 | 342723 |
| 2025-01-16 | 113.39 | $117.01 | 277200 |
| 2025-01-15 | 113.78 | $117.57 | 255434 |
| 2025-01-14 | 114.24 | $114.59 | 291944 |
| 2025-01-13 | 114.92 | $113.09 | 333900 |
| 2025-01-10 | 115.87 | $109.08 | 513033 |
| 2025-01-08 | 116.94 | $109.93 | 415762 |
| 2025-01-07 | 118.13 | $109.47 | 249019 |
| 2025-01-06 | 119.30 | $112.11 | 333522 |
| 2025-01-03 | 120.30 | $111.44 | 264546 |
| 2025-01-02 | 121.31 | $111.16 | 234900 |
| 2024-12-31 | 122.47 | $112.65 | 364542 |
| 2024-12-30 | 123.59 | $112.19 | 215600 |
| 2024-12-27 | 124.77 | $112.21 | 246700 |
| 2024-12-26 | 125.92 | $113.96 | 237400 |
| 2024-12-24 | 127.10 | $113.66 | 109616 |
| 2024-12-23 | 128.37 | $112.97 | 252800 |
| 2024-12-20 | 129.38 | $113.51 | 1.8M |
| 2024-12-19 | 130.23 | $113.62 | 415500 |
| 2024-12-18 | 130.98 | $115.61 | 449300 |
| 2024-12-17 | 131.60 | $122.04 | 316304 |
| 2024-12-16 | 131.96 | $124.64 | 254900 |
| 2024-12-13 | 132.19 | $126.86 | 218900 |
| 2024-12-12 | 132.45 | $128.14 | 249800 |
| 2024-12-11 | 132.62 | $132.19 | 210001 |
| 2024-12-10 | 132.68 | $130.53 | 210400 |
| 2024-12-09 | 133.04 | $133.54 | 210634 |
| 2024-12-06 | 133.09 | $133.04 | 151100 |
| 2024-12-05 | 133.10 | $132.08 | 254246 |
| 2024-12-04 | 133.32 | $131.66 | 223900 |
| 2024-12-03 | 133.04 | $134.32 | 182800 |
| 2024-12-02 | 132.51 | $134.96 | 212400 |
| 2024-11-29 | 131.92 | $135.90 | 169541 |
| 2024-11-27 | 131.24 | $135.26 | 220500 |
| 2024-11-26 | 130.60 | $137.53 | 300903 |
| 2024-11-25 | 129.87 | $139.02 | 368200 |
| 2024-11-22 | 129.50 | $133.07 | 220125 |
| 2024-11-21 | 129.35 | $130.52 | 160339 |
| 2024-11-20 | 129.37 | $128.63 | 182600 |
| 2024-11-19 | 129.44 | $128.13 | 215484 |
| 2024-11-18 | 129.53 | $129.21 | 150200 |
| 2024-11-15 | 129.68 | $129.21 | 194415 |
| 2024-11-14 | 129.91 | $132.07 | 229219 |
| 2024-11-13 | 130.06 | $131.62 | 261000 |
| 2024-11-12 | 130.32 | $133.34 | 301527 |
| 2024-11-11 | 130.43 | $137.71 | 179948 |
| 2024-11-08 | 130.47 | $134.49 | 219237 |
| 2024-11-07 | 130.59 | $133.24 | 405003 |
| 2024-11-06 | 130.65 | $136.45 | 522035 |
| 2024-11-05 | 130.68 | $126.06 | 317900 |
| 2024-11-04 | 131.13 | $123.81 | 207300 |
| 2024-11-01 | 131.42 | $123.08 | 234602 |
| 2024-10-31 | 131.75 | $122.34 | 269355 |
| 2024-10-30 | 132.11 | $122.39 | 384407 |
| 2024-10-29 | 132.49 | $123.04 | 599748 |
| 2024-10-28 | 132.89 | $131.57 | 310618 |
| 2024-10-25 | 132.87 | $130.17 | 150730 |
| 2024-10-24 | 132.92 | $130.81 | 195836 |
| 2024-10-23 | 132.86 | $130.00 | 315216 |
| 2024-10-22 | 132.81 | $130.03 | 200519 |
| 2024-10-21 | 132.92 | $132.12 | 239233 |
| 2024-10-18 | 132.87 | $133.95 | 228522 |
| 2024-10-17 | 132.71 | $134.98 | 163900 |
| 2024-10-16 | 132.60 | $136.85 | 224100 |
| 2024-10-15 | 132.19 | $135.55 | 315723 |
| 2024-10-14 | 131.71 | $138.40 | 167143 |
| 2024-10-11 | 130.96 | $136.89 | 180000 |
| 2024-10-10 | 130.22 | $134.55 | 261402 |
| 2024-10-09 | 129.35 | $137.02 | 216900 |
| 2024-10-08 | 128.18 | $135.00 | 319500 |
| 2024-10-07 | 127.14 | $129.58 | 154700 |
| 2024-10-04 | 126.30 | $129.71 | 204600 |
| 2024-10-03 | 125.46 | $129.58 | 222300 |
| 2024-10-02 | 124.68 | $130.00 | 193945 |
| 2024-10-01 | 123.95 | $130.94 | 180724 |
| 2024-09-30 | 123.23 | $131.21 | 312615 |
| 2024-09-27 | 122.75 | $131.27 | 331339 |
| 2024-09-26 | 122.22 | $129.61 | 228500 |
| 2024-09-25 | 121.79 | $129.04 | 263700 |
| 2024-09-24 | 121.41 | $132.11 | 215400 |
| 2024-09-23 | 121.03 | $131.10 | 208406 |
| 2024-09-20 | 120.73 | $130.80 | 1.1M |
| 2024-09-19 | 120.14 | $132.84 | 373800 |
| 2024-09-18 | 119.55 | $128.53 | 378745 |
| 2024-09-17 | 119.04 | $125.99 | 263300 |
| 2024-09-16 | 118.71 | $123.47 | 230900 |
| 2024-09-13 | 118.47 | $121.95 | 237900 |
| 2024-09-12 | 118.43 | $117.33 | 316513 |
| 2024-09-11 | 118.45 | $113.44 | 244011 |
| 2024-09-10 | 118.71 | $114.21 | 178736 |
| 2024-09-09 | 118.80 | $112.81 | 262900 |
| 2024-09-06 | 119.04 | $113.03 | 213800 |
| 2024-09-05 | 119.30 | $113.82 | 448600 |
| 2024-09-04 | 119.46 | $115.41 | 218800 |
| 2024-09-03 | 119.66 | $116.54 | 228000 |
| 2024-08-30 | 119.69 | $121.67 | 194518 |
| 2024-08-29 | 119.70 | $120.64 | 185106 |
| 2024-08-28 | 119.98 | $121.02 | 187300 |
| 2024-08-27 | 120.52 | $121.44 | 154600 |
| 2024-08-26 | 121.22 | $124.56 | 226700 |
| 2024-08-23 | 121.34 | $125.02 | 394428 |
| 2024-08-22 | 121.53 | $119.14 | 422231 |
| 2024-08-21 | 121.83 | $120.89 | 127518 |
| 2024-08-20 | 121.75 | $118.36 | 250200 |
| 2024-08-19 | 121.97 | $119.37 | 168813 |
| 2024-08-16 | 122.16 | $118.83 | 208255 |
| 2024-08-15 | 122.26 | $121.05 | 189520 |
| 2024-08-14 | 122.29 | $117.78 | 147500 |
| 2024-08-13 | 122.63 | $118.64 | 151034 |
| 2024-08-12 | 122.99 | $116.01 | 167200 |
| 2024-08-09 | 123.07 | $117.64 | 190910 |
| 2024-08-08 | 123.08 | $118.11 | 238845 |
| 2024-08-07 | 123.00 | $116.98 | 230100 |
| 2024-08-06 | 122.65 | $119.42 | 215300 |
| 2024-08-05 | 122.08 | $117.13 | 286600 |
| 2024-08-02 | 121.67 | $121.98 | 261200 |
| 2024-08-01 | 120.95 | $126.20 | 449646 |
| 2024-07-31 | 120.11 | $131.93 | 483120 |
| 2024-07-30 | 119.00 | $135.34 | 480022 |
| 2024-07-29 | 117.75 | $127.06 | 279300 |
| 2024-07-26 | 117.00 | $128.83 | 290225 |
| 2024-07-25 | 116.02 | $125.04 | 378026 |
| 2024-07-24 | 115.24 | $119.28 | 257738 |
| 2024-07-23 | 114.81 | $122.70 | 242812 |
| 2024-07-22 | 114.47 | $123.29 | 209600 |
| 2024-07-19 | 114.11 | $120.86 | 215621 |
| 2024-07-18 | 113.84 | $121.57 | 334803 |
| 2024-07-17 | 113.51 | $124.68 | 334800 |
| 2024-07-16 | 113.04 | $125.69 | 283936 |
| 2024-07-15 | 112.48 | $117.68 | 343921 |
| 2024-07-12 | 112.42 | $117.77 | 275246 |
| 2024-07-11 | 112.40 | $116.59 | 353141 |
| 2024-07-10 | 112.29 | $109.99 | 191742 |
| 2024-07-09 | 112.56 | $108.07 | 313800 |
| 2024-07-08 | 112.84 | $108.75 | 217940 |
| 2024-07-05 | 113.16 | $107.65 | 199700 |
| 2024-07-03 | 113.56 | $109.41 | 92819 |
| 2024-07-02 | 113.83 | $109.81 | 246944 |
| 2024-07-01 | 114.17 | $110.32 | 437200 |
| 2024-06-28 | 114.62 | $112.00 | 1.8M |
| 2024-06-27 | 114.92 | $109.28 | 373405 |
| 2024-06-26 | 115.23 | $109.37 | 599429 |
| 2024-06-25 | 115.61 | $110.65 | 390705 |
| 2024-06-24 | 116.09 | $115.99 | 217000 |
| 2024-06-21 | 116.21 | $116.08 | 733434 |
| 2024-06-20 | 116.39 | $115.39 | 273325 |
| 2024-06-18 | 116.64 | $115.02 | 218539 |
| 2024-06-17 | 116.90 | $115.21 | 255327 |
| 2024-06-14 | 117.13 | $114.47 | 236645 |
| 2024-06-13 | 117.39 | $116.50 | 180400 |
| 2024-06-12 | 117.76 | $117.54 | 261343 |
| 2024-06-11 | 117.95 | $114.35 | 199032 |
| 2024-06-10 | 118.17 | $115.26 | 206400 |
| 2024-06-07 | 118.31 | $113.80 | 236100 |
| 2024-06-06 | 118.57 | $115.19 | 215343 |
| 2024-06-05 | 118.75 | $115.63 | 149849 |
| 2024-06-04 | 118.81 | $114.74 | 247226 |
| 2024-06-03 | 118.97 | $116.51 | 160220 |
| 2024-05-31 | 118.98 | $119.48 | 226546 |
| 2024-05-30 | 118.78 | $118.01 | 191832 |
| 2024-05-29 | 118.53 | $115.36 | 260800 |
| 2024-05-28 | 118.40 | $117.11 | 287200 |
| 2024-05-24 | 118.33 | $120.14 | 175646 |
| 2024-05-23 | 118.01 | $118.46 | 282132 |
| 2024-05-22 | 117.71 | $119.58 | 171200 |
| 2024-05-21 | 117.42 | $120.48 | 135200 |
| 2024-05-20 | 117.09 | $120.16 | 182200 |
| 2024-05-17 | 116.71 | $119.92 | 226515 |
| 2024-05-16 | 116.31 | $119.48 | 299309 |
| 2024-05-15 | 115.87 | $124.00 | 238600 |
| 2024-05-14 | 115.25 | $121.28 | 239400 |
| 2024-05-13 | 114.88 | $118.83 | 158833 |
| 2024-05-10 | 114.68 | $118.08 | 229700 |
| 2024-05-09 | 114.56 | $119.01 | 315602 |
| 2024-05-08 | 114.46 | $118.78 | 313038 |
| 2024-05-07 | 114.25 | $116.82 | 368900 |
| 2024-05-06 | 114.39 | $117.98 | 357746 |
| 2024-05-03 | 114.45 | $116.65 | 187900 |
| 2024-05-02 | 114.56 | $115.49 | 293638 |
| 2024-05-01 | 114.70 | $113.00 | 277710 |
| 2024-04-30 | 115.12 | $112.70 | 412900 |
| 2024-04-29 | 115.41 | $115.79 | 304734 |
| 2024-04-26 | 115.61 | $113.64 | 214920 |
| 2024-04-25 | 116.08 | $112.55 | 420400 |
| 2024-04-24 | 116.54 | $113.68 | 283002 |
| 2024-04-23 | 116.76 | $114.02 | 288000 |
| 2024-04-22 | 116.97 | $112.58 | 381100 |
| 2024-04-19 | 117.30 | $111.79 | 310918 |
| 2024-04-18 | 117.80 | $110.65 | 413715 |
| 2024-04-17 | 118.21 | $111.64 | 242100 |
| 2024-04-16 | 118.46 | $113.82 | 286700 |
| 2024-04-15 | 118.48 | $114.96 | 307700 |
| 2024-04-12 | 118.52 | $115.67 | 216219 |
| 2024-04-11 | 118.43 | $116.93 | 211147 |
| 2024-04-10 | 118.34 | $114.70 | 377441 |
| 2024-04-09 | 118.28 | $119.64 | 158600 |
| 2024-04-08 | 117.96 | $119.13 | 164000 |
| 2024-04-05 | 117.77 | $118.81 | 182800 |
| 2024-04-04 | 117.58 | $118.21 | 309700 |
| 2024-04-03 | 117.36 | $121.54 | 352820 |
| 2024-04-02 | 116.98 | $118.42 | 347033 |
| 2024-04-01 | 116.84 | $119.90 | 188022 |
| 2024-03-28 | 116.64 | $123.01 | 340618 |
| 2024-03-27 | 116.22 | $121.79 | 277037 |
| 2024-03-26 | 115.80 | $117.90 | 234800 |
| 2024-03-25 | 115.58 | $118.36 | 185246 |
| 2024-03-22 | 115.23 | $119.13 | 255700 |
| 2024-03-21 | 114.87 | $121.72 | 310106 |
| 2024-03-20 | 114.35 | $118.82 | 209900 |
| 2024-03-19 | 113.92 | $116.81 | 253200 |
| 2024-03-18 | 113.58 | $114.23 | 328705 |
| 2024-03-15 | 113.80 | $115.62 | 1.1M |
| 2024-03-14 | 114.01 | $113.99 | 370000 |
| 2024-03-13 | 114.19 | $115.09 | 261500 |
| 2024-03-12 | 114.18 | $113.46 | 257600 |
| 2024-03-11 | 114.58 | $113.33 | 327342 |
| 2024-03-08 | 114.86 | $115.23 | 252700 |
| 2024-03-07 | 114.97 | $115.10 | 248100 |
| 2024-03-06 | 115.02 | $113.74 | 371740 |
| 2024-03-05 | 115.10 | $113.93 | 364900 |
| 2024-03-04 | 115.04 | $115.65 | 222643 |
| 2024-03-01 | 115.02 | $115.96 | 189613 |
| 2024-02-29 | 115.03 | $114.63 | 266856 |
| 2024-02-28 | 114.97 | $113.33 | 192716 |
| 2024-02-27 | 115.15 | $113.49 | 256742 |
| 2024-02-26 | 115.29 | $111.41 | 221627 |
| 2024-02-23 | 115.41 | $111.87 | 252800 |
| 2024-02-22 | 115.53 | $111.35 | 415200 |
| 2024-02-21 | 115.57 | $110.11 | 380001 |
| 2024-02-20 | 115.73 | $110.06 | 597000 |
| 2024-02-16 | 116.11 | $118.63 | 371200 |
| 2024-02-15 | 115.99 | $119.76 | 310800 |
| 2024-02-14 | 115.79 | $117.62 | 275310 |
| 2024-02-13 | 115.62 | $114.85 | 331200 |
| 2024-02-12 | 115.68 | $121.49 | 288241 |
| 2024-02-09 | 115.44 | $118.90 | 347812 |
| 2024-02-08 | 115.43 | $117.44 | 306900 |
| 2024-02-07 | 115.54 | $116.12 | 264938 |
| 2024-02-06 | 115.67 | $115.49 | 258403 |
| 2024-02-05 | 115.92 | $112.63 | 185224 |
| 2024-02-02 | 116.20 | $115.18 | 197800 |
| 2024-02-01 | 116.36 | $116.27 | 233833 |
| 2024-01-31 | 116.50 | $113.45 | 264900 |
| 2024-01-30 | 117.01 | $116.89 | 189209 |
| 2024-01-29 | 117.44 | $116.25 | 223600 |
| 2024-01-26 | 117.99 | $113.91 | 277300 |
| 2024-01-25 | 118.66 | $114.13 | 272800 |
| 2024-01-24 | 119.32 | $112.20 | 315300 |
| 2024-01-23 | 120.01 | $113.25 | 323100 |
| 2024-01-22 | 120.57 | $117.69 | 297133 |
| 2024-01-19 | 120.85 | $116.32 | 198339 |
| 2024-01-18 | 121.29 | $115.81 | 171627 |
| 2024-01-17 | 121.56 | $114.22 | 194026 |
| 2024-01-16 | 122.01 | $115.99 | 248603 |
| 2024-01-12 | 122.43 | $116.67 | 246400 |
| 2024-01-11 | 122.48 | $118.76 | 177132 |
| 2024-01-10 | 122.22 | $119.61 | 179800 |
| 2024-01-09 | 121.97 | $118.65 | 223900 |
| 2024-01-08 | 121.74 | $120.54 | 218300 |
| 2024-01-05 | 121.42 | $118.18 | 215000 |
| 2024-01-04 | 121.21 | $118.45 | 236200 |
| 2024-01-03 | 120.97 | $119.11 | 266741 |
| 2024-01-02 | 120.70 | $123.56 | 202800 |
| 2023-12-29 | 120.17 | $125.55 | 225743 |
| 2023-12-28 | 119.38 | $127.14 | 150200 |
| 2023-12-27 | 118.56 | $127.40 | 168100 |
| 2023-12-26 | 117.66 | $127.30 | 125817 |
| 2023-12-22 | 116.87 | $126.01 | 171200 |
| 2023-12-21 | 116.10 | $124.47 | 195700 |
| 2023-12-20 | 115.41 | $123.21 | 304300 |
| 2023-12-19 | 114.71 | $125.10 | 418400 |
| 2023-12-18 | 113.97 | $121.19 | 404816 |
| 2023-12-15 | 113.44 | $123.36 | 762500 |
| 2023-12-14 | 112.76 | $124.24 | 579700 |
| 2023-12-13 | 112.08 | $117.85 | 456700 |
| 2023-12-12 | 111.82 | $113.40 | 241000 |
| 2023-12-11 | 111.27 | $114.64 | 168508 |
| 2023-12-08 | 110.69 | $114.13 | 169000 |
| 2023-12-07 | 110.01 | $114.06 | 176400 |
| 2023-12-06 | 109.40 | $114.06 | 350918 |
| 2023-12-05 | 108.84 | $113.69 | 259700 |
| 2023-12-04 | 108.25 | $113.68 | 272500 |
| 2023-12-01 | 107.75 | $112.94 | 354129 |
| 2023-11-30 | 107.02 | $109.63 | 352617 |
| 2023-11-29 | 106.33 | $110.93 | 267400 |
| 2023-11-28 | 105.54 | $109.24 | 224731 |
| 2023-11-27 | 104.89 | $111.48 | 307331 |
| 2023-11-24 | 104.03 | $110.78 | 103900 |
| 2023-11-22 | 103.22 | $110.63 | 146001 |
| 2023-11-21 | 102.33 | $109.12 | 208814 |
| 2023-11-20 | 101.62 | $110.29 | 209422 |
| 2023-11-17 | 100.92 | $110.58 | 292326 |
| 2023-11-16 | 100.13 | $109.86 | 331300 |
| 2023-11-15 | 99.44 | $110.53 | 484300 |
| 2023-11-14 | 98.78 | $112.67 | 510000 |
| 2023-11-13 | 98.17 | $102.46 | 212105 |
| 2023-11-10 | 98.08 | $103.00 | 268300 |
| 2023-11-09 | 97.82 | $100.54 | 323949 |
| 2023-11-08 | 97.70 | $101.82 | 257412 |
| 2023-11-07 | 97.83 | $102.83 | 298109 |
| 2023-11-06 | 97.84 | $101.98 | 378735 |
| 2023-11-03 | 97.81 | $103.59 | 387017 |
| 2023-11-02 | 97.66 | $98.50 | 367900 |
| 2023-11-01 | 97.78 | $95.78 | 507100 |
| 2023-10-31 | 98.03 | $95.17 | 549213 |
| 2023-10-30 | 98.28 | $96.18 | 312900 |
| 2023-10-27 | 98.57 | $94.29 | 264929 |
| 2023-10-26 | 98.98 | $94.63 | 294600 |
| 2023-10-25 | 99.43 | $92.72 | 328018 |
| 2023-10-24 | 99.88 | $95.00 | 319400 |
| 2023-10-23 | 100.16 | $96.17 | 355826 |
| 2023-10-20 | 100.45 | $94.83 | 445570 |
| 2023-10-19 | 100.77 | $96.10 | 491447 |
| 2023-10-18 | 101.04 | $97.30 | 325233 |
| 2023-10-17 | 101.26 | $100.57 | 406100 |
| 2023-10-16 | 101.35 | $100.51 | 341800 |
| 2023-10-13 | 101.43 | $97.80 | 363100 |
| 2023-10-12 | 101.66 | $98.19 | 537939 |
| 2023-10-11 | 101.89 | $104.44 | 181000 |
| 2023-10-10 | 101.74 | $103.01 | 289238 |
| 2023-10-09 | 101.70 | $101.32 | 217824 |
| 2023-10-06 | 101.80 | $100.65 | 191940 |
| 2023-10-05 | 101.83 | $101.00 | 331800 |
| 2023-10-04 | 101.88 | $100.75 | 327009 |
| 2023-10-03 | 101.98 | $100.19 | 342266 |
| 2023-10-02 | 102.07 | $101.94 | 240800 |
| 2023-09-29 | 102.33 | $102.40 | 259916 |
| 2023-09-28 | 102.43 | $103.74 | 216402 |
| 2023-09-27 | 102.46 | $101.66 | 277300 |
| 2023-09-26 | 102.57 | $100.61 | 293126 |
| 2023-09-25 | 102.67 | $102.06 | 165542 |
| 2023-09-22 | 102.61 | $101.20 | 256700 |
| 2023-09-21 | 102.60 | $101.49 | 231626 |
| 2023-09-20 | 102.63 | $101.66 | 302000 |
| 2023-09-19 | 102.60 | $102.39 | 262838 |
| 2023-09-18 | 102.48 | $102.11 | 329631 |
| 2023-09-15 | 102.33 | $102.30 | 924300 |
| 2023-09-14 | 102.15 | $102.88 | 204837 |
| 2023-09-13 | 102.08 | $101.39 | 248000 |
| 2023-09-12 | 102.13 | $102.23 | 202344 |
| 2023-09-11 | 102.20 | $103.25 | 262500 |
| 2023-09-08 | 102.10 | $101.42 | 193200 |
| 2023-09-07 | 102.08 | $101.89 | 285833 |
| 2023-09-06 | 102.06 | $102.80 | 272900 |
| 2023-09-05 | 102.02 | $101.90 | 358219 |
| 2023-09-01 | 102.12 | $107.31 | 200034 |
| 2023-08-31 | 101.89 | $104.35 | 276326 |
| 2023-08-30 | 101.75 | $104.28 | 195443 |
| 2023-08-29 | 101.66 | $103.88 | 197400 |
| 2023-08-28 | 101.63 | $102.52 | 180400 |
| 2023-08-25 | 101.65 | $101.04 | 285200 |
| 2023-08-24 | 101.69 | $100.92 | 225000 |
| 2023-08-23 | 101.70 | $102.12 | 166400 |
| 2023-08-22 | 101.68 | $101.00 | 267300 |
| 2023-08-21 | 101.61 | $100.06 | 197300 |
| 2023-08-18 | 101.58 | $99.01 | 247800 |
| 2023-08-17 | 101.67 | $98.65 | 277400 |
| 2023-08-16 | 101.80 | $101.56 | 183500 |
| 2023-08-15 | 101.86 | $102.48 | 149206 |
| 2023-08-14 | 101.88 | $103.61 | 158300 |
| 2023-08-11 | 101.77 | $101.27 | 146500 |
| 2023-08-10 | 101.69 | $101.00 | 211000 |
| 2023-08-09 | 101.59 | $101.41 | 228133 |
| 2023-08-08 | 101.36 | $102.02 | 230445 |
| 2023-08-07 | 100.99 | $103.91 | 184518 |
| 2023-08-04 | 100.48 | $102.75 | 196507 |
| 2023-08-03 | 99.92 | $101.57 | 382914 |
| 2023-08-02 | 99.40 | $102.42 | 226612 |
| 2023-08-01 | 99.00 | $103.35 | 219500 |
| 2023-07-31 | 98.65 | $102.76 | 175800 |
| 2023-07-28 | 98.37 | $101.83 | 185700 |
| 2023-07-27 | 98.13 | $101.31 | 265700 |
| 2023-07-26 | 97.82 | $101.71 | 238000 |
| 2023-07-25 | 97.46 | $99.58 | 283808 |
| 2023-07-24 | 97.05 | $99.40 | 242300 |
| 2023-07-21 | 96.59 | $100.75 | 215902 |
| 2023-07-20 | 96.05 | $101.36 | 344048 |
| 2023-07-19 | 95.52 | $102.65 | 302800 |
| 2023-07-18 | 94.90 | $102.85 | 354412 |
| 2023-07-17 | 94.22 | $101.55 | 327400 |
| 2023-07-14 | 93.61 | $99.61 | 387102 |
| 2023-07-13 | 93.05 | $98.94 | 213100 |
| 2023-07-12 | 92.62 | $96.89 | 183445 |
| 2023-07-11 | 92.22 | $94.61 | 202600 |
| 2023-07-10 | 91.90 | $93.72 | 224100 |
| 2023-07-07 | 91.64 | $91.48 | 384120 |
| 2023-07-06 | 91.58 | $91.28 | 323500 |
| 2023-07-05 | 91.41 | $94.31 | 529123 |
| 2023-07-03 | 90.90 | $96.50 | 138700 |
| 2023-06-30 | 90.27 | $97.05 | 274488 |
| 2023-06-29 | 89.38 | $97.00 | 263919 |
| 2023-06-28 | 88.44 | $95.17 | 229511 |
| 2023-06-27 | 87.74 | $94.40 | 230434 |
| 2023-06-26 | 87.06 | $91.56 | 201504 |
| 2023-06-23 | 86.50 | $90.13 | 1.8M |
| 2023-06-22 | 86.01 | $89.98 | 373000 |
| 2023-06-21 | 85.61 | $90.75 | 282312 |
| 2023-06-20 | 85.22 | $90.13 | 221103 |
| 2023-06-16 | 84.84 | $89.27 | 706300 |
| 2023-06-15 | 84.63 | $89.44 | 390407 |
| 2023-06-14 | 84.35 | $88.36 | 346335 |
| 2023-06-13 | 84.04 | $90.43 | 293800 |
| 2023-06-12 | 83.67 | $88.81 | 341820 |
| 2023-06-09 | 83.30 | $88.30 | 262235 |
| 2023-06-08 | 82.97 | $88.46 | 332248 |
| 2023-06-07 | 82.72 | $90.25 | 380839 |
| 2023-06-06 | 82.35 | $87.94 | 352003 |
| 2023-06-05 | 82.08 | $84.00 | 378200 |
| 2023-06-02 | 81.95 | $84.00 | 298048 |
| 2023-06-01 | 81.72 | $79.26 | 254500 |
| 2023-05-31 | 81.87 | $78.10 | 290009 |
| 2023-05-30 | 81.87 | $81.15 | 213800 |
| 2023-05-26 | 81.79 | $80.79 | 145300 |
| 2023-05-25 | 81.67 | $80.53 | 237700 |
| 2023-05-24 | 81.51 | $80.34 | 233415 |
| 2023-05-23 | 81.30 | $81.88 | 268552 |
| 2023-05-22 | 81.12 | $82.86 | 275522 |
| 2023-05-19 | 80.98 | $82.66 | 310742 |
| 2023-05-18 | 80.87 | $84.98 | 202328 |
| 2023-05-17 | 80.67 | $83.88 | 227500 |
| 2023-05-16 | 80.48 | $82.23 | 271923 |
| 2023-05-15 | 80.36 | $82.90 | 360420 |
| 2023-05-12 | 80.19 | $81.50 | 193500 |
| 2023-05-11 | 80.05 | $81.67 | 200500 |
| 2023-05-10 | 79.91 | $83.50 | 268209 |
| 2023-05-09 | 79.65 | $82.73 | 255900 |
| 2023-05-08 | 79.46 | $82.59 | 311024 |
| 2023-05-05 | 79.20 | $81.43 | 681800 |
| 2023-05-04 | 78.94 | $79.47 | 513424 |
| 2023-05-03 | 78.80 | $82.26 | 835150 |
| 2023-05-02 | 78.51 | $78.14 | 391200 |
| 2023-05-01 | 78.59 | $79.36 | 297000 |
| 2023-04-28 | 78.60 | $78.52 | 422700 |
| 2023-04-27 | 78.53 | $77.33 | 254215 |
| 2023-04-26 | 78.57 | $76.18 | 358344 |
| 2023-04-25 | 78.64 | $78.19 | 374800 |
| 2023-04-24 | 78.62 | $80.11 | 189000 |
| 2023-04-21 | 78.43 | $80.50 | 302854 |
| 2023-04-20 | 78.24 | $80.93 | 269016 |
| 2023-04-19 | 78.04 | $80.06 | 233000 |
| 2023-04-18 | 78.02 | $79.74 | 232400 |
| 2023-04-17 | 77.95 | $79.63 | 251100 |
| 2023-04-14 | 77.84 | $78.56 | 185227 |
| 2023-04-13 | 77.87 | $78.95 | 173217 |
| 2023-04-12 | 77.84 | $78.30 | 150911 |
| 2023-04-11 | 77.89 | $78.91 | 211230 |
| 2023-04-10 | 77.81 | $77.51 | 279941 |
| 2023-04-06 | 77.89 | $76.05 | 276200 |
| 2023-04-05 | 78.24 | $76.67 | 379549 |
| 2023-04-04 | 78.61 | $76.56 | 239200 |
| 2023-04-03 | 78.96 | $79.78 | 318100 |
| 2023-03-31 | 79.20 | $79.47 | 392900 |
| 2023-03-30 | 79.57 | $77.25 | 165531 |
| 2023-03-29 | 80.00 | $78.04 | 240217 |
| 2023-03-28 | 80.38 | $77.68 | 297500 |
| 2023-03-27 | 80.77 | $77.75 | 327420 |
| 2023-03-24 | 81.19 | $76.30 | 235923 |
| 2023-03-23 | 81.63 | $76.62 | 394519 |
| 2023-03-22 | 82.06 | $77.04 | 245900 |
| 2023-03-21 | 82.39 | $79.62 | 447500 |
| 2023-03-20 | 82.49 | $78.32 | 368414 |
| 2023-03-17 | 82.92 | $77.34 | 1.6M |
| 2023-03-16 | 83.77 | $79.28 | 565286 |
| 2023-03-15 | 84.62 | $78.34 | 605200 |
| 2023-03-14 | 85.54 | $79.18 | 499640 |
| 2023-03-13 | 86.43 | $77.39 | 552744 |
| 2023-03-10 | 87.27 | $79.15 | 422600 |
| 2023-03-09 | 88.05 | $83.04 | 340600 |
| 2023-03-08 | 88.64 | $84.09 | 315900 |
| 2023-03-07 | 89.27 | $83.48 | 582923 |
| 2023-03-06 | 89.88 | $84.60 | 311300 |
| 2023-03-03 | 90.52 | $86.86 | 290600 |
| 2023-03-02 | 91.10 | $85.89 | 361282 |
| 2023-03-01 | 91.62 | $85.59 | 385900 |
| 2023-02-28 | 92.02 | $85.53 | 520200 |
| 2023-02-27 | 92.22 | $86.13 | 487700 |
| 2023-02-24 | 92.45 | $85.04 | 482600 |
| 2023-02-23 | 92.67 | $85.28 | 743833 |
| 2023-02-22 | 92.86 | $83.63 | 17.6M |
| 2023-02-21 | 93.06 | $81.73 | 919747 |
| 2023-02-17 | 93.38 | $86.86 | 2.1M |
| 2023-02-16 | 93.36 | $94.27 | 301241 |
| 2023-02-15 | 92.86 | $96.24 | 204718 |
| 2023-02-14 | 92.32 | $96.82 | 155826 |
| 2023-02-13 | 91.79 | $96.94 | 216800 |
| 2023-02-10 | 91.29 | $94.29 | 180100 |
| 2023-02-09 | 90.87 | $94.61 | 153300 |
| 2023-02-08 | 90.39 | $94.82 | 193544 |
| 2023-02-07 | 89.81 | $96.81 | 290417 |
| 2023-02-06 | 89.07 | $95.74 | 173100 |
| 2023-02-03 | 88.41 | $97.32 | 319900 |
| 2023-02-02 | 87.51 | $98.37 | 366600 |
| 2023-02-01 | 86.66 | $96.33 | 377800 |
| 2023-01-31 | 85.83 | $93.55 | 313900 |
| 2023-01-30 | 85.11 | $89.60 | 151600 |
| 2023-01-27 | 84.62 | $90.71 | 96500 |
| 2023-01-26 | 83.96 | $89.50 | 178500 |
| 2023-01-25 | 83.49 | $88.96 | 220744 |
| 2023-01-24 | 83.00 | $87.81 | 182717 |
| 2023-01-23 | 82.54 | $88.09 | 168800 |
| 2023-01-20 | 82.17 | $86.49 | 194831 |
| 2023-01-19 | 81.80 | $84.25 | 186732 |
| 2023-01-18 | 81.52 | $85.43 | 207817 |
| 2023-01-17 | 81.22 | $86.25 | 153410 |
| 2023-01-13 | 80.94 | $86.81 | 174600 |
| 2023-01-12 | 80.70 | $85.93 | 196400 |
| 2023-01-11 | 80.55 | $85.12 | 158500 |
| 2023-01-10 | 80.39 | $83.08 | 279918 |
| 2023-01-09 | 80.25 | $82.11 | 162946 |
| 2023-01-06 | 80.22 | $82.46 | 157626 |
| 2023-01-05 | 80.13 | $79.41 | 177600 |
| 2023-01-04 | 80.11 | $81.30 | 205624 |
| 2023-01-03 | 80.12 | $79.66 | 199700 |
| 2022-12-30 | 80.29 | $79.25 | 177400 |
| 2022-12-29 | 80.51 | $79.78 | 203600 |
| 2022-12-28 | 80.61 | $77.50 | 232510 |
| 2022-12-27 | 80.78 | $80.17 | 172526 |
| 2022-12-23 | 80.78 | $79.07 | 155600 |
| 2022-12-22 | 80.91 | $78.55 | 204400 |
| 2022-12-21 | 81.02 | $80.75 | 254013 |
| 2022-12-20 | 81.05 | $79.06 | 235700 |
| 2022-12-19 | 81.04 | $78.66 | 266400 |
| 2022-12-16 | 81.06 | $79.50 | 649100 |
| 2022-12-15 | 80.95 | $80.59 | 325347 |
| 2022-12-14 | 80.87 | $82.06 | 245426 |
| 2022-12-13 | 80.73 | $82.91 | 336900 |
| 2022-12-12 | 80.49 | $81.90 | 147530 |
| 2022-12-09 | 80.40 | $80.33 | 283900 |
| 2022-12-08 | 80.30 | $81.48 | 152624 |
| 2022-12-07 | 79.79 | $80.58 | 182220 |
| 2022-12-06 | 79.33 | $79.01 | 241100 |
| 2022-12-05 | 78.89 | $81.52 | 215320 |
| 2022-12-02 | 78.26 | $83.21 | 188007 |
| 2022-12-01 | 77.49 | $83.51 | 206142 |
| 2022-11-30 | 76.76 | $81.86 | 346178 |
| 2022-11-29 | 76.25 | $80.82 | 154500 |
| 2022-11-28 | 75.77 | $80.24 | 427912 |
| 2022-11-25 | 75.36 | $81.56 | 58900 |
| 2022-11-23 | 74.80 | $80.85 | 140107 |
| 2022-11-22 | 74.26 | $81.39 | 306604 |
| 2022-11-21 | 73.66 | $78.88 | 201901 |
| 2022-11-18 | 73.08 | $78.99 | 193818 |
| 2022-11-17 | 72.55 | $77.32 | 357700 |
| 2022-11-16 | 72.16 | $78.98 | 240342 |
| 2022-11-15 | 71.80 | $79.28 | 149942 |
| 2022-11-14 | 71.55 | $78.12 | 259531 |
| 2022-11-11 | 71.27 | $80.05 | 269508 |
| 2022-11-10 | 70.77 | $78.41 | 339400 |
| 2022-11-09 | 70.50 | $71.24 | 265212 |
| 2022-11-08 | 70.58 | $71.30 | 181600 |
| 2022-11-07 | 70.75 | $70.20 | 144340 |
| 2022-11-04 | 70.96 | $68.96 | 173200 |
| 2022-11-03 | 71.14 | $67.75 | 226525 |
| 2022-11-02 | 71.52 | $68.98 | 241012 |
| 2022-11-01 | 71.84 | $71.58 | 261500 |
| 2022-10-31 | 72.10 | $71.23 | 292900 |
| 2022-10-28 | 72.27 | $72.15 | 221806 |
| 2022-10-27 | 72.28 | $70.28 | 249600 |
| 2022-10-26 | 72.36 | $70.09 | 282900 |
| 2022-10-25 | 72.47 | $69.46 | 516430 |
| 2022-10-24 | 72.44 | $67.31 | 538531 |
| 2022-10-21 | 72.49 | $68.27 | 753304 |
| 2022-10-20 | 72.56 | $69.65 | 359700 |
| 2022-10-19 | 72.65 | $71.64 | 271600 |
| 2022-10-18 | 72.75 | $74.25 | 211800 |
| 2022-10-17 | 72.72 | $72.55 | 245200 |
| 2022-10-14 | 72.86 | $70.19 | 219700 |
| 2022-10-13 | 73.03 | $72.87 | 337848 |
| 2022-10-12 | 73.05 | $72.86 | 222300 |
| 2022-10-11 | 73.04 | $74.63 | 373133 |
| 2022-10-10 | 73.00 | $74.53 | 163824 |
| 2022-10-07 | 73.19 | $72.53 | 210139 |
| 2022-10-06 | 73.45 | $75.30 | 194200 |
| 2022-10-05 | 73.48 | $75.43 | 218144 |
| 2022-10-04 | 73.48 | $76.81 | 232200 |
| 2022-10-03 | 73.42 | $74.69 | 220000 |
| 2022-09-30 | 73.54 | $72.16 | 332305 |
| 2022-09-29 | 73.87 | $72.02 | 337900 |
| 2022-09-28 | 74.24 | $72.34 | 445800 |
| 2022-09-27 | 74.68 | $68.71 | 258925 |
| 2022-09-26 | 75.37 | $68.36 | 244000 |
| 2022-09-23 | 76.08 | $69.60 | 261421 |
| 2022-09-22 | 76.90 | $71.50 | 234122 |
| 2022-09-21 | 77.58 | $73.70 | 264400 |
| 2022-09-20 | 78.16 | $73.63 | 287135 |
| 2022-09-19 | 78.80 | $75.38 | 238800 |
| 2022-09-16 | 79.48 | $73.45 | 1.2M |
| 2022-09-15 | 80.31 | $73.39 | 304822 |
| 2022-09-14 | 81.08 | $72.69 | 304300 |
| 2022-09-13 | 81.97 | $73.72 | 248000 |
| 2022-09-12 | 82.77 | $78.39 | 271900 |
| 2022-09-09 | 83.30 | $77.75 | 244600 |
| 2022-09-08 | 83.88 | $75.90 | 270500 |
| 2022-09-07 | 84.46 | $75.36 | 455321 |
| 2022-09-06 | 84.95 | $75.57 | 266430 |
| 2022-09-02 | 85.70 | $77.11 | 201500 |
| 2022-09-01 | 86.27 | $78.87 | 248901 |
| 2022-08-31 | 86.75 | $79.39 | 261942 |
| 2022-08-30 | 87.26 | $81.13 | 216745 |
| 2022-08-29 | 87.69 | $82.42 | 252900 |
| 2022-08-26 | 88.17 | $82.60 | 201500 |
| 2022-08-25 | 88.65 | $86.07 | 196100 |
| 2022-08-24 | 88.86 | $85.05 | 194300 |
| 2022-08-23 | 89.00 | $85.40 | 216508 |
| 2022-08-22 | 89.07 | $86.37 | 351300 |
| 2022-08-19 | 89.13 | $89.03 | 220343 |
| 2022-08-18 | 88.88 | $89.97 | 179000 |
| 2022-08-17 | 88.17 | $88.75 | 217138 |
| 2022-08-16 | 87.48 | $90.51 | 256000 |
| 2022-08-15 | 86.69 | $89.66 | 295409 |
| 2022-08-12 | 85.82 | $89.15 | 296000 |
| 2022-08-11 | 84.98 | $89.31 | 172500 |
| 2022-08-10 | 84.08 | $87.54 | 363485 |
| 2022-08-09 | 83.32 | $85.11 | 476121 |
| 2022-08-08 | 82.63 | $90.56 | 312843 |
| 2022-08-05 | 81.63 | $88.47 | 417823 |
| 2022-08-04 | 80.73 | $88.41 | 352300 |
| 2022-08-03 | 79.84 | $89.72 | 226122 |
| 2022-08-02 | 78.81 | $89.75 | 305300 |
| 2022-08-01 | 77.86 | $92.01 | 432700 |
| 2022-07-29 | 76.71 | $92.21 | 366855 |
| 2022-07-28 | 75.51 | $90.23 | 378400 |
| 2022-07-27 | 74.35 | $87.86 | 326500 |
| 2022-07-26 | 73.32 | $86.76 | 513830 |
| 2022-07-25 | 72.40 | $87.63 | 638800 |
| 2022-07-22 | 71.39 | $84.08 | 763962 |
| 2022-07-21 | 70.47 | $75.65 | 317610 |
| 2022-07-20 | 69.96 | $75.05 | 321100 |
| 2022-07-19 | 69.49 | $74.57 | 255441 |
| 2022-07-18 | 69.02 | $72.32 | 183348 |
| 2022-07-15 | 68.68 | $72.37 | 205013 |
| 2022-07-14 | 68.55 | $71.30 | 129800 |
| 2022-07-13 | 68.55 | $72.24 | 182100 |
| 2022-07-12 | 68.47 | $71.40 | 152300 |
| 2022-07-11 | 68.63 | $70.48 | 153249 |
| 2022-07-08 | 69.03 | $70.65 | 151730 |
| 2022-07-07 | 69.43 | $70.58 | 173300 |
| 2022-07-06 | 69.96 | $69.11 | 196509 |
| 2022-07-05 | 70.48 | $70.66 | 335000 |
| 2022-07-01 | 70.92 | $69.14 | 252047 |
| 2022-06-30 | 71.42 | $68.14 | 228900 |
| 2022-06-29 | 71.91 | $66.99 | 137532 |
| 2022-06-28 | 72.42 | $67.37 | 186225 |
| 2022-06-27 | 73.00 | $68.36 | 169700 |
| 2022-06-24 | 73.43 | $67.35 | 622709 |
| 2022-06-23 | 73.80 | $65.62 | 297225 |
| 2022-06-22 | 74.15 | $65.56 | 210200 |
| 2022-06-21 | 74.64 | $65.56 | 200022 |
| 2022-06-17 | 75.11 | $65.13 | 496200 |
| 2022-06-16 | 75.64 | $65.54 | 352500 |
| 2022-06-15 | 76.24 | $69.86 | 371406 |
| 2022-06-14 | 76.75 | $71.34 | 250501 |
| 2022-06-13 | 77.07 | $70.46 | 292639 |
| 2022-06-10 | 77.47 | $74.68 | 160700 |
| 2022-06-09 | 77.62 | $78.57 | 218212 |
| 2022-06-08 | 77.45 | $78.62 | 173245 |
| 2022-06-07 | 77.38 | $81.17 | 219127 |
| 2022-06-06 | 77.28 | $79.53 | 291880 |
| 2022-06-03 | 77.23 | $79.38 | 189200 |
| 2022-06-02 | 77.20 | $79.24 | 217700 |
| 2022-06-01 | 77.40 | $77.86 | 173614 |
| 2022-05-31 | 77.49 | $77.20 | 266815 |
| 2022-05-27 | 77.53 | $78.90 | 169218 |
| 2022-05-26 | 77.46 | $77.06 | 187903 |
| 2022-05-25 | 77.56 | $74.79 | 250041 |
| 2022-05-24 | 77.69 | $72.59 | 281122 |
| 2022-05-23 | 78.01 | $75.22 | 233714 |
| 2022-05-20 | 78.29 | $75.14 | 341249 |
| 2022-05-19 | 78.43 | $75.58 | 211903 |
| 2022-05-18 | 78.50 | $77.51 | 401700 |
| 2022-05-17 | 78.52 | $80.08 | 178800 |
| 2022-05-16 | 78.30 | $77.91 | 168813 |
| 2022-05-13 | 78.05 | $78.34 | 284200 |
| 2022-05-12 | 77.80 | $77.69 | 273843 |
| 2022-05-11 | 77.84 | $75.19 | 286230 |
| 2022-05-10 | 77.95 | $77.13 | 378700 |
| 2022-05-09 | 77.91 | $79.33 | 433501 |
| 2022-05-06 | 77.69 | $78.49 | 303533 |
| 2022-05-05 | 77.52 | $78.75 | 381227 |
| 2022-05-04 | 77.30 | $83.15 | 258032 |
| 2022-05-03 | 76.93 | $79.66 | 202347 |
| 2022-05-02 | 76.89 | $78.18 | 259100 |
| 2022-04-29 | 76.90 | $77.37 | 302000 |
| 2022-04-28 | 76.89 | $79.10 | 219429 |
| 2022-04-27 | 76.92 | $77.41 | 369011 |
| 2022-04-26 | 77.18 | $78.90 | 386409 |
| 2022-04-25 | 77.28 | $80.84 | 621600 |
| 2022-04-22 | 77.24 | $77.92 | 543016 |
| 2022-04-21 | 77.36 | $77.00 | 419548 |
| 2022-04-20 | 77.70 | $77.88 | 274709 |
| 2022-04-19 | 78.11 | $75.84 | 379400 |
| 2022-04-18 | 78.70 | $72.89 | 325655 |
| 2022-04-14 | 79.47 | $73.24 | 598700 |
| 2022-04-13 | 80.25 | $78.57 | 377032 |
| 2022-04-12 | 80.70 | $77.40 | 455800 |
| 2022-04-11 | 81.11 | $76.19 | 475400 |
| 2022-04-08 | 81.46 | $74.94 | 426100 |
| 2022-04-07 | 81.92 | $75.15 | 522900 |
| 2022-04-06 | 82.40 | $74.44 | 461528 |
| 2022-04-05 | 82.91 | $75.68 | 355003 |
| 2022-04-04 | 83.25 | $78.84 | 386400 |
| 2022-04-01 | 83.43 | $78.40 | 386100 |
| 2022-03-31 | 83.73 | $77.16 | 385300 |
| 2022-03-30 | 84.15 | $79.65 | 238314 |
| 2022-03-29 | 84.52 | $82.61 | 287935 |
| 2022-03-28 | 84.56 | $80.95 | 198643 |
| 2022-03-25 | 84.80 | $80.04 | 320716 |
| 2022-03-24 | 85.02 | $80.33 | 401337 |
| 2022-03-23 | 85.15 | $83.78 | 295838 |
| 2022-03-22 | 85.03 | $86.02 | 267414 |
| 2022-03-21 | 84.88 | $87.70 | 249900 |
| 2022-03-18 | 84.75 | $88.34 | 436000 |
| 2022-03-17 | 84.55 | $88.74 | 187903 |
| 2022-03-16 | 84.08 | $87.56 | 299300 |
| 2022-03-15 | 83.64 | $85.66 | 378244 |
| 2022-03-14 | 83.18 | $83.14 | 187500 |
| 2022-03-11 | 82.84 | $84.26 | 212016 |
| 2022-03-10 | 82.47 | $84.69 | 320600 |
| 2022-03-09 | 82.23 | $84.74 | 289806 |
| 2022-03-08 | 81.91 | $82.48 | 310900 |
| 2022-03-07 | 81.63 | $82.32 | 287000 |
| 2022-03-04 | 81.38 | $84.36 | 379736 |
| 2022-03-03 | 81.13 | $85.55 | 264941 |
| 2022-03-02 | 80.89 | $87.20 | 262600 |
| 2022-03-01 | 80.57 | $83.32 | 295805 |
| 2022-02-28 | 80.40 | $85.75 | 314112 |
| 2022-02-25 | 80.10 | $84.53 | 312020 |
| 2022-02-24 | 79.79 | $82.87 | 353733 |
| 2022-02-23 | 79.64 | $81.44 | 407221 |
| 2022-02-22 | 79.60 | $83.03 | 346503 |
| 2022-02-18 | 79.60 | $84.95 | 599338 |
| 2022-02-17 | 79.36 | $84.31 | 755600 |
| 2022-02-16 | 79.23 | $79.50 | 382600 |
| 2022-02-15 | 79.44 | $78.67 | 338600 |
| 2022-02-14 | 79.76 | $76.54 | 351332 |
| 2022-02-11 | 80.36 | $76.30 | 352700 |
| 2022-02-10 | 81.07 | $76.84 | 328200 |
| 2022-02-09 | 81.74 | $79.86 | 299500 |
| 2022-02-08 | 82.22 | $78.47 | 167611 |
| 2022-02-07 | 82.72 | $76.75 | 234316 |
| 2022-02-04 | 83.29 | $77.33 | 254214 |
| 2022-02-03 | 84.00 | $79.48 | 185400 |
| 2022-02-02 | 84.59 | $80.65 | 230015 |
| 2022-02-01 | 85.22 | $80.78 | 222100 |
| 2022-01-31 | 85.71 | $79.86 | 434200 |
| 2022-01-28 | 86.32 | $79.75 | 198306 |
| 2022-01-27 | 86.88 | $78.50 | 246845 |
| 2022-01-26 | 87.63 | $79.69 | 308700 |
| 2022-01-25 | 88.21 | $80.82 | 292476 |
| 2022-01-24 | 88.67 | $82.88 | 409700 |
| 2022-01-21 | 88.91 | $80.25 | 345217 |
| 2022-01-20 | 89.25 | $81.72 | 292411 |
| 2022-01-19 | 89.44 | $83.68 | 262800 |
| 2022-01-18 | 89.39 | $84.97 | 270700 |
| 2022-01-14 | 89.29 | $88.60 | 205735 |
| 2022-01-13 | 89.22 | $90.55 | 201400 |
| 2022-01-12 | 89.07 | $90.12 | 314206 |
| 2022-01-11 | 88.89 | $89.45 | 262443 |
| 2022-01-10 | 88.76 | $88.66 | 277600 |
| 2022-01-07 | 88.86 | $88.04 | 260241 |
| 2022-01-06 | 88.97 | $91.53 | 225600 |
| 2022-01-05 | 88.97 | $91.20 | 292200 |
| 2022-01-04 | 89.01 | $93.28 | 326544 |
| 2022-01-03 | 88.89 | $90.63 | 295100 |
| 2021-12-31 | 88.79 | $92.01 | 148700 |
| 2021-12-30 | 88.56 | $91.06 | 226600 |
| 2021-12-29 | 88.19 | $93.40 | 226969 |
| 2021-12-28 | 87.68 | $91.42 | 211635 |
| 2021-12-27 | 87.44 | $89.96 | 209938 |
| 2021-12-23 | 87.29 | $87.73 | 143105 |
| 2021-12-22 | 87.46 | $86.95 | 283800 |
| 2021-12-21 | 87.69 | $85.48 | 396800 |
| 2021-12-20 | 87.92 | $82.72 | 804222 |
| 2021-12-17 | 88.25 | $82.92 | 1.9M |
| 2021-12-16 | 88.59 | $87.22 | 278700 |
| 2021-12-15 | 88.75 | $87.65 | 463600 |
| 2021-12-14 | 88.85 | $86.40 | 338000 |
| 2021-12-13 | 88.95 | $86.95 | 354700 |
| 2021-12-10 | 89.02 | $90.61 | 189942 |
| 2021-12-09 | 88.91 | $90.29 | 165442 |
| 2021-12-08 | 88.77 | $91.57 | 178226 |
| 2021-12-07 | 88.61 | $91.95 | 235041 |
| 2021-12-06 | 88.40 | $90.79 | 294304 |
| 2021-12-03 | 88.23 | $88.72 | 225547 |
| 2021-12-02 | 88.04 | $87.32 | 259347 |
| 2021-12-01 | 87.94 | $83.70 | 248000 |
| 2021-11-30 | 87.92 | $83.28 | 350503 |
| 2021-11-29 | 87.89 | $86.50 | 193932 |
| 2021-11-26 | 87.66 | $86.96 | 172200 |
| 2021-11-24 | 87.44 | $91.18 | 90700 |
| 2021-11-23 | 86.92 | $91.52 | 178529 |
| 2021-11-22 | 86.51 | $90.19 | 150800 |
| 2021-11-19 | 86.20 | $89.25 | 261009 |
| 2021-11-18 | 85.81 | $89.84 | 202800 |
| 2021-11-17 | 85.42 | $90.37 | 272800 |
| 2021-11-16 | 84.72 | $89.66 | 213403 |
| 2021-11-15 | 83.96 | $88.28 | 152706 |
| 2021-11-12 | 83.30 | $88.43 | 135315 |
| 2021-11-11 | 82.64 | $88.35 | 136000 |
| 2021-11-10 | 81.98 | $87.61 | 127900 |
| 2021-11-09 | 81.29 | $88.37 | 166795 |
| 2021-11-08 | 80.52 | $87.77 | 185315 |
| 2021-11-05 | 79.75 | $87.32 | 207110 |
| 2021-11-04 | 78.99 | $84.95 | 223932 |
| 2021-11-03 | 78.39 | $85.25 | 208700 |
| 2021-11-02 | 77.66 | $83.27 | 144200 |
| 2021-11-01 | 76.98 | $82.80 | 198300 |
| 2021-10-29 | 76.28 | $81.83 | 147608 |
| 2021-10-28 | 75.61 | $82.51 | 153300 |
| 2021-10-27 | 74.89 | $80.83 | 206300 |
| 2021-10-26 | 74.35 | $83.28 | 230404 |
| 2021-10-25 | 73.67 | $84.04 | 227005 |
| 2021-10-22 | 72.97 | $81.41 | 283212 |
| 2021-10-21 | 72.32 | $81.97 | 516712 |
| 2021-10-20 | 71.69 | $76.53 | 152000 |
| 2021-10-19 | 71.31 | $74.32 | 111300 |
| 2021-10-18 | 70.99 | $75.19 | 111700 |
| 2021-10-15 | 70.67 | $75.16 | 241900 |
| 2021-10-14 | 70.40 | $75.20 | 141620 |
| 2021-10-13 | 70.14 | $73.80 | 126500 |
| 2021-10-12 | 69.98 | $72.98 | 210949 |
| 2021-10-11 | 69.79 | $72.41 | 89000 |
| 2021-10-08 | 69.72 | $72.14 | 144234 |
| 2021-10-07 | 69.62 | $72.79 | 284819 |
| 2021-10-06 | 69.57 | $70.66 | 211817 |
| 2021-10-05 | 69.63 | $69.82 | 154810 |
| 2021-10-04 | 69.76 | $68.67 | 281328 |
| 2021-10-01 | 70.01 | $68.53 | 246300 |
| 2021-09-30 | 70.30 | $67.98 | 177243 |
| 2021-09-29 | 70.63 | $70.13 | 137900 |
| 2021-09-28 | 70.88 | $69.59 | 202028 |
| 2021-09-27 | 71.31 | $70.03 | 198936 |
| 2021-09-24 | 71.71 | $68.53 | 159200 |
| 2021-09-23 | 72.07 | $69.31 | 206200 |
| 2021-09-22 | 72.42 | $68.95 | 127400 |
| 2021-09-21 | 72.72 | $67.92 | 151700 |
| 2021-09-20 | 73.02 | $68.81 | 209900 |
| 2021-09-17 | 73.26 | $69.66 | 916238 |
| 2021-09-16 | 73.43 | $70.09 | 185840 |
| 2021-09-15 | 73.59 | $70.51 | 272114 |
| 2021-09-14 | 73.77 | $69.24 | 201500 |
| 2021-09-13 | 74.05 | $71.00 | 165401 |
| 2021-09-10 | 74.27 | $70.26 | 161119 |
| 2021-09-09 | 74.53 | $71.73 | 168400 |
| 2021-09-08 | 74.74 | $71.82 | 176500 |
| 2021-09-07 | 74.85 | $72.50 | 184400 |
| 2021-09-03 | 74.85 | $73.59 | 182300 |
| 2021-09-02 | 74.84 | $74.33 | 213621 |
| 2021-09-01 | 74.79 | $74.60 | 179238 |
| 2021-08-31 | 74.74 | $75.08 | 235900 |
| 2021-08-30 | 74.70 | $78.17 | 155400 |
| 2021-08-27 | 74.44 | $78.15 | 288163 |
| 2021-08-26 | 74.24 | $75.59 | 123000 |
| 2021-08-25 | 74.18 | $76.47 | 166817 |
| 2021-08-24 | 74.00 | $74.81 | 122140 |
| 2021-08-23 | 73.93 | $73.95 | 161400 |
| 2021-08-20 | 73.91 | $73.74 | 207141 |
| 2021-08-19 | 73.86 | $72.95 | 275932 |
| 2021-08-18 | 73.86 | $73.28 | 225444 |
| 2021-08-17 | 73.83 | $74.04 | 176623 |
| 2021-08-16 | 73.69 | $74.92 | 138100 |
| 2021-08-13 | 73.41 | $75.40 | 170248 |
| 2021-08-12 | 73.12 | $75.46 | 220648 |
| 2021-08-11 | 72.91 | $75.92 | 186185 |
| 2021-08-10 | 72.71 | $73.98 | 129400 |
| 2021-08-09 | 72.65 | $72.57 | 155131 |
| 2021-08-06 | 72.74 | $73.48 | 133500 |
| 2021-08-05 | 72.74 | $73.26 | 177116 |
| 2021-08-04 | 72.67 | $73.65 | 145905 |
| 2021-08-03 | 72.65 | $74.11 | 295624 |
| 2021-08-02 | 72.55 | $73.02 | 236514 |
| 2021-07-30 | 72.58 | $74.26 | 268219 |
| 2021-07-29 | 72.60 | $74.23 | 279514 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
86.14
2026-07-24
Close Price
$87.94
Vol: 341800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
70.03
Average
96.33
Maximum
132.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 86.14 | $87.94 | 341800 |
| 2026-07-23 | 85.95 | $86.18 | 419300 |
| 2026-07-22 | 85.93 | $86.70 | 418306 |
| 2026-07-21 | 85.85 | $84.91 | 429000 |
| 2026-07-20 | 85.94 | $85.41 | 464633 |
| 2026-07-17 | 86.00 | $85.93 | 426800 |
| 2026-07-16 | 86.01 | $88.95 | 467400 |
| 2026-07-15 | 85.70 | $84.98 | 285100 |
| 2026-07-14 | 85.77 | $84.34 | 396458 |
| 2026-07-13 | 85.93 | $84.55 | 383753 |
| 2026-07-10 | 86.07 | $84.82 | 391023 |
| 2026-07-09 | 86.20 | $83.01 | 352346 |
| 2026-07-08 | 86.54 | $82.32 | 585919 |
| 2026-07-07 | 86.98 | $85.44 | 351827 |
| 2026-07-06 | 87.14 | $87.29 | 316700 |
| 2026-07-02 | 87.13 | $89.19 | 284200 |
| 2026-07-01 | 86.91 | $89.15 | 417200 |
| 2026-06-30 | 86.68 | $90.74 | 449600 |
| 2026-06-29 | 86.25 | $91.41 | 476039 |
| 2026-06-26 | 85.71 | $92.20 | 1.4M |
| 2026-06-25 | 85.02 | $92.07 | 477614 |
| 2026-06-24 | 84.28 | $89.80 | 601349 |
| 2026-06-23 | 83.70 | $84.02 | 570600 |
| 2026-06-22 | 83.66 | $85.44 | 645779 |
| 2026-06-18 | 83.48 | $86.58 | 1.2M |
| 2026-06-17 | 83.15 | $83.98 | 782800 |
| 2026-06-16 | 83.06 | $86.10 | 408400 |
| 2026-06-15 | 82.74 | $84.65 | 546418 |
| 2026-06-12 | 82.54 | $84.56 | 378300 |
| 2026-06-11 | 82.33 | $84.44 | 327872 |
| 2026-06-10 | 82.11 | $82.08 | 395549 |
| 2026-06-09 | 82.11 | $83.45 | 476127 |
| 2026-06-08 | 81.97 | $81.06 | 391454 |
| 2026-06-05 | 82.07 | $80.10 | 353307 |
| 2026-06-04 | 82.27 | $80.22 | 388000 |
| 2026-06-03 | 82.49 | $80.28 | 590409 |
| 2026-06-02 | 82.72 | $81.32 | 430924 |
| 2026-06-01 | 82.87 | $79.46 | 384119 |
| 2026-05-29 | 83.23 | $81.00 | 655011 |
| 2026-05-28 | 83.46 | $81.51 | 522600 |
| 2026-05-27 | 83.67 | $82.68 | 381100 |
| 2026-05-26 | 83.77 | $81.49 | 379023 |
| 2026-05-22 | 84.01 | $80.54 | 424700 |
| 2026-05-21 | 84.38 | $80.58 | 445837 |
| 2026-05-20 | 84.78 | $79.99 | 517500 |
| 2026-05-19 | 85.28 | $79.17 | 601101 |
| 2026-05-18 | 85.93 | $81.14 | 582947 |
| 2026-05-15 | 86.43 | $80.01 | 604114 |
| 2026-05-14 | 87.11 | $83.51 | 486236 |
| 2026-05-13 | 87.49 | $81.48 | 470114 |
| 2026-05-12 | 88.12 | $82.27 | 753700 |
| 2026-05-11 | 88.74 | $83.09 | 507943 |
| 2026-05-08 | 89.33 | $84.38 | 534404 |
| 2026-05-07 | 89.85 | $83.86 | 776141 |
| 2026-05-06 | 90.48 | $84.26 | 454300 |
| 2026-05-05 | 91.14 | $82.54 | 627510 |
| 2026-05-04 | 92.04 | $80.31 | 876200 |
| 2026-05-01 | 93.28 | $85.18 | 697501 |
| 2026-04-30 | 94.13 | $89.49 | 932602 |
| 2026-04-29 | 94.62 | $92.94 | 473332 |
| 2026-04-28 | 94.79 | $95.75 | 315940 |
| 2026-04-27 | 94.69 | $95.99 | 374747 |
| 2026-04-24 | 94.56 | $94.90 | 418338 |
| 2026-04-23 | 94.52 | $96.48 | 227743 |
| 2026-04-22 | 94.31 | $95.78 | 213624 |
| 2026-04-21 | 94.16 | $96.20 | 336836 |
| 2026-04-20 | 93.94 | $97.21 | 316300 |
| 2026-04-17 | 93.60 | $95.76 | 424400 |
| 2026-04-16 | 93.37 | $92.16 | 402900 |
| 2026-04-15 | 93.50 | $93.02 | 270424 |
| 2026-04-14 | 93.55 | $96.12 | 218911 |
| 2026-04-13 | 93.28 | $96.70 | 298100 |
| 2026-04-10 | 92.92 | $95.49 | 226646 |
| 2026-04-09 | 92.65 | $94.87 | 462728 |
| 2026-04-08 | 92.42 | $94.87 | 579200 |
| 2026-04-07 | 92.16 | $91.05 | 368713 |
| 2026-04-06 | 92.27 | $90.69 | 407590 |
| 2026-04-02 | 92.44 | $90.37 | 513400 |
| 2026-04-01 | 92.66 | $91.14 | 285146 |
| 2026-03-31 | 92.82 | $92.12 | 378038 |
| 2026-03-30 | 92.89 | $89.98 | 389227 |
| 2026-03-27 | 93.20 | $89.68 | 365327 |
| 2026-03-26 | 93.57 | $90.68 | 289100 |
| 2026-03-25 | 93.87 | $92.00 | 320007 |
| 2026-03-24 | 94.07 | $91.13 | 370300 |
| 2026-03-23 | 94.38 | $89.38 | 713200 |
| 2026-03-20 | 94.90 | $86.78 | 1.2M |
| 2026-03-19 | 95.76 | $88.46 | 534514 |
| 2026-03-18 | 96.53 | $89.68 | 526647 |
| 2026-03-17 | 97.25 | $90.65 | 264200 |
| 2026-03-16 | 97.94 | $89.92 | 285810 |
| 2026-03-13 | 98.79 | $89.70 | 375633 |
| 2026-03-12 | 99.74 | $89.75 | 381432 |
| 2026-03-11 | 100.80 | $90.57 | 270545 |
| 2026-03-10 | 101.87 | $92.09 | 244972 |
| 2026-03-09 | 102.90 | $93.36 | 271500 |
| 2026-03-06 | 103.91 | $93.94 | 268800 |
| 2026-03-05 | 104.96 | $96.66 | 293313 |
| 2026-03-04 | 105.83 | $98.49 | 230753 |
| 2026-03-03 | 106.60 | $99.49 | 264200 |
| 2026-03-02 | 107.35 | $101.30 | 273000 |
| 2026-02-27 | 107.99 | $102.91 | 389500 |
| 2026-02-26 | 108.52 | $105.04 | 363423 |
| 2026-02-25 | 108.89 | $104.63 | 561027 |
| 2026-02-24 | 109.34 | $108.76 | 456400 |
| 2026-02-23 | 109.40 | $106.32 | 391000 |
| 2026-02-20 | 109.72 | $109.77 | 299500 |
| 2026-02-19 | 109.71 | $110.55 | 261900 |
| 2026-02-18 | 109.63 | $111.38 | 400742 |
| 2026-02-17 | 109.44 | $111.85 | 276000 |
| 2026-02-13 | 109.19 | $114.60 | 259036 |
| 2026-02-12 | 108.62 | $114.45 | 334413 |
| 2026-02-11 | 108.00 | $115.48 | 329605 |
| 2026-02-10 | 107.22 | $115.62 | 245479 |
| 2026-02-09 | 106.33 | $114.20 | 263338 |
| 2026-02-06 | 105.51 | $114.19 | 461842 |
| 2026-02-05 | 104.59 | $112.72 | 430800 |
| 2026-02-04 | 103.74 | $113.30 | 579600 |
| 2026-02-03 | 102.73 | $107.88 | 545200 |
| 2026-02-02 | 102.19 | $104.90 | 297200 |
| 2026-01-30 | 101.90 | $103.28 | 428400 |
| 2026-01-29 | 101.76 | $102.50 | 288545 |
| 2026-01-28 | 101.68 | $102.53 | 230604 |
| 2026-01-27 | 101.59 | $103.31 | 213400 |
| 2026-01-26 | 101.41 | $104.40 | 330000 |
| 2026-01-23 | 101.09 | $105.42 | 291732 |
| 2026-01-22 | 100.64 | $106.92 | 239943 |
| 2026-01-21 | 99.97 | $107.68 | 341200 |
| 2026-01-20 | 99.16 | $105.62 | 404400 |
| 2026-01-16 | 98.48 | $107.89 | 515500 |
| 2026-01-15 | 97.49 | $107.66 | 628346 |
| 2026-01-14 | 96.42 | $104.50 | 506925 |
| 2026-01-13 | 95.57 | $103.08 | 305823 |
| 2026-01-12 | 94.78 | $102.37 | 405442 |
| 2026-01-09 | 93.98 | $103.09 | 706300 |
| 2026-01-08 | 93.02 | $97.75 | 382000 |
| 2026-01-07 | 92.53 | $92.77 | 377100 |
| 2026-01-06 | 92.50 | $94.87 | 368324 |
| 2026-01-05 | 92.25 | $93.78 | 366423 |
| 2026-01-02 | 92.09 | $92.18 | 273400 |
| 2025-12-31 | 92.08 | $91.05 | 267306 |
| 2025-12-30 | 92.19 | $92.10 | 192700 |
| 2025-12-29 | 92.20 | $92.60 | 226328 |
| 2025-12-26 | 92.16 | $92.83 | 194236 |
| 2025-12-24 | 92.09 | $91.99 | 213908 |
| 2025-12-23 | 92.10 | $91.53 | 441900 |
| 2025-12-22 | 92.16 | $92.69 | 381500 |
| 2025-12-19 | 92.10 | $93.22 | 1.1M |
| 2025-12-18 | 91.98 | $94.73 | 483300 |
| 2025-12-17 | 91.70 | $93.44 | 443800 |
| 2025-12-16 | 91.51 | $92.94 | 543805 |
| 2025-12-15 | 91.36 | $92.42 | 512900 |
| 2025-12-12 | 91.25 | $92.31 | 388400 |
| 2025-12-11 | 91.14 | $92.47 | 407243 |
| 2025-12-10 | 91.00 | $91.15 | 675145 |
| 2025-12-09 | 90.98 | $87.77 | 451300 |
| 2025-12-08 | 91.32 | $90.03 | 554000 |
| 2025-12-05 | 91.46 | $90.70 | 310610 |
| 2025-12-04 | 91.54 | $90.75 | 282600 |
| 2025-12-03 | 91.62 | $92.72 | 460002 |
| 2025-12-02 | 91.50 | $92.36 | 467300 |
| 2025-12-01 | 91.41 | $92.46 | 584025 |
| 2025-11-28 | 91.30 | $92.99 | 247107 |
| 2025-11-26 | 91.12 | $93.53 | 505000 |
| 2025-11-25 | 90.87 | $92.98 | 395400 |
| 2025-11-24 | 90.65 | $89.87 | 505400 |
| 2025-11-21 | 90.73 | $91.47 | 505434 |
| 2025-11-20 | 90.65 | $89.32 | 467208 |
| 2025-11-19 | 90.79 | $88.65 | 578201 |
| 2025-11-18 | 91.02 | $88.76 | 568543 |
| 2025-11-17 | 91.26 | $88.39 | 597134 |
| 2025-11-14 | 91.56 | $90.49 | 464631 |
| 2025-11-13 | 91.67 | $89.79 | 725629 |
| 2025-11-12 | 91.87 | $91.24 | 389731 |
| 2025-11-11 | 91.94 | $91.28 | 296400 |
| 2025-11-10 | 92.01 | $91.47 | 411045 |
| 2025-11-07 | 92.06 | $92.00 | 368335 |
| 2025-11-06 | 92.07 | $92.38 | 461300 |
| 2025-11-05 | 92.04 | $91.57 | 513000 |
| 2025-11-04 | 92.08 | $91.58 | 368221 |
| 2025-11-03 | 92.14 | $92.79 | 501735 |
| 2025-10-31 | 92.07 | $92.13 | 667306 |
| 2025-10-30 | 92.06 | $91.80 | 564732 |
| 2025-10-29 | 92.09 | $90.03 | 533338 |
| 2025-10-28 | 92.31 | $91.98 | 259800 |
| 2025-10-27 | 92.34 | $92.17 | 337200 |
| 2025-10-24 | 92.36 | $91.78 | 284700 |
| 2025-10-23 | 92.42 | $92.44 | 244121 |
| 2025-10-22 | 92.42 | $91.78 | 378300 |
| 2025-10-21 | 92.48 | $93.26 | 356800 |
| 2025-10-20 | 92.40 | $91.27 | 303200 |
| 2025-10-17 | 92.52 | $90.66 | 265600 |
| 2025-10-16 | 92.72 | $90.69 | 460500 |
| 2025-10-15 | 92.93 | $91.41 | 363500 |
| 2025-10-14 | 93.09 | $91.98 | 374500 |
| 2025-10-13 | 93.21 | $90.30 | 381300 |
| 2025-10-10 | 93.52 | $89.44 | 488100 |
| 2025-10-09 | 93.94 | $90.02 | 400000 |
| 2025-10-08 | 94.36 | $91.35 | 486600 |
| 2025-10-07 | 94.67 | $90.43 | 333303 |
| 2025-10-06 | 95.12 | $91.43 | 383606 |
| 2025-10-03 | 95.51 | $92.18 | 310042 |
| 2025-10-02 | 95.86 | $93.25 | 307312 |
| 2025-10-01 | 96.13 | $92.97 | 219502 |
| 2025-09-30 | 96.47 | $93.49 | 335200 |
| 2025-09-29 | 96.78 | $92.24 | 503101 |
| 2025-09-26 | 97.26 | $92.23 | 279800 |
| 2025-09-25 | 97.79 | $91.80 | 243569 |
| 2025-09-24 | 98.42 | $93.11 | 252000 |
| 2025-09-23 | 98.98 | $94.44 | 353600 |
| 2025-09-22 | 99.46 | $95.19 | 422037 |
| 2025-09-19 | 99.90 | $95.32 | 1.5M |
| 2025-09-18 | 100.39 | $98.20 | 338118 |
| 2025-09-17 | 100.62 | $97.12 | 400500 |
| 2025-09-16 | 100.99 | $98.31 | 269400 |
| 2025-09-15 | 101.27 | $99.29 | 328915 |
| 2025-09-12 | 101.48 | $98.68 | 231609 |
| 2025-09-11 | 101.77 | $102.40 | 403256 |
| 2025-09-10 | 101.70 | $99.72 | 229800 |
| 2025-09-09 | 101.91 | $100.42 | 315000 |
| 2025-09-08 | 102.07 | $102.60 | 289451 |
| 2025-09-05 | 102.01 | $103.79 | 234418 |
| 2025-09-04 | 101.83 | $102.64 | 293402 |
| 2025-09-03 | 101.74 | $98.42 | 386711 |
| 2025-09-02 | 102.09 | $100.17 | 328007 |
| 2025-08-29 | 102.29 | $100.97 | 271216 |
| 2025-08-28 | 102.43 | $102.07 | 400045 |
| 2025-08-27 | 102.47 | $103.29 | 314800 |
| 2025-08-26 | 102.38 | $104.96 | 342546 |
| 2025-08-25 | 102.11 | $106.01 | 315500 |
| 2025-08-22 | 101.70 | $107.08 | 496043 |
| 2025-08-21 | 101.14 | $99.62 | 221400 |
| 2025-08-20 | 101.30 | $99.79 | 427723 |
| 2025-08-19 | 101.45 | $102.63 | 220514 |
| 2025-08-18 | 101.33 | $100.71 | 257100 |
| 2025-08-15 | 101.40 | $101.41 | 364300 |
| 2025-08-14 | 101.39 | $103.08 | 217200 |
| 2025-08-13 | 101.22 | $106.28 | 309938 |
| 2025-08-12 | 100.68 | $102.54 | 320105 |
| 2025-08-11 | 100.49 | $98.51 | 356900 |
| 2025-08-08 | 100.70 | $97.85 | 359819 |
| 2025-08-07 | 101.00 | $99.59 | 274343 |
| 2025-08-06 | 101.14 | $99.23 | 327638 |
| 2025-08-05 | 101.34 | $99.60 | 298700 |
| 2025-08-04 | 101.53 | $98.52 | 270116 |
| 2025-08-01 | 101.85 | $97.73 | 371800 |
| 2025-07-31 | 102.28 | $98.00 | 352647 |
| 2025-07-30 | 102.73 | $99.67 | 552300 |
| 2025-07-29 | 103.05 | $102.30 | 667037 |
| 2025-07-28 | 103.13 | $104.27 | 372407 |
| 2025-07-25 | 103.01 | $104.84 | 290401 |
| 2025-07-24 | 102.82 | $103.74 | 306800 |
| 2025-07-23 | 102.72 | $104.92 | 290800 |
| 2025-07-22 | 102.49 | $104.28 | 351300 |
| 2025-07-21 | 102.30 | $100.87 | 265928 |
| 2025-07-18 | 102.45 | $101.06 | 323900 |
| 2025-07-17 | 102.60 | $102.36 | 265100 |
| 2025-07-16 | 102.62 | $101.81 | 339400 |
| 2025-07-15 | 102.71 | $101.20 | 332700 |
| 2025-07-14 | 102.87 | $104.79 | 265509 |
| 2025-07-11 | 102.66 | $106.90 | 681451 |
| 2025-07-10 | 102.22 | $108.49 | 460000 |
| 2025-07-09 | 101.56 | $106.79 | 405421 |
| 2025-07-08 | 101.01 | $104.40 | 344918 |
| 2025-07-07 | 100.65 | $102.77 | 328820 |
| 2025-07-03 | 100.43 | $105.76 | 239823 |
| 2025-07-02 | 99.86 | $106.48 | 624746 |
| 2025-07-01 | 99.17 | $105.47 | 604712 |
| 2025-06-30 | 98.50 | $99.36 | 435700 |
| 2025-06-27 | 98.41 | $99.78 | 2.0M |
| 2025-06-26 | 98.27 | $99.88 | 350300 |
| 2025-06-25 | 98.10 | $99.24 | 385200 |
| 2025-06-24 | 97.98 | $100.72 | 408300 |
| 2025-06-23 | 97.69 | $99.74 | 444000 |
| 2025-06-20 | 97.48 | $96.33 | 1.3M |
| 2025-06-18 | 97.60 | $95.11 | 418500 |
| 2025-06-17 | 97.86 | $94.93 | 486121 |
| 2025-06-16 | 98.17 | $96.85 | 479900 |
| 2025-06-13 | 98.31 | $95.67 | 429500 |
| 2025-06-12 | 98.59 | $97.60 | 262613 |
| 2025-06-11 | 98.69 | $97.99 | 540219 |
| 2025-06-10 | 98.76 | $100.25 | 461100 |
| 2025-06-09 | 98.61 | $97.62 | 333700 |
| 2025-06-06 | 98.71 | $96.58 | 254312 |
| 2025-06-05 | 98.94 | $97.37 | 405600 |
| 2025-06-04 | 99.10 | $97.06 | 429203 |
| 2025-06-03 | 99.31 | $97.65 | 349212 |
| 2025-06-02 | 99.49 | $95.77 | 485813 |
| 2025-05-30 | 99.88 | $97.56 | 385612 |
| 2025-05-29 | 100.13 | $98.26 | 301200 |
| 2025-05-28 | 100.32 | $97.41 | 423800 |
| 2025-05-27 | 100.63 | $99.66 | 437414 |
| 2025-05-23 | 100.73 | $96.35 | 435200 |
| 2025-05-22 | 101.19 | $97.69 | 307500 |
| 2025-05-21 | 101.56 | $98.24 | 565030 |
| 2025-05-20 | 101.91 | $101.29 | 340534 |
| 2025-05-19 | 101.98 | $101.86 | 452826 |
| 2025-05-16 | 101.99 | $102.59 | 574141 |
| 2025-05-15 | 101.92 | $101.36 | 368177 |
| 2025-05-14 | 101.98 | $100.59 | 479043 |
| 2025-05-13 | 102.13 | $103.59 | 431900 |
| 2025-05-12 | 101.98 | $103.38 | 672230 |
| 2025-05-09 | 101.83 | $97.37 | 763800 |
| 2025-05-08 | 102.30 | $98.45 | 913000 |
| 2025-05-07 | 102.70 | $96.91 | 564044 |
| 2025-05-06 | 103.31 | $98.00 | 579904 |
| 2025-05-05 | 103.87 | $99.71 | 379024 |
| 2025-05-02 | 104.31 | $101.95 | 440200 |
| 2025-05-01 | 104.56 | $99.93 | 639400 |
| 2025-04-30 | 105.05 | $98.85 | 1.1M |
| 2025-04-29 | 105.70 | $100.27 | 897635 |
| 2025-04-28 | 106.27 | $106.58 | 414100 |
| 2025-04-25 | 106.24 | $106.74 | 195300 |
| 2025-04-24 | 106.18 | $107.97 | 240400 |
| 2025-04-23 | 106.00 | $106.23 | 332700 |
| 2025-04-22 | 105.97 | $106.07 | 338200 |
| 2025-04-21 | 105.96 | $103.02 | 373725 |
| 2025-04-17 | 106.27 | $104.78 | 355000 |
| 2025-04-16 | 106.43 | $103.54 | 511300 |
| 2025-04-15 | 106.73 | $105.54 | 346100 |
| 2025-04-14 | 106.86 | $107.06 | 417601 |
| 2025-04-11 | 106.84 | $106.42 | 398500 |
| 2025-04-10 | 106.88 | $105.79 | 485003 |
| 2025-04-09 | 106.99 | $108.32 | 625800 |
| 2025-04-08 | 106.85 | $100.97 | 747117 |
| 2025-04-07 | 107.47 | $104.18 | 1.2M |
| 2025-04-04 | 107.82 | $106.44 | 728595 |
| 2025-04-03 | 107.97 | $104.34 | 753406 |
| 2025-04-02 | 108.35 | $109.10 | 339909 |
| 2025-04-01 | 108.27 | $106.61 | 308900 |
| 2025-03-31 | 108.44 | $107.04 | 442700 |
| 2025-03-28 | 108.59 | $106.31 | 299449 |
| 2025-03-27 | 108.83 | $110.09 | 364700 |
| 2025-03-26 | 108.70 | $110.25 | 340241 |
| 2025-03-25 | 108.53 | $109.99 | 604400 |
| 2025-03-24 | 108.38 | $111.75 | 524300 |
| 2025-03-21 | 108.03 | $107.50 | 1.9M |
| 2025-03-20 | 108.08 | $107.90 | 388942 |
| 2025-03-19 | 108.10 | $108.09 | 407000 |
| 2025-03-18 | 108.10 | $107.57 | 387500 |
| 2025-03-17 | 108.16 | $107.23 | 524700 |
| 2025-03-14 | 108.25 | $106.55 | 301632 |
| 2025-03-13 | 108.43 | $104.50 | 533601 |
| 2025-03-12 | 108.85 | $105.38 | 384400 |
| 2025-03-11 | 109.21 | $105.77 | 437518 |
| 2025-03-10 | 109.57 | $108.38 | 500200 |
| 2025-03-07 | 109.70 | $109.13 | 392000 |
| 2025-03-06 | 109.76 | $107.29 | 354700 |
| 2025-03-05 | 110.02 | $106.16 | 427520 |
| 2025-03-04 | 110.43 | $103.91 | 1.2M |
| 2025-03-03 | 111.11 | $105.16 | 568500 |
| 2025-02-28 | 111.74 | $107.00 | 502200 |
| 2025-02-27 | 112.24 | $106.64 | 295242 |
| 2025-02-26 | 112.83 | $108.77 | 414014 |
| 2025-02-25 | 113.25 | $109.84 | 533700 |
| 2025-02-24 | 113.61 | $106.65 | 420204 |
| 2025-02-21 | 114.35 | $108.55 | 422813 |
| 2025-02-20 | 114.96 | $109.84 | 357112 |
| 2025-02-19 | 115.50 | $112.89 | 373900 |
| 2025-02-18 | 115.77 | $114.45 | 403355 |
| 2025-02-14 | 115.91 | $116.35 | 310100 |
| 2025-02-13 | 115.86 | $114.27 | 192600 |
| 2025-02-12 | 116.03 | $112.78 | 279400 |
| 2025-02-11 | 116.37 | $115.67 | 223820 |
| 2025-02-10 | 116.45 | $116.46 | 360111 |
| 2025-02-07 | 116.44 | $115.62 | 242800 |
| 2025-02-06 | 116.53 | $116.93 | 265400 |
| 2025-02-05 | 116.49 | $116.93 | 246842 |
| 2025-02-04 | 116.44 | $116.01 | 330532 |
| 2025-02-03 | 116.49 | $115.32 | 349600 |
| 2025-01-31 | 116.61 | $115.65 | 276191 |
| 2025-01-30 | 116.71 | $118.32 | 319901 |
| 2025-01-29 | 116.54 | $115.78 | 181514 |
| 2025-01-28 | 116.62 | $116.79 | 161600 |
| 2025-01-27 | 116.61 | $118.67 | 246545 |
| 2025-01-24 | 116.39 | $116.75 | 234700 |
| 2025-01-23 | 116.35 | $117.64 | 240800 |
| 2025-01-22 | 116.21 | $117.77 | 214700 |
| 2025-01-21 | 116.05 | $118.28 | 250600 |
| 2025-01-17 | 115.82 | $116.76 | 342723 |
| 2025-01-16 | 115.72 | $117.01 | 277200 |
| 2025-01-15 | 115.58 | $117.57 | 255434 |
| 2025-01-14 | 115.37 | $114.59 | 291944 |
| 2025-01-13 | 115.45 | $113.09 | 333900 |
| 2025-01-10 | 115.70 | $109.08 | 513033 |
| 2025-01-08 | 116.40 | $109.93 | 415762 |
| 2025-01-07 | 117.08 | $109.47 | 249019 |
| 2025-01-06 | 117.88 | $112.11 | 333522 |
| 2025-01-03 | 118.49 | $111.44 | 264546 |
| 2025-01-02 | 119.23 | $111.16 | 234900 |
| 2024-12-31 | 120.08 | $112.65 | 364542 |
| 2024-12-30 | 120.86 | $112.19 | 215600 |
| 2024-12-27 | 121.77 | $112.21 | 246700 |
| 2024-12-26 | 122.78 | $113.96 | 237400 |
| 2024-12-24 | 123.71 | $113.66 | 109616 |
| 2024-12-23 | 124.76 | $112.97 | 252800 |
| 2024-12-20 | 126.01 | $113.51 | 1.8M |
| 2024-12-19 | 127.32 | $113.62 | 415500 |
| 2024-12-18 | 128.76 | $115.61 | 449300 |
| 2024-12-17 | 130.15 | $122.04 | 316304 |
| 2024-12-16 | 131.00 | $124.64 | 254900 |
| 2024-12-13 | 131.67 | $126.86 | 218900 |
| 2024-12-12 | 132.18 | $128.14 | 249800 |
| 2024-12-11 | 132.60 | $132.19 | 210001 |
| 2024-12-10 | 132.65 | $130.53 | 210400 |
| 2024-12-09 | 132.87 | $133.54 | 210634 |
| 2024-12-06 | 132.80 | $133.04 | 151100 |
| 2024-12-05 | 132.77 | $132.08 | 254246 |
| 2024-12-04 | 132.84 | $131.66 | 223900 |
| 2024-12-03 | 132.97 | $134.32 | 182800 |
| 2024-12-02 | 132.83 | $134.96 | 212400 |
| 2024-11-29 | 132.60 | $135.90 | 169541 |
| 2024-11-27 | 132.26 | $135.26 | 220500 |
| 2024-11-26 | 131.94 | $137.53 | 300903 |
| 2024-11-25 | 131.35 | $139.02 | 368200 |
| 2024-11-22 | 130.54 | $133.07 | 220125 |
| 2024-11-21 | 130.28 | $130.52 | 160339 |
| 2024-11-20 | 130.25 | $128.63 | 182600 |
| 2024-11-19 | 130.42 | $128.13 | 215484 |
| 2024-11-18 | 130.66 | $129.21 | 150200 |
| 2024-11-15 | 130.82 | $129.21 | 194415 |
| 2024-11-14 | 130.99 | $132.07 | 229219 |
| 2024-11-13 | 130.87 | $131.62 | 261000 |
| 2024-11-12 | 130.79 | $133.34 | 301527 |
| 2024-11-11 | 130.52 | $137.71 | 179948 |
| 2024-11-08 | 129.77 | $134.49 | 219237 |
| 2024-11-07 | 129.27 | $133.24 | 405003 |
| 2024-11-06 | 128.85 | $136.45 | 522035 |
| 2024-11-05 | 128.05 | $126.06 | 317900 |
| 2024-11-04 | 128.26 | $123.81 | 207300 |
| 2024-11-01 | 128.73 | $123.08 | 234602 |
| 2024-10-31 | 129.33 | $122.34 | 269355 |
| 2024-10-30 | 130.06 | $122.39 | 384407 |
| 2024-10-29 | 130.87 | $123.04 | 599748 |
| 2024-10-28 | 131.70 | $131.57 | 310618 |
| 2024-10-25 | 131.71 | $130.17 | 150730 |
| 2024-10-24 | 131.87 | $130.81 | 195836 |
| 2024-10-23 | 131.98 | $130.00 | 315216 |
| 2024-10-22 | 132.19 | $130.03 | 200519 |
| 2024-10-21 | 132.42 | $132.12 | 239233 |
| 2024-10-18 | 132.45 | $133.95 | 228522 |
| 2024-10-17 | 132.29 | $134.98 | 163900 |
| 2024-10-16 | 132.01 | $136.85 | 224100 |
| 2024-10-15 | 131.50 | $135.55 | 315723 |
| 2024-10-14 | 131.07 | $138.40 | 167143 |
| 2024-10-11 | 130.30 | $136.89 | 180000 |
| 2024-10-10 | 129.61 | $134.55 | 261402 |
| 2024-10-09 | 129.09 | $137.02 | 216900 |
| 2024-10-08 | 128.25 | $135.00 | 319500 |
| 2024-10-07 | 127.54 | $129.58 | 154700 |
| 2024-10-04 | 127.33 | $129.71 | 204600 |
| 2024-10-03 | 127.08 | $129.58 | 222300 |
| 2024-10-02 | 126.82 | $130.00 | 193945 |
| 2024-10-01 | 126.48 | $130.94 | 180724 |
| 2024-09-30 | 126.01 | $131.21 | 312615 |
| 2024-09-27 | 125.46 | $131.27 | 331339 |
| 2024-09-26 | 124.85 | $129.61 | 228500 |
| 2024-09-25 | 124.35 | $129.04 | 263700 |
| 2024-09-24 | 123.86 | $132.11 | 215400 |
| 2024-09-23 | 122.99 | $131.10 | 208406 |
| 2024-09-20 | 122.14 | $130.80 | 1.1M |
| 2024-09-19 | 121.22 | $132.84 | 373800 |
| 2024-09-18 | 120.00 | $128.53 | 378745 |
| 2024-09-17 | 119.10 | $125.99 | 263300 |
| 2024-09-16 | 118.38 | $123.47 | 230900 |
| 2024-09-13 | 117.84 | $121.95 | 237900 |
| 2024-09-12 | 117.41 | $117.33 | 316513 |
| 2024-09-11 | 117.42 | $113.44 | 244011 |
| 2024-09-10 | 117.84 | $114.21 | 178736 |
| 2024-09-09 | 118.22 | $112.81 | 262900 |
| 2024-09-06 | 118.79 | $113.03 | 213800 |
| 2024-09-05 | 119.39 | $113.82 | 448600 |
| 2024-09-04 | 119.98 | $115.41 | 218800 |
| 2024-09-03 | 120.46 | $116.54 | 228000 |
| 2024-08-30 | 120.87 | $121.67 | 194518 |
| 2024-08-29 | 120.79 | $120.64 | 185106 |
| 2024-08-28 | 120.80 | $121.02 | 187300 |
| 2024-08-27 | 120.78 | $121.44 | 154600 |
| 2024-08-26 | 120.71 | $124.56 | 226700 |
| 2024-08-23 | 120.31 | $125.02 | 394428 |
| 2024-08-22 | 119.81 | $119.14 | 422231 |
| 2024-08-21 | 119.88 | $120.89 | 127518 |
| 2024-08-20 | 119.78 | $118.36 | 250200 |
| 2024-08-19 | 119.93 | $119.37 | 168813 |
| 2024-08-16 | 119.98 | $118.83 | 208255 |
| 2024-08-15 | 120.11 | $121.05 | 189520 |
| 2024-08-14 | 120.01 | $117.78 | 147500 |
| 2024-08-13 | 120.24 | $118.64 | 151034 |
| 2024-08-12 | 120.41 | $116.01 | 167200 |
| 2024-08-09 | 120.87 | $117.64 | 190910 |
| 2024-08-08 | 121.21 | $118.11 | 238845 |
| 2024-08-07 | 121.54 | $116.98 | 230100 |
| 2024-08-06 | 122.02 | $119.42 | 215300 |
| 2024-08-05 | 122.29 | $117.13 | 286600 |
| 2024-08-02 | 122.84 | $121.98 | 261200 |
| 2024-08-01 | 122.93 | $126.20 | 449646 |
| 2024-07-31 | 122.58 | $131.93 | 483120 |
| 2024-07-30 | 121.60 | $135.34 | 480022 |
| 2024-07-29 | 120.15 | $127.06 | 279300 |
| 2024-07-26 | 119.42 | $128.83 | 290225 |
| 2024-07-25 | 118.43 | $125.04 | 378026 |
| 2024-07-24 | 117.74 | $119.28 | 257738 |
| 2024-07-23 | 117.58 | $122.70 | 242812 |
| 2024-07-22 | 117.04 | $123.29 | 209600 |
| 2024-07-19 | 116.38 | $120.86 | 215621 |
| 2024-07-18 | 115.91 | $121.57 | 334803 |
| 2024-07-17 | 115.31 | $124.68 | 334800 |
| 2024-07-16 | 114.32 | $125.69 | 283936 |
| 2024-07-15 | 113.13 | $117.68 | 343921 |
| 2024-07-12 | 112.65 | $117.77 | 275246 |
| 2024-07-11 | 112.11 | $116.59 | 353141 |
| 2024-07-10 | 111.64 | $109.99 | 191742 |
| 2024-07-09 | 111.81 | $108.07 | 313800 |
| 2024-07-08 | 112.20 | $108.75 | 217940 |
| 2024-07-05 | 112.57 | $107.65 | 199700 |
| 2024-07-03 | 113.09 | $109.41 | 92819 |
| 2024-07-02 | 113.47 | $109.81 | 246944 |
| 2024-07-01 | 113.86 | $110.32 | 437200 |
| 2024-06-28 | 114.23 | $112.00 | 1.8M |
| 2024-06-27 | 114.47 | $109.28 | 373405 |
| 2024-06-26 | 115.01 | $109.37 | 599429 |
| 2024-06-25 | 115.61 | $110.65 | 390705 |
| 2024-06-24 | 116.13 | $115.99 | 217000 |
| 2024-06-21 | 116.14 | $116.08 | 733434 |
| 2024-06-20 | 116.15 | $115.39 | 273325 |
| 2024-06-18 | 116.23 | $115.02 | 218539 |
| 2024-06-17 | 116.36 | $115.21 | 255327 |
| 2024-06-14 | 116.48 | $114.47 | 236645 |
| 2024-06-13 | 116.69 | $116.50 | 180400 |
| 2024-06-12 | 116.71 | $117.54 | 261343 |
| 2024-06-11 | 116.62 | $114.35 | 199032 |
| 2024-06-10 | 116.86 | $115.26 | 206400 |
| 2024-06-07 | 117.03 | $113.80 | 236100 |
| 2024-06-06 | 117.37 | $115.19 | 215343 |
| 2024-06-05 | 117.60 | $115.63 | 149849 |
| 2024-06-04 | 117.80 | $114.74 | 247226 |
| 2024-06-03 | 118.12 | $116.51 | 160220 |
| 2024-05-31 | 118.29 | $119.48 | 226546 |
| 2024-05-30 | 118.17 | $118.01 | 191832 |
| 2024-05-29 | 118.19 | $115.36 | 260800 |
| 2024-05-28 | 118.48 | $117.11 | 287200 |
| 2024-05-24 | 118.63 | $120.14 | 175646 |
| 2024-05-23 | 118.47 | $118.46 | 282132 |
| 2024-05-22 | 118.47 | $119.58 | 171200 |
| 2024-05-21 | 118.35 | $120.48 | 135200 |
| 2024-05-20 | 118.13 | $120.16 | 182200 |
| 2024-05-17 | 117.92 | $119.92 | 226515 |
| 2024-05-16 | 117.71 | $119.48 | 299309 |
| 2024-05-15 | 117.52 | $124.00 | 238600 |
| 2024-05-14 | 116.84 | $121.28 | 239400 |
| 2024-05-13 | 116.37 | $118.83 | 158833 |
| 2024-05-10 | 116.11 | $118.08 | 229700 |
| 2024-05-09 | 115.90 | $119.01 | 315602 |
| 2024-05-08 | 115.58 | $118.78 | 313038 |
| 2024-05-07 | 115.24 | $116.82 | 368900 |
| 2024-05-06 | 115.07 | $117.98 | 357746 |
| 2024-05-03 | 114.77 | $116.65 | 187900 |
| 2024-05-02 | 114.57 | $115.49 | 293638 |
| 2024-05-01 | 114.47 | $113.00 | 277710 |
| 2024-04-30 | 114.62 | $112.70 | 412900 |
| 2024-04-29 | 114.83 | $115.79 | 304734 |
| 2024-04-26 | 114.73 | $113.64 | 214920 |
| 2024-04-25 | 114.84 | $112.55 | 420400 |
| 2024-04-24 | 115.08 | $113.68 | 283002 |
| 2024-04-23 | 115.23 | $114.02 | 288000 |
| 2024-04-22 | 115.36 | $112.58 | 381100 |
| 2024-04-19 | 115.65 | $111.79 | 310918 |
| 2024-04-18 | 116.05 | $110.65 | 413715 |
| 2024-04-17 | 116.62 | $111.64 | 242100 |
| 2024-04-16 | 117.15 | $113.82 | 286700 |
| 2024-04-15 | 117.50 | $114.96 | 307700 |
| 2024-04-12 | 117.76 | $115.67 | 216219 |
| 2024-04-11 | 117.99 | $116.93 | 211147 |
| 2024-04-10 | 118.10 | $114.70 | 377441 |
| 2024-04-09 | 118.45 | $119.64 | 158600 |
| 2024-04-08 | 118.33 | $119.13 | 164000 |
| 2024-04-05 | 118.24 | $118.81 | 182800 |
| 2024-04-04 | 118.19 | $118.21 | 309700 |
| 2024-04-03 | 118.18 | $121.54 | 352820 |
| 2024-04-02 | 117.83 | $118.42 | 347033 |
| 2024-04-01 | 117.77 | $119.90 | 188022 |
| 2024-03-28 | 117.54 | $123.01 | 340618 |
| 2024-03-27 | 116.97 | $121.79 | 277037 |
| 2024-03-26 | 116.46 | $117.90 | 234800 |
| 2024-03-25 | 116.31 | $118.36 | 185246 |
| 2024-03-22 | 116.09 | $119.13 | 255700 |
| 2024-03-21 | 115.77 | $121.72 | 310106 |
| 2024-03-20 | 115.15 | $118.82 | 209900 |
| 2024-03-19 | 114.76 | $116.81 | 253200 |
| 2024-03-18 | 114.54 | $114.23 | 328705 |
| 2024-03-15 | 114.58 | $115.62 | 1.1M |
| 2024-03-14 | 114.47 | $113.99 | 370000 |
| 2024-03-13 | 114.52 | $115.09 | 261500 |
| 2024-03-12 | 114.46 | $113.46 | 257600 |
| 2024-03-11 | 114.56 | $113.33 | 327342 |
| 2024-03-08 | 114.69 | $115.23 | 252700 |
| 2024-03-07 | 114.63 | $115.10 | 248100 |
| 2024-03-06 | 114.58 | $113.74 | 371740 |
| 2024-03-05 | 114.67 | $113.93 | 364900 |
| 2024-03-04 | 114.75 | $115.65 | 222643 |
| 2024-03-01 | 114.66 | $115.96 | 189613 |
| 2024-02-29 | 114.52 | $114.63 | 266856 |
| 2024-02-28 | 114.51 | $113.33 | 192716 |
| 2024-02-27 | 114.63 | $113.49 | 256742 |
| 2024-02-26 | 114.75 | $111.41 | 221627 |
| 2024-02-23 | 115.10 | $111.87 | 252800 |
| 2024-02-22 | 115.44 | $111.35 | 415200 |
| 2024-02-21 | 115.87 | $110.11 | 380001 |
| 2024-02-20 | 116.48 | $110.06 | 597000 |
| 2024-02-16 | 117.16 | $118.63 | 371200 |
| 2024-02-15 | 117.00 | $119.76 | 310800 |
| 2024-02-14 | 116.71 | $117.62 | 275310 |
| 2024-02-13 | 116.62 | $114.85 | 331200 |
| 2024-02-12 | 116.80 | $121.49 | 288241 |
| 2024-02-09 | 116.31 | $118.90 | 347812 |
| 2024-02-08 | 116.04 | $117.44 | 306900 |
| 2024-02-07 | 115.89 | $116.12 | 264938 |
| 2024-02-06 | 115.86 | $115.49 | 258403 |
| 2024-02-05 | 115.90 | $112.63 | 185224 |
| 2024-02-02 | 116.25 | $115.18 | 197800 |
| 2024-02-01 | 116.36 | $116.27 | 233833 |
| 2024-01-31 | 116.37 | $113.45 | 264900 |
| 2024-01-30 | 116.68 | $116.89 | 189209 |
| 2024-01-29 | 116.66 | $116.25 | 223600 |
| 2024-01-26 | 116.70 | $113.91 | 277300 |
| 2024-01-25 | 116.99 | $114.13 | 272800 |
| 2024-01-24 | 117.29 | $112.20 | 315300 |
| 2024-01-23 | 117.83 | $113.25 | 323100 |
| 2024-01-22 | 118.31 | $117.69 | 297133 |
| 2024-01-19 | 118.38 | $116.32 | 198339 |
| 2024-01-18 | 118.59 | $115.81 | 171627 |
| 2024-01-17 | 118.89 | $114.22 | 194026 |
| 2024-01-16 | 119.38 | $115.99 | 248603 |
| 2024-01-12 | 119.74 | $116.67 | 246400 |
| 2024-01-11 | 120.06 | $118.76 | 177132 |
| 2024-01-10 | 120.19 | $119.61 | 179800 |
| 2024-01-09 | 120.26 | $118.65 | 223900 |
| 2024-01-08 | 120.42 | $120.54 | 218300 |
| 2024-01-05 | 120.41 | $118.18 | 215000 |
| 2024-01-04 | 120.65 | $118.45 | 236200 |
| 2024-01-03 | 120.88 | $119.11 | 266741 |
| 2024-01-02 | 121.07 | $123.56 | 202800 |
| 2023-12-29 | 120.80 | $125.55 | 225743 |
| 2023-12-28 | 120.30 | $127.14 | 150200 |
| 2023-12-27 | 119.58 | $127.40 | 168100 |
| 2023-12-26 | 118.76 | $127.30 | 125817 |
| 2023-12-22 | 117.86 | $126.01 | 171200 |
| 2023-12-21 | 117.00 | $124.47 | 195700 |
| 2023-12-20 | 116.22 | $123.21 | 304300 |
| 2023-12-19 | 115.48 | $125.10 | 418400 |
| 2023-12-18 | 114.47 | $121.19 | 404816 |
| 2023-12-15 | 113.76 | $123.36 | 762500 |
| 2023-12-14 | 112.75 | $124.24 | 579700 |
| 2023-12-13 | 111.54 | $117.85 | 456700 |
| 2023-12-12 | 110.88 | $113.40 | 241000 |
| 2023-12-11 | 110.61 | $114.64 | 168508 |
| 2023-12-08 | 110.19 | $114.13 | 169000 |
| 2023-12-07 | 109.77 | $114.06 | 176400 |
| 2023-12-06 | 109.32 | $114.06 | 350918 |
| 2023-12-05 | 108.82 | $113.69 | 259700 |
| 2023-12-04 | 108.31 | $113.68 | 272500 |
| 2023-12-01 | 107.75 | $112.94 | 354129 |
| 2023-11-30 | 107.20 | $109.63 | 352617 |
| 2023-11-29 | 106.94 | $110.93 | 267400 |
| 2023-11-28 | 106.53 | $109.24 | 224731 |
| 2023-11-27 | 106.24 | $111.48 | 307331 |
| 2023-11-24 | 105.69 | $110.78 | 103900 |
| 2023-11-22 | 105.15 | $110.63 | 146001 |
| 2023-11-21 | 104.58 | $109.12 | 208814 |
| 2023-11-20 | 104.10 | $110.29 | 209422 |
| 2023-11-17 | 103.45 | $110.58 | 292326 |
| 2023-11-16 | 102.69 | $109.86 | 331300 |
| 2023-11-15 | 101.94 | $110.53 | 484300 |
| 2023-11-14 | 101.04 | $112.67 | 510000 |
| 2023-11-13 | 99.81 | $102.46 | 212105 |
| 2023-11-10 | 99.53 | $103.00 | 268300 |
| 2023-11-09 | 99.17 | $100.54 | 323949 |
| 2023-11-08 | 99.02 | $101.82 | 257412 |
| 2023-11-07 | 98.73 | $102.83 | 298109 |
| 2023-11-06 | 98.30 | $101.98 | 378735 |
| 2023-11-03 | 97.91 | $103.59 | 387017 |
| 2023-11-02 | 97.31 | $98.50 | 367900 |
| 2023-11-01 | 97.19 | $95.78 | 507100 |
| 2023-10-31 | 97.33 | $95.17 | 549213 |
| 2023-10-30 | 97.56 | $96.18 | 312900 |
| 2023-10-27 | 97.71 | $94.29 | 264929 |
| 2023-10-26 | 98.07 | $94.63 | 294600 |
| 2023-10-25 | 98.43 | $92.72 | 328018 |
| 2023-10-24 | 99.03 | $95.00 | 319400 |
| 2023-10-23 | 99.45 | $96.17 | 355826 |
| 2023-10-20 | 99.80 | $94.83 | 445570 |
| 2023-10-19 | 100.32 | $96.10 | 491447 |
| 2023-10-18 | 100.77 | $97.30 | 325233 |
| 2023-10-17 | 101.13 | $100.57 | 406100 |
| 2023-10-16 | 101.19 | $100.51 | 341800 |
| 2023-10-13 | 101.26 | $97.80 | 363100 |
| 2023-10-12 | 101.63 | $98.19 | 537939 |
| 2023-10-11 | 101.99 | $104.44 | 181000 |
| 2023-10-10 | 101.73 | $103.01 | 289238 |
| 2023-10-09 | 101.59 | $101.32 | 217824 |
| 2023-10-06 | 101.62 | $100.65 | 191940 |
| 2023-10-05 | 101.72 | $101.00 | 331800 |
| 2023-10-04 | 101.80 | $100.75 | 327009 |
| 2023-10-03 | 101.91 | $100.19 | 342266 |
| 2023-10-02 | 102.09 | $101.94 | 240800 |
| 2023-09-29 | 102.11 | $102.40 | 259916 |
| 2023-09-28 | 102.08 | $103.74 | 216402 |
| 2023-09-27 | 101.90 | $101.66 | 277300 |
| 2023-09-26 | 101.93 | $100.61 | 293126 |
| 2023-09-25 | 102.07 | $102.06 | 165542 |
| 2023-09-22 | 102.07 | $101.20 | 256700 |
| 2023-09-21 | 102.16 | $101.49 | 231626 |
| 2023-09-20 | 102.23 | $101.66 | 302000 |
| 2023-09-19 | 102.29 | $102.39 | 262838 |
| 2023-09-18 | 102.28 | $102.11 | 329631 |
| 2023-09-15 | 102.30 | $102.30 | 924300 |
| 2023-09-14 | 102.30 | $102.88 | 204837 |
| 2023-09-13 | 102.24 | $101.39 | 248000 |
| 2023-09-12 | 102.33 | $102.23 | 202344 |
| 2023-09-11 | 102.34 | $103.25 | 262500 |
| 2023-09-08 | 102.24 | $101.42 | 193200 |
| 2023-09-07 | 102.33 | $101.89 | 285833 |
| 2023-09-06 | 102.37 | $102.80 | 272900 |
| 2023-09-05 | 102.33 | $101.90 | 358219 |
| 2023-09-01 | 102.37 | $107.31 | 200034 |
| 2023-08-31 | 101.85 | $104.35 | 276326 |
| 2023-08-30 | 101.59 | $104.28 | 195443 |
| 2023-08-29 | 101.31 | $103.88 | 197400 |
| 2023-08-28 | 101.04 | $102.52 | 180400 |
| 2023-08-25 | 100.88 | $101.04 | 285200 |
| 2023-08-24 | 100.86 | $100.92 | 225000 |
| 2023-08-23 | 100.86 | $102.12 | 166400 |
| 2023-08-22 | 100.73 | $101.00 | 267300 |
| 2023-08-21 | 100.70 | $100.06 | 197300 |
| 2023-08-18 | 100.76 | $99.01 | 247800 |
| 2023-08-17 | 100.95 | $98.65 | 277400 |
| 2023-08-16 | 101.19 | $101.56 | 183500 |
| 2023-08-15 | 101.15 | $102.48 | 149206 |
| 2023-08-14 | 101.01 | $103.61 | 158300 |
| 2023-08-11 | 100.74 | $101.27 | 146500 |
| 2023-08-10 | 100.68 | $101.00 | 211000 |
| 2023-08-09 | 100.65 | $101.41 | 228133 |
| 2023-08-08 | 100.57 | $102.02 | 230445 |
| 2023-08-07 | 100.42 | $103.91 | 184518 |
| 2023-08-04 | 100.05 | $102.75 | 196507 |
| 2023-08-03 | 99.76 | $101.57 | 382914 |
| 2023-08-02 | 99.57 | $102.42 | 226612 |
| 2023-08-01 | 99.27 | $103.35 | 219500 |
| 2023-07-31 | 98.84 | $102.76 | 175800 |
| 2023-07-28 | 98.43 | $101.83 | 185700 |
| 2023-07-27 | 98.07 | $101.31 | 265700 |
| 2023-07-26 | 97.73 | $101.71 | 238000 |
| 2023-07-25 | 97.31 | $99.58 | 283808 |
| 2023-07-24 | 97.08 | $99.40 | 242300 |
| 2023-07-21 | 96.83 | $100.75 | 215902 |
| 2023-07-20 | 96.42 | $101.36 | 344048 |
| 2023-07-19 | 95.90 | $102.65 | 302800 |
| 2023-07-18 | 95.19 | $102.85 | 354412 |
| 2023-07-17 | 94.38 | $101.55 | 327400 |
| 2023-07-14 | 93.63 | $99.61 | 387102 |
| 2023-07-13 | 93.00 | $98.94 | 213100 |
| 2023-07-12 | 92.37 | $96.89 | 183445 |
| 2023-07-11 | 91.90 | $94.61 | 202600 |
| 2023-07-10 | 91.61 | $93.72 | 224100 |
| 2023-07-07 | 91.39 | $91.48 | 384120 |
| 2023-07-06 | 91.38 | $91.28 | 323500 |
| 2023-07-05 | 91.39 | $94.31 | 529123 |
| 2023-07-03 | 91.08 | $96.50 | 138700 |
| 2023-06-30 | 90.51 | $97.05 | 274488 |
| 2023-06-29 | 89.82 | $97.00 | 263919 |
| 2023-06-28 | 89.07 | $95.17 | 229511 |
| 2023-06-27 | 88.42 | $94.40 | 230434 |
| 2023-06-26 | 87.79 | $91.56 | 201504 |
| 2023-06-23 | 87.40 | $90.13 | 1.8M |
| 2023-06-22 | 87.11 | $89.98 | 373000 |
| 2023-06-21 | 86.81 | $90.75 | 282312 |
| 2023-06-20 | 86.39 | $90.13 | 221103 |
| 2023-06-16 | 86.00 | $89.27 | 706300 |
| 2023-06-15 | 85.65 | $89.44 | 390407 |
| 2023-06-14 | 85.26 | $88.36 | 346335 |
| 2023-06-13 | 84.93 | $90.43 | 293800 |
| 2023-06-12 | 84.35 | $88.81 | 341820 |
| 2023-06-09 | 83.88 | $88.30 | 262235 |
| 2023-06-08 | 83.41 | $88.46 | 332248 |
| 2023-06-07 | 82.88 | $90.25 | 380839 |
| 2023-06-06 | 82.11 | $87.94 | 352003 |
| 2023-06-05 | 81.49 | $84.00 | 378200 |
| 2023-06-02 | 81.23 | $84.00 | 298048 |
| 2023-06-01 | 80.94 | $79.26 | 254500 |
| 2023-05-31 | 81.12 | $78.10 | 290009 |
| 2023-05-30 | 81.43 | $81.15 | 213800 |
| 2023-05-26 | 81.46 | $80.79 | 145300 |
| 2023-05-25 | 81.53 | $80.53 | 237700 |
| 2023-05-24 | 81.64 | $80.34 | 233415 |
| 2023-05-23 | 81.78 | $81.88 | 268552 |
| 2023-05-22 | 81.77 | $82.86 | 275522 |
| 2023-05-19 | 81.65 | $82.66 | 310742 |
| 2023-05-18 | 81.54 | $84.98 | 202328 |
| 2023-05-17 | 81.18 | $83.88 | 227500 |
| 2023-05-16 | 80.90 | $82.23 | 271923 |
| 2023-05-15 | 80.76 | $82.90 | 360420 |
| 2023-05-12 | 80.53 | $81.50 | 193500 |
| 2023-05-11 | 80.43 | $81.67 | 200500 |
| 2023-05-10 | 80.30 | $83.50 | 268209 |
| 2023-05-09 | 79.96 | $82.73 | 255900 |
| 2023-05-08 | 79.67 | $82.59 | 311024 |
| 2023-05-05 | 79.37 | $81.43 | 681800 |
| 2023-05-04 | 79.15 | $79.47 | 513424 |
| 2023-05-03 | 79.11 | $82.26 | 835150 |
| 2023-05-02 | 78.78 | $78.14 | 391200 |
| 2023-05-01 | 78.85 | $79.36 | 297000 |
| 2023-04-28 | 78.80 | $78.52 | 422700 |
| 2023-04-27 | 78.83 | $77.33 | 254215 |
| 2023-04-26 | 78.98 | $76.18 | 358344 |
| 2023-04-25 | 79.28 | $78.19 | 374800 |
| 2023-04-24 | 79.39 | $80.11 | 189000 |
| 2023-04-21 | 79.32 | $80.50 | 302854 |
| 2023-04-20 | 79.19 | $80.93 | 269016 |
| 2023-04-19 | 79.01 | $80.06 | 233000 |
| 2023-04-18 | 78.90 | $79.74 | 232400 |
| 2023-04-17 | 78.81 | $79.63 | 251100 |
| 2023-04-14 | 78.73 | $78.56 | 185227 |
| 2023-04-13 | 78.74 | $78.95 | 173217 |
| 2023-04-12 | 78.72 | $78.30 | 150911 |
| 2023-04-11 | 78.77 | $78.91 | 211230 |
| 2023-04-10 | 78.75 | $77.51 | 279941 |
| 2023-04-06 | 78.88 | $76.05 | 276200 |
| 2023-04-05 | 79.18 | $76.67 | 379549 |
| 2023-04-04 | 79.44 | $76.56 | 239200 |
| 2023-04-03 | 79.75 | $79.78 | 318100 |
| 2023-03-31 | 79.74 | $79.47 | 392900 |
| 2023-03-30 | 79.77 | $77.25 | 165531 |
| 2023-03-29 | 80.04 | $78.04 | 240217 |
| 2023-03-28 | 80.25 | $77.68 | 297500 |
| 2023-03-27 | 80.52 | $77.75 | 327420 |
| 2023-03-24 | 80.81 | $76.30 | 235923 |
| 2023-03-23 | 81.28 | $76.62 | 394519 |
| 2023-03-22 | 81.78 | $77.04 | 245900 |
| 2023-03-21 | 82.27 | $79.62 | 447500 |
| 2023-03-20 | 82.55 | $78.32 | 368414 |
| 2023-03-17 | 83.00 | $77.34 | 1.6M |
| 2023-03-16 | 83.59 | $79.28 | 565286 |
| 2023-03-15 | 84.05 | $78.34 | 605200 |
| 2023-03-14 | 84.65 | $79.18 | 499640 |
| 2023-03-13 | 85.23 | $77.39 | 552744 |
| 2023-03-10 | 86.05 | $79.15 | 422600 |
| 2023-03-09 | 86.78 | $83.04 | 340600 |
| 2023-03-08 | 87.17 | $84.09 | 315900 |
| 2023-03-07 | 87.49 | $83.48 | 582923 |
| 2023-03-06 | 87.92 | $84.60 | 311300 |
| 2023-03-03 | 88.27 | $86.86 | 290600 |
| 2023-03-02 | 88.41 | $85.89 | 361282 |
| 2023-03-01 | 88.68 | $85.59 | 385900 |
| 2023-02-28 | 89.00 | $85.53 | 520200 |
| 2023-02-27 | 89.37 | $86.13 | 487700 |
| 2023-02-24 | 89.71 | $85.04 | 482600 |
| 2023-02-23 | 90.20 | $85.28 | 743833 |
| 2023-02-22 | 90.72 | $83.63 | 17.6M |
| 2023-02-21 | 91.47 | $81.73 | 919747 |
| 2023-02-17 | 92.49 | $86.86 | 2.1M |
| 2023-02-16 | 93.08 | $94.27 | 301241 |
| 2023-02-15 | 92.96 | $96.24 | 204718 |
| 2023-02-14 | 92.61 | $96.82 | 155826 |
| 2023-02-13 | 92.17 | $96.94 | 216800 |
| 2023-02-10 | 91.67 | $94.29 | 180100 |
| 2023-02-09 | 91.39 | $94.61 | 153300 |
| 2023-02-08 | 91.06 | $94.82 | 193544 |
| 2023-02-07 | 90.66 | $96.81 | 290417 |
| 2023-02-06 | 90.01 | $95.74 | 173100 |
| 2023-02-03 | 89.41 | $97.32 | 319900 |
| 2023-02-02 | 88.58 | $98.37 | 366600 |
| 2023-02-01 | 87.55 | $96.33 | 377800 |
| 2023-01-31 | 86.62 | $93.55 | 313900 |
| 2023-01-30 | 85.89 | $89.60 | 151600 |
| 2023-01-27 | 85.50 | $90.71 | 96500 |
| 2023-01-26 | 84.95 | $89.50 | 178500 |
| 2023-01-25 | 84.47 | $88.96 | 220744 |
| 2023-01-24 | 84.00 | $87.81 | 182717 |
| 2023-01-23 | 83.60 | $88.09 | 168800 |
| 2023-01-20 | 83.13 | $86.49 | 194831 |
| 2023-01-19 | 82.77 | $84.25 | 186732 |
| 2023-01-18 | 82.62 | $85.43 | 207817 |
| 2023-01-17 | 82.32 | $86.25 | 153410 |
| 2023-01-13 | 81.91 | $86.81 | 174600 |
| 2023-01-12 | 81.39 | $85.93 | 196400 |
| 2023-01-11 | 80.92 | $85.12 | 158500 |
| 2023-01-10 | 80.47 | $83.08 | 279918 |
| 2023-01-09 | 80.20 | $82.11 | 162946 |
| 2023-01-06 | 80.00 | $82.46 | 157626 |
| 2023-01-05 | 79.74 | $79.41 | 177600 |
| 2023-01-04 | 79.77 | $81.30 | 205624 |
| 2023-01-03 | 79.61 | $79.66 | 199700 |
| 2022-12-30 | 79.61 | $79.25 | 177400 |
| 2022-12-29 | 79.65 | $79.78 | 203600 |
| 2022-12-28 | 79.63 | $77.50 | 232510 |
| 2022-12-27 | 79.86 | $80.17 | 172526 |
| 2022-12-23 | 79.82 | $79.07 | 155600 |
| 2022-12-22 | 79.90 | $78.55 | 204400 |
| 2022-12-21 | 80.04 | $80.75 | 254013 |
| 2022-12-20 | 79.97 | $79.06 | 235700 |
| 2022-12-19 | 80.07 | $78.66 | 266400 |
| 2022-12-16 | 80.21 | $79.50 | 649100 |
| 2022-12-15 | 80.29 | $80.59 | 325347 |
| 2022-12-14 | 80.26 | $82.06 | 245426 |
| 2022-12-13 | 80.07 | $82.91 | 336900 |
| 2022-12-12 | 79.77 | $81.90 | 147530 |
| 2022-12-09 | 79.54 | $80.33 | 283900 |
| 2022-12-08 | 79.46 | $81.48 | 152624 |
| 2022-12-07 | 79.25 | $80.58 | 182220 |
| 2022-12-06 | 79.11 | $79.01 | 241100 |
| 2022-12-05 | 79.12 | $81.52 | 215320 |
| 2022-12-02 | 78.87 | $83.21 | 188007 |
| 2022-12-01 | 78.41 | $83.51 | 206142 |
| 2022-11-30 | 77.87 | $81.86 | 346178 |
| 2022-11-29 | 77.45 | $80.82 | 154500 |
| 2022-11-28 | 77.10 | $80.24 | 427912 |
| 2022-11-25 | 76.77 | $81.56 | 58900 |
| 2022-11-23 | 76.26 | $80.85 | 140107 |
| 2022-11-22 | 75.78 | $81.39 | 306604 |
| 2022-11-21 | 75.19 | $78.88 | 201901 |
| 2022-11-18 | 74.80 | $78.99 | 193818 |
| 2022-11-17 | 74.36 | $77.32 | 357700 |
| 2022-11-16 | 74.05 | $78.98 | 240342 |
| 2022-11-15 | 73.53 | $79.28 | 149942 |
| 2022-11-14 | 72.92 | $78.12 | 259531 |
| 2022-11-11 | 72.38 | $80.05 | 269508 |
| 2022-11-10 | 71.57 | $78.41 | 339400 |
| 2022-11-09 | 70.85 | $71.24 | 265212 |
| 2022-11-08 | 70.81 | $71.30 | 181600 |
| 2022-11-07 | 70.75 | $70.20 | 144340 |
| 2022-11-04 | 70.81 | $68.96 | 173200 |
| 2022-11-03 | 71.01 | $67.75 | 226525 |
| 2022-11-02 | 71.35 | $68.98 | 241012 |
| 2022-11-01 | 71.60 | $71.58 | 261500 |
| 2022-10-31 | 71.60 | $71.23 | 292900 |
| 2022-10-28 | 71.64 | $72.15 | 221806 |
| 2022-10-27 | 71.59 | $70.28 | 249600 |
| 2022-10-26 | 71.73 | $70.09 | 282900 |
| 2022-10-25 | 71.90 | $69.46 | 516430 |
| 2022-10-24 | 72.15 | $67.31 | 538531 |
| 2022-10-21 | 72.66 | $68.27 | 753304 |
| 2022-10-20 | 73.13 | $69.65 | 359700 |
| 2022-10-19 | 73.49 | $71.64 | 271600 |
| 2022-10-18 | 73.69 | $74.25 | 211800 |
| 2022-10-17 | 73.63 | $72.55 | 245200 |
| 2022-10-14 | 73.74 | $70.19 | 219700 |
| 2022-10-13 | 74.12 | $72.87 | 337848 |
| 2022-10-12 | 74.25 | $72.86 | 222300 |
| 2022-10-11 | 74.39 | $74.63 | 373133 |
| 2022-10-10 | 74.37 | $74.53 | 163824 |
| 2022-10-07 | 74.35 | $72.53 | 210139 |
| 2022-10-06 | 74.54 | $75.30 | 194200 |
| 2022-10-05 | 74.46 | $75.43 | 218144 |
| 2022-10-04 | 74.36 | $76.81 | 232200 |
| 2022-10-03 | 74.11 | $74.69 | 220000 |
| 2022-09-30 | 74.04 | $72.16 | 332305 |
| 2022-09-29 | 74.24 | $72.02 | 337900 |
| 2022-09-28 | 74.48 | $72.34 | 445800 |
| 2022-09-27 | 74.70 | $68.71 | 258925 |
| 2022-09-26 | 75.33 | $68.36 | 244000 |
| 2022-09-23 | 76.07 | $69.60 | 261421 |
| 2022-09-22 | 76.75 | $71.50 | 234122 |
| 2022-09-21 | 77.30 | $73.70 | 264400 |
| 2022-09-20 | 77.68 | $73.63 | 287135 |
| 2022-09-19 | 78.10 | $75.38 | 238800 |
| 2022-09-16 | 78.39 | $73.45 | 1.2M |
| 2022-09-15 | 78.91 | $73.39 | 304822 |
| 2022-09-14 | 79.49 | $72.69 | 304300 |
| 2022-09-13 | 80.21 | $73.72 | 248000 |
| 2022-09-12 | 80.89 | $78.39 | 271900 |
| 2022-09-09 | 81.15 | $77.75 | 244600 |
| 2022-09-08 | 81.51 | $75.90 | 270500 |
| 2022-09-07 | 82.10 | $75.36 | 455321 |
| 2022-09-06 | 82.81 | $75.57 | 266430 |
| 2022-09-02 | 83.57 | $77.11 | 201500 |
| 2022-09-01 | 84.26 | $78.87 | 248901 |
| 2022-08-31 | 84.82 | $79.39 | 261942 |
| 2022-08-30 | 85.39 | $81.13 | 216745 |
| 2022-08-29 | 85.84 | $82.42 | 252900 |
| 2022-08-26 | 86.20 | $82.60 | 201500 |
| 2022-08-25 | 86.58 | $86.07 | 196100 |
| 2022-08-24 | 86.64 | $85.05 | 194300 |
| 2022-08-23 | 86.80 | $85.40 | 216508 |
| 2022-08-22 | 86.95 | $86.37 | 351300 |
| 2022-08-19 | 87.01 | $89.03 | 220343 |
| 2022-08-18 | 86.80 | $89.97 | 179000 |
| 2022-08-17 | 86.47 | $88.75 | 217138 |
| 2022-08-16 | 86.23 | $90.51 | 256000 |
| 2022-08-15 | 85.78 | $89.66 | 295409 |
| 2022-08-12 | 85.37 | $89.15 | 296000 |
| 2022-08-11 | 84.97 | $89.31 | 172500 |
| 2022-08-10 | 84.51 | $87.54 | 363485 |
| 2022-08-09 | 84.19 | $85.11 | 476121 |
| 2022-08-08 | 84.10 | $90.56 | 312843 |
| 2022-08-05 | 83.41 | $88.47 | 417823 |
| 2022-08-04 | 82.88 | $88.41 | 352300 |
| 2022-08-03 | 82.30 | $89.72 | 226122 |
| 2022-08-02 | 81.52 | $89.75 | 305300 |
| 2022-08-01 | 80.65 | $92.01 | 432700 |
| 2022-07-29 | 79.46 | $92.21 | 366855 |
| 2022-07-28 | 78.12 | $90.23 | 378400 |
| 2022-07-27 | 76.84 | $87.86 | 326500 |
| 2022-07-26 | 75.68 | $86.76 | 513830 |
| 2022-07-25 | 74.51 | $87.63 | 638800 |
| 2022-07-22 | 73.13 | $84.08 | 763962 |
| 2022-07-21 | 71.98 | $75.65 | 317610 |
| 2022-07-20 | 71.59 | $75.05 | 321100 |
| 2022-07-19 | 71.23 | $74.57 | 255441 |
| 2022-07-18 | 70.88 | $72.32 | 183348 |
| 2022-07-15 | 70.73 | $72.37 | 205013 |
| 2022-07-14 | 70.56 | $71.30 | 129800 |
| 2022-07-13 | 70.48 | $72.24 | 182100 |
| 2022-07-12 | 70.29 | $71.40 | 152300 |
| 2022-07-11 | 70.17 | $70.48 | 153249 |
| 2022-07-08 | 70.14 | $70.65 | 151730 |
| 2022-07-07 | 70.09 | $70.58 | 173300 |
| 2022-07-06 | 70.04 | $69.11 | 196509 |
| 2022-07-05 | 70.13 | $70.66 | 335000 |
| 2022-07-01 | 70.08 | $69.14 | 252047 |
| 2022-06-30 | 70.18 | $68.14 | 228900 |
| 2022-06-29 | 70.39 | $66.99 | 137532 |
| 2022-06-28 | 70.75 | $67.37 | 186225 |
| 2022-06-27 | 71.11 | $68.36 | 169700 |
| 2022-06-24 | 71.40 | $67.35 | 622709 |
| 2022-06-23 | 71.82 | $65.62 | 297225 |
| 2022-06-22 | 72.47 | $65.56 | 210200 |
| 2022-06-21 | 73.20 | $65.56 | 200022 |
| 2022-06-17 | 74.01 | $65.13 | 496200 |
| 2022-06-16 | 74.94 | $65.54 | 352500 |
| 2022-06-15 | 75.93 | $69.86 | 371406 |
| 2022-06-14 | 76.57 | $71.34 | 250501 |
| 2022-06-13 | 77.12 | $70.46 | 292639 |
| 2022-06-10 | 77.82 | $74.68 | 160700 |
| 2022-06-09 | 78.15 | $78.57 | 218212 |
| 2022-06-08 | 78.11 | $78.62 | 173245 |
| 2022-06-07 | 78.05 | $81.17 | 219127 |
| 2022-06-06 | 77.72 | $79.53 | 291880 |
| 2022-06-03 | 77.53 | $79.38 | 189200 |
| 2022-06-02 | 77.34 | $79.24 | 217700 |
| 2022-06-01 | 77.14 | $77.86 | 173614 |
| 2022-05-31 | 77.07 | $77.20 | 266815 |
| 2022-05-27 | 77.05 | $78.90 | 169218 |
| 2022-05-26 | 76.86 | $77.06 | 187903 |
| 2022-05-25 | 76.83 | $74.79 | 250041 |
| 2022-05-24 | 77.05 | $72.59 | 281122 |
| 2022-05-23 | 77.52 | $75.22 | 233714 |
| 2022-05-20 | 77.76 | $75.14 | 341249 |
| 2022-05-19 | 78.04 | $75.58 | 211903 |
| 2022-05-18 | 78.30 | $77.51 | 401700 |
| 2022-05-17 | 78.38 | $80.08 | 178800 |
| 2022-05-16 | 78.20 | $77.91 | 168813 |
| 2022-05-13 | 78.23 | $78.34 | 284200 |
| 2022-05-12 | 78.22 | $77.69 | 273843 |
| 2022-05-11 | 78.27 | $75.19 | 286230 |
| 2022-05-10 | 78.60 | $77.13 | 378700 |
| 2022-05-09 | 78.75 | $79.33 | 433501 |
| 2022-05-06 | 78.69 | $78.49 | 303533 |
| 2022-05-05 | 78.71 | $78.75 | 381227 |
| 2022-05-04 | 78.71 | $83.15 | 258032 |
| 2022-05-03 | 78.24 | $79.66 | 202347 |
| 2022-05-02 | 78.09 | $78.18 | 259100 |
| 2022-04-29 | 78.09 | $77.37 | 302000 |
| 2022-04-28 | 78.16 | $79.10 | 219429 |
| 2022-04-27 | 78.06 | $77.41 | 369011 |
| 2022-04-26 | 78.13 | $78.90 | 386409 |
| 2022-04-25 | 78.05 | $80.84 | 621600 |
| 2022-04-22 | 77.76 | $77.92 | 543016 |
| 2022-04-21 | 77.74 | $77.00 | 419548 |
| 2022-04-20 | 77.82 | $77.88 | 274709 |
| 2022-04-19 | 77.81 | $75.84 | 379400 |
| 2022-04-18 | 78.02 | $72.89 | 325655 |
| 2022-04-14 | 78.56 | $73.24 | 598700 |
| 2022-04-13 | 79.12 | $78.57 | 377032 |
| 2022-04-12 | 79.17 | $77.40 | 455800 |
| 2022-04-11 | 79.36 | $76.19 | 475400 |
| 2022-04-08 | 79.69 | $74.94 | 426100 |
| 2022-04-07 | 80.20 | $75.15 | 522900 |
| 2022-04-06 | 80.73 | $74.44 | 461528 |
| 2022-04-05 | 81.39 | $75.68 | 355003 |
| 2022-04-04 | 81.99 | $78.84 | 386400 |
| 2022-04-01 | 82.32 | $78.40 | 386100 |
| 2022-03-31 | 82.73 | $77.16 | 385300 |
| 2022-03-30 | 83.32 | $79.65 | 238314 |
| 2022-03-29 | 83.71 | $82.61 | 287935 |
| 2022-03-28 | 83.82 | $80.95 | 198643 |
| 2022-03-25 | 84.12 | $80.04 | 320716 |
| 2022-03-24 | 84.55 | $80.33 | 401337 |
| 2022-03-23 | 85.00 | $83.78 | 295838 |
| 2022-03-22 | 85.13 | $86.02 | 267414 |
| 2022-03-21 | 85.03 | $87.70 | 249900 |
| 2022-03-18 | 84.75 | $88.34 | 436000 |
| 2022-03-17 | 84.37 | $88.74 | 187903 |
| 2022-03-16 | 83.91 | $87.56 | 299300 |
| 2022-03-15 | 83.53 | $85.66 | 378244 |
| 2022-03-14 | 83.30 | $83.14 | 187500 |
| 2022-03-11 | 83.32 | $84.26 | 212016 |
| 2022-03-10 | 83.22 | $84.69 | 320600 |
| 2022-03-09 | 83.07 | $84.74 | 289806 |
| 2022-03-08 | 82.89 | $82.48 | 310900 |
| 2022-03-07 | 82.94 | $82.32 | 287000 |
| 2022-03-04 | 83.00 | $84.36 | 379736 |
| 2022-03-03 | 82.86 | $85.55 | 264941 |
| 2022-03-02 | 82.57 | $87.20 | 262600 |
| 2022-03-01 | 82.09 | $83.32 | 295805 |
| 2022-02-28 | 81.96 | $85.75 | 314112 |
| 2022-02-25 | 81.56 | $84.53 | 312020 |
| 2022-02-24 | 81.25 | $82.87 | 353733 |
| 2022-02-23 | 81.08 | $81.44 | 407221 |
| 2022-02-22 | 81.04 | $83.03 | 346503 |
| 2022-02-18 | 80.83 | $84.95 | 599338 |
| 2022-02-17 | 80.39 | $84.31 | 755600 |
| 2022-02-16 | 79.98 | $79.50 | 382600 |
| 2022-02-15 | 80.03 | $78.67 | 338600 |
| 2022-02-14 | 80.17 | $76.54 | 351332 |
| 2022-02-11 | 80.56 | $76.30 | 352700 |
| 2022-02-10 | 81.00 | $76.84 | 328200 |
| 2022-02-09 | 81.44 | $79.86 | 299500 |
| 2022-02-08 | 81.61 | $78.47 | 167611 |
| 2022-02-07 | 81.94 | $76.75 | 234316 |
| 2022-02-04 | 82.49 | $77.33 | 254214 |
| 2022-02-03 | 83.03 | $79.48 | 185400 |
| 2022-02-02 | 83.40 | $80.65 | 230015 |
| 2022-02-01 | 83.69 | $80.78 | 222100 |
| 2022-01-31 | 84.00 | $79.86 | 434200 |
| 2022-01-28 | 84.44 | $79.75 | 198306 |
| 2022-01-27 | 84.93 | $78.50 | 246845 |
| 2022-01-26 | 85.61 | $79.69 | 308700 |
| 2022-01-25 | 86.23 | $80.82 | 292476 |
| 2022-01-24 | 86.80 | $82.88 | 409700 |
| 2022-01-21 | 87.21 | $80.25 | 345217 |
| 2022-01-20 | 87.94 | $81.72 | 292411 |
| 2022-01-19 | 88.60 | $83.68 | 262800 |
| 2022-01-18 | 89.11 | $84.97 | 270700 |
| 2022-01-14 | 89.55 | $88.60 | 205735 |
| 2022-01-13 | 89.65 | $90.55 | 201400 |
| 2022-01-12 | 89.56 | $90.12 | 314206 |
| 2022-01-11 | 89.50 | $89.45 | 262443 |
| 2022-01-10 | 89.50 | $88.66 | 277600 |
| 2022-01-07 | 89.59 | $88.04 | 260241 |
| 2022-01-06 | 89.75 | $91.53 | 225600 |
| 2022-01-05 | 89.57 | $91.20 | 292200 |
| 2022-01-04 | 89.39 | $93.28 | 326544 |
| 2022-01-03 | 88.99 | $90.63 | 295100 |
| 2021-12-31 | 88.81 | $92.01 | 148700 |
| 2021-12-30 | 88.48 | $91.06 | 226600 |
| 2021-12-29 | 88.20 | $93.40 | 226969 |
| 2021-12-28 | 87.66 | $91.42 | 211635 |
| 2021-12-27 | 87.26 | $89.96 | 209938 |
| 2021-12-23 | 86.98 | $87.73 | 143105 |
| 2021-12-22 | 86.90 | $86.95 | 283800 |
| 2021-12-21 | 86.89 | $85.48 | 396800 |
| 2021-12-20 | 87.04 | $82.72 | 804222 |
| 2021-12-17 | 87.50 | $82.92 | 1.9M |
| 2021-12-16 | 87.98 | $87.22 | 278700 |
| 2021-12-15 | 88.06 | $87.65 | 463600 |
| 2021-12-14 | 88.10 | $86.40 | 338000 |
| 2021-12-13 | 88.28 | $86.95 | 354700 |
| 2021-12-10 | 88.42 | $90.61 | 189942 |
| 2021-12-09 | 88.19 | $90.29 | 165442 |
| 2021-12-08 | 87.97 | $91.57 | 178226 |
| 2021-12-07 | 87.59 | $91.95 | 235041 |
| 2021-12-06 | 87.13 | $90.79 | 294304 |
| 2021-12-03 | 86.74 | $88.72 | 225547 |
| 2021-12-02 | 86.53 | $87.32 | 259347 |
| 2021-12-01 | 86.45 | $83.70 | 248000 |
| 2021-11-30 | 86.74 | $83.28 | 350503 |
| 2021-11-29 | 87.11 | $86.50 | 193932 |
| 2021-11-26 | 87.17 | $86.96 | 172200 |
| 2021-11-24 | 87.19 | $91.18 | 90700 |
| 2021-11-23 | 86.77 | $91.52 | 178529 |
| 2021-11-22 | 86.27 | $90.19 | 150800 |
| 2021-11-19 | 85.86 | $89.25 | 261009 |
| 2021-11-18 | 85.50 | $89.84 | 202800 |
| 2021-11-17 | 85.05 | $90.37 | 272800 |
| 2021-11-16 | 84.49 | $89.66 | 213403 |
| 2021-11-15 | 83.94 | $88.28 | 152706 |
| 2021-11-12 | 83.48 | $88.43 | 135315 |
| 2021-11-11 | 82.96 | $88.35 | 136000 |
| 2021-11-10 | 82.40 | $87.61 | 127900 |
| 2021-11-09 | 81.85 | $88.37 | 166795 |
| 2021-11-08 | 81.16 | $87.77 | 185315 |
| 2021-11-05 | 80.46 | $87.32 | 207110 |
| 2021-11-04 | 79.74 | $84.95 | 223932 |
| 2021-11-03 | 79.20 | $85.25 | 208700 |
| 2021-11-02 | 78.56 | $83.27 | 144200 |
| 2021-11-01 | 78.06 | $82.80 | 198300 |
| 2021-10-29 | 77.56 | $81.83 | 147608 |
| 2021-10-28 | 77.11 | $82.51 | 153300 |
| 2021-10-27 | 76.55 | $80.83 | 206300 |
| 2021-10-26 | 76.09 | $83.28 | 230404 |
| 2021-10-25 | 75.34 | $84.04 | 227005 |
| 2021-10-22 | 74.42 | $81.41 | 283212 |
| 2021-10-21 | 73.69 | $81.97 | 516712 |
| 2021-10-20 | 72.81 | $76.53 | 152000 |
| 2021-10-19 | 72.42 | $74.32 | 111300 |
| 2021-10-18 | 72.22 | $75.19 | 111700 |
| 2021-10-15 | 71.91 | $75.16 | 241900 |
| 2021-10-14 | 71.57 | $75.20 | 141620 |
| 2021-10-13 | 71.19 | $73.80 | 126500 |
| 2021-10-12 | 70.91 | $72.98 | 210949 |
| 2021-10-11 | 70.70 | $72.41 | 89000 |
| 2021-10-08 | 70.51 | $72.14 | 144234 |
| 2021-10-07 | 70.34 | $72.79 | 284819 |
| 2021-10-06 | 70.09 | $70.66 | 211817 |
| 2021-10-05 | 70.03 | $69.82 | 154810 |
| 2021-10-04 | 70.05 | $68.67 | 281328 |
| 2021-10-01 | 70.19 | $68.53 | 246300 |
| 2021-09-30 | 70.37 | $67.98 | 177243 |
| 2021-09-29 | 70.62 | $70.13 | 137900 |
| 2021-09-28 | 70.67 | $69.59 | 202028 |
| 2021-09-27 | 70.78 | $70.03 | 198936 |
| 2021-09-24 | 70.86 | $68.53 | 159200 |
| 2021-09-23 | 71.11 | $69.31 | 206200 |
| 2021-09-22 | 71.30 | $68.95 | 127400 |
| 2021-09-21 | 71.55 | $67.92 | 151700 |
| 2021-09-20 | 71.93 | $68.81 | 209900 |
| 2021-09-17 | 72.26 | $69.66 | 916238 |
| 2021-09-16 | 72.53 | $70.09 | 185840 |
| 2021-09-15 | 72.79 | $70.51 | 272114 |
| 2021-09-14 | 73.03 | $69.24 | 201500 |
| 2021-09-13 | 73.42 | $71.00 | 165401 |
| 2021-09-10 | 73.68 | $70.26 | 161119 |
| 2021-09-09 | 74.04 | $71.73 | 168400 |
| 2021-09-08 | 74.28 | $71.82 | 176500 |
| 2021-09-07 | 74.54 | $72.50 | 184400 |
| 2021-09-03 | 74.76 | $73.59 | 182300 |
| 2021-09-02 | 74.88 | $74.33 | 213621 |
| 2021-09-01 | 74.94 | $74.60 | 179238 |
| 2021-08-31 | 74.97 | $75.08 | 235900 |
| 2021-08-30 | 74.96 | $78.17 | 155400 |
| 2021-08-27 | 74.62 | $78.15 | 288163 |
| 2021-08-26 | 74.25 | $75.59 | 123000 |
| 2021-08-25 | 74.11 | $76.47 | 166817 |
| 2021-08-24 | 73.86 | $74.81 | 122140 |
| 2021-08-23 | 73.76 | $73.95 | 161400 |
| 2021-08-20 | 73.74 | $73.74 | 207141 |
| 2021-08-19 | 73.74 | $72.95 | 275932 |
| 2021-08-18 | 73.82 | $73.28 | 225444 |
| 2021-08-17 | 73.88 | $74.04 | 176623 |
| 2021-08-16 | 73.87 | $74.92 | 138100 |
| 2021-08-13 | 73.75 | $75.40 | 170248 |
| 2021-08-12 | 73.58 | $75.46 | 220648 |
| 2021-08-11 | 73.38 | $75.92 | 186185 |
| 2021-08-10 | 73.12 | $73.98 | 129400 |
| 2021-08-09 | 73.03 | $72.57 | 155131 |
| 2021-08-06 | 73.07 | $73.48 | 133500 |
| 2021-08-05 | 73.03 | $73.26 | 177116 |
| 2021-08-04 | 73.01 | $73.65 | 145905 |
| 2021-08-03 | 72.94 | $74.11 | 295624 |
| 2021-08-02 | 72.81 | $73.02 | 236514 |
| 2021-07-30 | 72.79 | $74.26 | 268219 |
| 2021-07-29 | 72.64 | $74.23 | 279514 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
86.06
2026-07-24
Close Price
$87.94
Vol: 341800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
68.38
Average
96.36
Maximum
134.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 86.06 | $87.94 | 341800 |
| 2026-07-23 | 85.97 | $86.18 | 419300 |
| 2026-07-22 | 86.07 | $86.70 | 418306 |
| 2026-07-21 | 86.10 | $84.91 | 429000 |
| 2026-07-20 | 86.30 | $85.41 | 464633 |
| 2026-07-17 | 86.46 | $85.93 | 426800 |
| 2026-07-16 | 86.57 | $88.95 | 467400 |
| 2026-07-15 | 86.37 | $84.98 | 285100 |
| 2026-07-14 | 86.55 | $84.34 | 396458 |
| 2026-07-13 | 86.79 | $84.55 | 383753 |
| 2026-07-10 | 87.01 | $84.82 | 391023 |
| 2026-07-09 | 87.19 | $83.01 | 352346 |
| 2026-07-08 | 87.54 | $82.32 | 585919 |
| 2026-07-07 | 87.96 | $85.44 | 351827 |
| 2026-07-06 | 88.05 | $87.29 | 316700 |
| 2026-07-02 | 87.94 | $89.19 | 284200 |
| 2026-07-01 | 87.60 | $89.15 | 417200 |
| 2026-06-30 | 87.22 | $90.74 | 449600 |
| 2026-06-29 | 86.64 | $91.41 | 476039 |
| 2026-06-26 | 85.95 | $92.20 | 1.4M |
| 2026-06-25 | 85.13 | $92.07 | 477614 |
| 2026-06-24 | 84.28 | $89.80 | 601349 |
| 2026-06-23 | 83.61 | $84.02 | 570600 |
| 2026-06-22 | 83.47 | $85.44 | 645779 |
| 2026-06-18 | 83.17 | $86.58 | 1.2M |
| 2026-06-17 | 82.73 | $83.98 | 782800 |
| 2026-06-16 | 82.52 | $86.10 | 408400 |
| 2026-06-15 | 82.08 | $84.65 | 546418 |
| 2026-06-12 | 81.75 | $84.56 | 378300 |
| 2026-06-11 | 81.43 | $84.44 | 327872 |
| 2026-06-10 | 81.11 | $82.08 | 395549 |
| 2026-06-09 | 81.01 | $83.45 | 476127 |
| 2026-06-08 | 80.78 | $81.06 | 391454 |
| 2026-06-05 | 80.80 | $80.10 | 353307 |
| 2026-06-04 | 80.92 | $80.22 | 388000 |
| 2026-06-03 | 81.05 | $80.28 | 590409 |
| 2026-06-02 | 81.19 | $81.32 | 430924 |
| 2026-06-01 | 81.22 | $79.46 | 384119 |
| 2026-05-29 | 81.46 | $81.00 | 655011 |
| 2026-05-28 | 81.59 | $81.51 | 522600 |
| 2026-05-27 | 81.73 | $82.68 | 381100 |
| 2026-05-26 | 81.82 | $81.49 | 379023 |
| 2026-05-22 | 82.09 | $80.54 | 424700 |
| 2026-05-21 | 82.51 | $80.58 | 445837 |
| 2026-05-20 | 83.02 | $79.99 | 517500 |
| 2026-05-19 | 83.65 | $79.17 | 601101 |
| 2026-05-18 | 84.44 | $81.14 | 582947 |
| 2026-05-15 | 85.12 | $80.01 | 604114 |
| 2026-05-14 | 85.98 | $83.51 | 486236 |
| 2026-05-13 | 86.55 | $81.48 | 470114 |
| 2026-05-12 | 87.37 | $82.27 | 753700 |
| 2026-05-11 | 88.18 | $83.09 | 507943 |
| 2026-05-08 | 88.98 | $84.38 | 534404 |
| 2026-05-07 | 89.70 | $83.86 | 776141 |
| 2026-05-06 | 90.53 | $84.26 | 454300 |
| 2026-05-05 | 91.37 | $82.54 | 627510 |
| 2026-05-04 | 92.42 | $80.31 | 876200 |
| 2026-05-01 | 93.72 | $85.18 | 697501 |
| 2026-04-30 | 94.59 | $89.49 | 932602 |
| 2026-04-29 | 95.06 | $92.94 | 473332 |
| 2026-04-28 | 95.19 | $95.75 | 315940 |
| 2026-04-27 | 95.03 | $95.99 | 374747 |
| 2026-04-24 | 94.81 | $94.90 | 418338 |
| 2026-04-23 | 94.68 | $96.48 | 227743 |
| 2026-04-22 | 94.38 | $95.78 | 213624 |
| 2026-04-21 | 94.12 | $96.20 | 336836 |
| 2026-04-20 | 93.79 | $97.21 | 316300 |
| 2026-04-17 | 93.31 | $95.76 | 424400 |
| 2026-04-16 | 92.94 | $92.16 | 402900 |
| 2026-04-15 | 92.89 | $93.02 | 270424 |
| 2026-04-14 | 92.76 | $96.12 | 218911 |
| 2026-04-13 | 92.30 | $96.70 | 298100 |
| 2026-04-10 | 91.75 | $95.49 | 226646 |
| 2026-04-09 | 91.29 | $94.87 | 462728 |
| 2026-04-08 | 90.86 | $94.87 | 579200 |
| 2026-04-07 | 90.43 | $91.05 | 368713 |
| 2026-04-06 | 90.37 | $90.69 | 407590 |
| 2026-04-02 | 90.35 | $90.37 | 513400 |
| 2026-04-01 | 90.40 | $91.14 | 285146 |
| 2026-03-31 | 90.41 | $92.12 | 378038 |
| 2026-03-30 | 90.37 | $89.98 | 389227 |
| 2026-03-27 | 90.58 | $89.68 | 365327 |
| 2026-03-26 | 90.88 | $90.68 | 289100 |
| 2026-03-25 | 91.15 | $92.00 | 320007 |
| 2026-03-24 | 91.36 | $91.13 | 370300 |
| 2026-03-23 | 91.74 | $89.38 | 713200 |
| 2026-03-20 | 92.36 | $86.78 | 1.2M |
| 2026-03-19 | 93.34 | $88.46 | 534514 |
| 2026-03-18 | 94.27 | $89.68 | 526647 |
| 2026-03-17 | 95.18 | $90.65 | 264200 |
| 2026-03-16 | 96.10 | $89.92 | 285810 |
| 2026-03-13 | 97.21 | $89.70 | 375633 |
| 2026-03-12 | 98.46 | $89.75 | 381432 |
| 2026-03-11 | 99.82 | $90.57 | 270545 |
| 2026-03-10 | 101.23 | $92.09 | 244972 |
| 2026-03-09 | 102.59 | $93.36 | 271500 |
| 2026-03-06 | 103.94 | $93.94 | 268800 |
| 2026-03-05 | 105.32 | $96.66 | 293313 |
| 2026-03-04 | 106.52 | $98.49 | 230753 |
| 2026-03-03 | 107.59 | $99.49 | 264200 |
| 2026-03-02 | 108.59 | $101.30 | 273000 |
| 2026-02-27 | 109.42 | $102.91 | 389500 |
| 2026-02-26 | 110.11 | $105.04 | 363423 |
| 2026-02-25 | 110.57 | $104.63 | 561027 |
| 2026-02-24 | 111.07 | $108.76 | 456400 |
| 2026-02-23 | 111.16 | $106.32 | 391000 |
| 2026-02-20 | 111.47 | $109.77 | 299500 |
| 2026-02-19 | 111.45 | $110.55 | 261900 |
| 2026-02-18 | 111.33 | $111.38 | 400742 |
| 2026-02-17 | 111.11 | $111.85 | 276000 |
| 2026-02-13 | 110.82 | $114.60 | 259036 |
| 2026-02-12 | 110.24 | $114.45 | 334413 |
| 2026-02-11 | 109.62 | $115.48 | 329605 |
| 2026-02-10 | 108.85 | $115.62 | 245479 |
| 2026-02-09 | 108.01 | $114.20 | 263338 |
| 2026-02-06 | 107.24 | $114.19 | 461842 |
| 2026-02-05 | 106.40 | $112.72 | 430800 |
| 2026-02-04 | 105.60 | $113.30 | 579600 |
| 2026-02-03 | 104.66 | $107.88 | 545200 |
| 2026-02-02 | 104.17 | $104.90 | 297200 |
| 2026-01-30 | 103.90 | $103.28 | 428400 |
| 2026-01-29 | 103.73 | $102.50 | 288545 |
| 2026-01-28 | 103.58 | $102.53 | 230604 |
| 2026-01-27 | 103.38 | $103.31 | 213400 |
| 2026-01-26 | 103.06 | $104.40 | 330000 |
| 2026-01-23 | 102.57 | $105.42 | 291732 |
| 2026-01-22 | 101.92 | $106.92 | 239943 |
| 2026-01-21 | 101.07 | $107.68 | 341200 |
| 2026-01-20 | 100.07 | $105.62 | 404400 |
| 2026-01-16 | 99.21 | $107.89 | 515500 |
| 2026-01-15 | 98.07 | $107.66 | 628346 |
| 2026-01-14 | 96.88 | $104.50 | 506925 |
| 2026-01-13 | 95.93 | $103.08 | 305823 |
| 2026-01-12 | 95.07 | $102.37 | 405442 |
| 2026-01-09 | 94.23 | $103.09 | 706300 |
| 2026-01-08 | 93.27 | $97.75 | 382000 |
| 2026-01-07 | 92.76 | $92.77 | 377100 |
| 2026-01-06 | 92.72 | $94.87 | 368324 |
| 2026-01-05 | 92.45 | $93.78 | 366423 |
| 2026-01-02 | 92.28 | $92.18 | 273400 |
| 2025-12-31 | 92.26 | $91.05 | 267306 |
| 2025-12-30 | 92.35 | $92.10 | 192700 |
| 2025-12-29 | 92.35 | $92.60 | 226328 |
| 2025-12-26 | 92.30 | $92.83 | 194236 |
| 2025-12-24 | 92.23 | $91.99 | 213908 |
| 2025-12-23 | 92.24 | $91.53 | 441900 |
| 2025-12-22 | 92.30 | $92.69 | 381500 |
| 2025-12-19 | 92.23 | $93.22 | 1.1M |
| 2025-12-18 | 92.10 | $94.73 | 483300 |
| 2025-12-17 | 91.79 | $93.44 | 443800 |
| 2025-12-16 | 91.59 | $92.94 | 543805 |
| 2025-12-15 | 91.41 | $92.42 | 512900 |
| 2025-12-12 | 91.27 | $92.31 | 388400 |
| 2025-12-11 | 91.13 | $92.47 | 407243 |
| 2025-12-10 | 90.97 | $91.15 | 675145 |
| 2025-12-09 | 90.93 | $87.77 | 451300 |
| 2025-12-08 | 91.23 | $90.03 | 554000 |
| 2025-12-05 | 91.33 | $90.70 | 310610 |
| 2025-12-04 | 91.37 | $90.75 | 282600 |
| 2025-12-03 | 91.42 | $92.72 | 460002 |
| 2025-12-02 | 91.26 | $92.36 | 467300 |
| 2025-12-01 | 91.15 | $92.46 | 584025 |
| 2025-11-28 | 91.02 | $92.99 | 247107 |
| 2025-11-26 | 90.84 | $93.53 | 505000 |
| 2025-11-25 | 90.59 | $92.98 | 395400 |
| 2025-11-24 | 90.39 | $89.87 | 505400 |
| 2025-11-21 | 90.49 | $91.47 | 505434 |
| 2025-11-20 | 90.45 | $89.32 | 467208 |
| 2025-11-19 | 90.62 | $88.65 | 578201 |
| 2025-11-18 | 90.87 | $88.76 | 568543 |
| 2025-11-17 | 91.13 | $88.39 | 597134 |
| 2025-11-14 | 91.44 | $90.49 | 464631 |
| 2025-11-13 | 91.56 | $89.79 | 725629 |
| 2025-11-12 | 91.74 | $91.24 | 389731 |
| 2025-11-11 | 91.79 | $91.28 | 296400 |
| 2025-11-10 | 91.83 | $91.47 | 411045 |
| 2025-11-07 | 91.85 | $92.00 | 368335 |
| 2025-11-06 | 91.81 | $92.38 | 461300 |
| 2025-11-05 | 91.72 | $91.57 | 513000 |
| 2025-11-04 | 91.71 | $91.58 | 368221 |
| 2025-11-03 | 91.69 | $92.79 | 501735 |
| 2025-10-31 | 91.55 | $92.13 | 667306 |
| 2025-10-30 | 91.48 | $91.80 | 564732 |
| 2025-10-29 | 91.44 | $90.03 | 533338 |
| 2025-10-28 | 91.58 | $91.98 | 259800 |
| 2025-10-27 | 91.55 | $92.17 | 337200 |
| 2025-10-24 | 91.49 | $91.78 | 284700 |
| 2025-10-23 | 91.48 | $92.44 | 244121 |
| 2025-10-22 | 91.40 | $91.78 | 378300 |
| 2025-10-21 | 91.39 | $93.26 | 356800 |
| 2025-10-20 | 91.25 | $91.27 | 303200 |
| 2025-10-17 | 91.31 | $90.66 | 265600 |
| 2025-10-16 | 91.45 | $90.69 | 460500 |
| 2025-10-15 | 91.63 | $91.41 | 363500 |
| 2025-10-14 | 91.76 | $91.98 | 374500 |
| 2025-10-13 | 91.87 | $90.30 | 381300 |
| 2025-10-10 | 92.19 | $89.44 | 488100 |
| 2025-10-09 | 92.63 | $90.02 | 400000 |
| 2025-10-08 | 93.07 | $91.35 | 486600 |
| 2025-10-07 | 93.43 | $90.43 | 333303 |
| 2025-10-06 | 93.92 | $91.43 | 383606 |
| 2025-10-03 | 94.37 | $92.18 | 310042 |
| 2025-10-02 | 94.80 | $93.25 | 307312 |
| 2025-10-01 | 95.18 | $92.97 | 219502 |
| 2025-09-30 | 95.60 | $93.49 | 335200 |
| 2025-09-29 | 96.01 | $92.24 | 503101 |
| 2025-09-26 | 96.59 | $92.23 | 279800 |
| 2025-09-25 | 97.21 | $91.80 | 243569 |
| 2025-09-24 | 97.92 | $93.11 | 252000 |
| 2025-09-23 | 98.57 | $94.44 | 353600 |
| 2025-09-22 | 99.14 | $95.19 | 422037 |
| 2025-09-19 | 99.70 | $95.32 | 1.5M |
| 2025-09-18 | 100.27 | $98.20 | 338118 |
| 2025-09-17 | 100.57 | $97.12 | 400500 |
| 2025-09-16 | 101.00 | $98.31 | 269400 |
| 2025-09-15 | 101.33 | $99.29 | 328915 |
| 2025-09-12 | 101.58 | $98.68 | 231609 |
| 2025-09-11 | 101.90 | $102.40 | 403256 |
| 2025-09-10 | 101.89 | $99.72 | 229800 |
| 2025-09-09 | 102.15 | $100.42 | 315000 |
| 2025-09-08 | 102.33 | $102.60 | 289451 |
| 2025-09-05 | 102.28 | $103.79 | 234418 |
| 2025-09-04 | 102.10 | $102.64 | 293402 |
| 2025-09-03 | 102.01 | $98.42 | 386711 |
| 2025-09-02 | 102.33 | $100.17 | 328007 |
| 2025-08-29 | 102.48 | $100.97 | 271216 |
| 2025-08-28 | 102.53 | $102.07 | 400045 |
| 2025-08-27 | 102.46 | $103.29 | 314800 |
| 2025-08-26 | 102.25 | $104.96 | 342546 |
| 2025-08-25 | 101.88 | $106.01 | 315500 |
| 2025-08-22 | 101.39 | $107.08 | 496043 |
| 2025-08-21 | 100.79 | $99.62 | 221400 |
| 2025-08-20 | 100.93 | $99.79 | 427723 |
| 2025-08-19 | 101.07 | $102.63 | 220514 |
| 2025-08-18 | 100.95 | $100.71 | 257100 |
| 2025-08-15 | 101.01 | $101.41 | 364300 |
| 2025-08-14 | 101.00 | $103.08 | 217200 |
| 2025-08-13 | 100.83 | $106.28 | 309938 |
| 2025-08-12 | 100.34 | $102.54 | 320105 |
| 2025-08-11 | 100.19 | $98.51 | 356900 |
| 2025-08-08 | 100.46 | $97.85 | 359819 |
| 2025-08-07 | 100.84 | $99.59 | 274343 |
| 2025-08-06 | 101.09 | $99.23 | 327638 |
| 2025-08-05 | 101.41 | $99.60 | 298700 |
| 2025-08-04 | 101.72 | $98.52 | 270116 |
| 2025-08-01 | 102.15 | $97.73 | 371800 |
| 2025-07-31 | 102.70 | $98.00 | 352647 |
| 2025-07-30 | 103.26 | $99.67 | 552300 |
| 2025-07-29 | 103.69 | $102.30 | 667037 |
| 2025-07-28 | 103.85 | $104.27 | 372407 |
| 2025-07-25 | 103.81 | $104.84 | 290401 |
| 2025-07-24 | 103.68 | $103.74 | 306800 |
| 2025-07-23 | 103.65 | $104.92 | 290800 |
| 2025-07-22 | 103.47 | $104.28 | 351300 |
| 2025-07-21 | 103.34 | $100.87 | 265928 |
| 2025-07-18 | 103.51 | $101.06 | 323900 |
| 2025-07-17 | 103.64 | $102.36 | 265100 |
| 2025-07-16 | 103.60 | $101.81 | 339400 |
| 2025-07-15 | 103.60 | $101.20 | 332700 |
| 2025-07-14 | 103.62 | $104.79 | 265509 |
| 2025-07-11 | 103.27 | $106.90 | 681451 |
| 2025-07-10 | 102.68 | $108.49 | 460000 |
| 2025-07-09 | 101.90 | $106.79 | 405421 |
| 2025-07-08 | 101.23 | $104.40 | 344918 |
| 2025-07-07 | 100.75 | $102.77 | 328820 |
| 2025-07-03 | 100.41 | $105.76 | 239823 |
| 2025-07-02 | 99.74 | $106.48 | 624746 |
| 2025-07-01 | 98.95 | $105.47 | 604712 |
| 2025-06-30 | 98.22 | $99.36 | 435700 |
| 2025-06-27 | 98.06 | $99.78 | 2.0M |
| 2025-06-26 | 97.85 | $99.88 | 350300 |
| 2025-06-25 | 97.63 | $99.24 | 385200 |
| 2025-06-24 | 97.46 | $100.72 | 408300 |
| 2025-06-23 | 97.13 | $99.74 | 444000 |
| 2025-06-20 | 96.89 | $96.33 | 1.3M |
| 2025-06-18 | 96.98 | $95.11 | 418500 |
| 2025-06-17 | 97.22 | $94.93 | 486121 |
| 2025-06-16 | 97.50 | $96.85 | 479900 |
| 2025-06-13 | 97.63 | $95.67 | 429500 |
| 2025-06-12 | 97.90 | $97.60 | 262613 |
| 2025-06-11 | 98.01 | $97.99 | 540219 |
| 2025-06-10 | 98.10 | $100.25 | 461100 |
| 2025-06-09 | 97.99 | $97.62 | 333700 |
| 2025-06-06 | 98.12 | $96.58 | 254312 |
| 2025-06-05 | 98.37 | $97.37 | 405600 |
| 2025-06-04 | 98.54 | $97.06 | 429203 |
| 2025-06-03 | 98.75 | $97.65 | 349212 |
| 2025-06-02 | 98.90 | $95.77 | 485813 |
| 2025-05-30 | 99.27 | $97.56 | 385612 |
| 2025-05-29 | 99.48 | $98.26 | 301200 |
| 2025-05-28 | 99.62 | $97.41 | 423800 |
| 2025-05-27 | 99.86 | $99.66 | 437414 |
| 2025-05-23 | 99.91 | $96.35 | 435200 |
| 2025-05-22 | 100.33 | $97.69 | 307500 |
| 2025-05-21 | 100.67 | $98.24 | 565030 |
| 2025-05-20 | 101.00 | $101.29 | 340534 |
| 2025-05-19 | 101.06 | $101.86 | 452826 |
| 2025-05-16 | 101.07 | $102.59 | 574141 |
| 2025-05-15 | 101.03 | $101.36 | 368177 |
| 2025-05-14 | 101.10 | $100.59 | 479043 |
| 2025-05-13 | 101.28 | $103.59 | 431900 |
| 2025-05-12 | 101.19 | $103.38 | 672230 |
| 2025-05-09 | 101.13 | $97.37 | 763800 |
| 2025-05-08 | 101.69 | $98.45 | 913000 |
| 2025-05-07 | 102.18 | $96.91 | 564044 |
| 2025-05-06 | 102.85 | $98.00 | 579904 |
| 2025-05-05 | 103.44 | $99.71 | 379024 |
| 2025-05-02 | 103.90 | $101.95 | 440200 |
| 2025-05-01 | 104.15 | $99.93 | 639400 |
| 2025-04-30 | 104.65 | $98.85 | 1.1M |
| 2025-04-29 | 105.28 | $100.27 | 897635 |
| 2025-04-28 | 105.81 | $106.58 | 414100 |
| 2025-04-25 | 105.74 | $106.74 | 195300 |
| 2025-04-24 | 105.67 | $107.97 | 240400 |
| 2025-04-23 | 105.49 | $106.23 | 332700 |
| 2025-04-22 | 105.50 | $106.07 | 338200 |
| 2025-04-21 | 105.54 | $103.02 | 373725 |
| 2025-04-17 | 105.90 | $104.78 | 355000 |
| 2025-04-16 | 106.11 | $103.54 | 511300 |
| 2025-04-15 | 106.46 | $105.54 | 346100 |
| 2025-04-14 | 106.63 | $107.06 | 417601 |
| 2025-04-11 | 106.65 | $106.42 | 398500 |
| 2025-04-10 | 106.73 | $105.79 | 485003 |
| 2025-04-09 | 106.87 | $108.32 | 625800 |
| 2025-04-08 | 106.75 | $100.97 | 747117 |
| 2025-04-07 | 107.36 | $104.18 | 1.2M |
| 2025-04-04 | 107.68 | $106.44 | 728595 |
| 2025-04-03 | 107.80 | $104.34 | 753406 |
| 2025-04-02 | 108.13 | $109.10 | 339909 |
| 2025-04-01 | 107.99 | $106.61 | 308900 |
| 2025-03-31 | 108.08 | $107.04 | 442700 |
| 2025-03-28 | 108.12 | $106.31 | 299449 |
| 2025-03-27 | 108.23 | $110.09 | 364700 |
| 2025-03-26 | 107.96 | $110.25 | 340241 |
| 2025-03-25 | 107.68 | $109.99 | 604400 |
| 2025-03-24 | 107.41 | $111.75 | 524300 |
| 2025-03-21 | 106.96 | $107.50 | 1.9M |
| 2025-03-20 | 106.91 | $107.90 | 388942 |
| 2025-03-19 | 106.84 | $108.09 | 407000 |
| 2025-03-18 | 106.77 | $107.57 | 387500 |
| 2025-03-17 | 106.78 | $107.23 | 524700 |
| 2025-03-14 | 106.87 | $106.55 | 301632 |
| 2025-03-13 | 107.06 | $104.50 | 533601 |
| 2025-03-12 | 107.49 | $105.38 | 384400 |
| 2025-03-11 | 107.88 | $105.77 | 437518 |
| 2025-03-10 | 108.28 | $108.38 | 500200 |
| 2025-03-07 | 108.47 | $109.13 | 392000 |
| 2025-03-06 | 108.63 | $107.29 | 354700 |
| 2025-03-05 | 109.00 | $106.16 | 427520 |
| 2025-03-04 | 109.53 | $103.91 | 1.2M |
| 2025-03-03 | 110.33 | $105.16 | 568500 |
| 2025-02-28 | 111.06 | $107.00 | 502200 |
| 2025-02-27 | 111.67 | $106.64 | 295242 |
| 2025-02-26 | 112.36 | $108.77 | 414014 |
| 2025-02-25 | 112.88 | $109.84 | 533700 |
| 2025-02-24 | 113.34 | $106.65 | 420204 |
| 2025-02-21 | 114.16 | $108.55 | 422813 |
| 2025-02-20 | 114.84 | $109.84 | 357112 |
| 2025-02-19 | 115.43 | $112.89 | 373900 |
| 2025-02-18 | 115.75 | $114.45 | 403355 |
| 2025-02-14 | 115.94 | $116.35 | 310100 |
| 2025-02-13 | 115.95 | $114.27 | 192600 |
| 2025-02-12 | 116.18 | $112.78 | 279400 |
| 2025-02-11 | 116.56 | $115.67 | 223820 |
| 2025-02-10 | 116.64 | $116.46 | 360111 |
| 2025-02-07 | 116.62 | $115.62 | 242800 |
| 2025-02-06 | 116.65 | $116.93 | 265400 |
| 2025-02-05 | 116.52 | $116.93 | 246842 |
| 2025-02-04 | 116.37 | $116.01 | 330532 |
| 2025-02-03 | 116.28 | $115.32 | 349600 |
| 2025-01-31 | 116.24 | $115.65 | 276191 |
| 2025-01-30 | 116.16 | $118.32 | 319901 |
| 2025-01-29 | 115.79 | $115.78 | 181514 |
| 2025-01-28 | 115.64 | $116.79 | 161600 |
| 2025-01-27 | 115.39 | $118.67 | 246545 |
| 2025-01-24 | 114.93 | $116.75 | 234700 |
| 2025-01-23 | 114.64 | $117.64 | 240800 |
| 2025-01-22 | 114.24 | $117.77 | 214700 |
| 2025-01-21 | 113.81 | $118.28 | 250600 |
| 2025-01-17 | 113.32 | $116.76 | 342723 |
| 2025-01-16 | 113.00 | $117.01 | 277200 |
| 2025-01-15 | 112.69 | $117.57 | 255434 |
| 2025-01-14 | 112.37 | $114.59 | 291944 |
| 2025-01-13 | 112.41 | $113.09 | 333900 |
| 2025-01-10 | 112.67 | $109.08 | 513033 |
| 2025-01-08 | 113.42 | $109.93 | 415762 |
| 2025-01-07 | 114.20 | $109.47 | 249019 |
| 2025-01-06 | 115.14 | $112.11 | 333522 |
| 2025-01-03 | 115.92 | $111.44 | 264546 |
| 2025-01-02 | 116.86 | $111.16 | 234900 |
| 2024-12-31 | 117.93 | $112.65 | 364542 |
| 2024-12-30 | 118.98 | $112.19 | 215600 |
| 2024-12-27 | 120.17 | $112.21 | 246700 |
| 2024-12-26 | 121.48 | $113.96 | 237400 |
| 2024-12-24 | 122.73 | $113.66 | 109616 |
| 2024-12-23 | 124.13 | $112.97 | 252800 |
| 2024-12-20 | 125.70 | $113.51 | 1.8M |
| 2024-12-19 | 127.29 | $113.62 | 415500 |
| 2024-12-18 | 128.94 | $115.61 | 449300 |
| 2024-12-17 | 130.46 | $122.04 | 316304 |
| 2024-12-16 | 131.41 | $124.64 | 254900 |
| 2024-12-13 | 132.13 | $126.86 | 218900 |
| 2024-12-12 | 132.66 | $128.14 | 249800 |
| 2024-12-11 | 133.09 | $132.19 | 210001 |
| 2024-12-10 | 133.13 | $130.53 | 210400 |
| 2024-12-09 | 133.37 | $133.54 | 210634 |
| 2024-12-06 | 133.33 | $133.04 | 151100 |
| 2024-12-05 | 133.34 | $132.08 | 254246 |
| 2024-12-04 | 133.45 | $131.66 | 223900 |
| 2024-12-03 | 133.59 | $134.32 | 182800 |
| 2024-12-02 | 133.41 | $134.96 | 212400 |
| 2024-11-29 | 133.12 | $135.90 | 169541 |
| 2024-11-27 | 132.68 | $135.26 | 220500 |
| 2024-11-26 | 132.24 | $137.53 | 300903 |
| 2024-11-25 | 131.51 | $139.02 | 368200 |
| 2024-11-22 | 130.60 | $133.07 | 220125 |
| 2024-11-21 | 130.25 | $130.52 | 160339 |
| 2024-11-20 | 130.14 | $128.63 | 182600 |
| 2024-11-19 | 130.21 | $128.13 | 215484 |
| 2024-11-18 | 130.35 | $129.21 | 150200 |
| 2024-11-15 | 130.39 | $129.21 | 194415 |
| 2024-11-14 | 130.46 | $132.07 | 229219 |
| 2024-11-13 | 130.27 | $131.62 | 261000 |
| 2024-11-12 | 130.14 | $133.34 | 301527 |
| 2024-11-11 | 129.87 | $137.71 | 179948 |
| 2024-11-08 | 129.18 | $134.49 | 219237 |
| 2024-11-07 | 128.80 | $133.24 | 405003 |
| 2024-11-06 | 128.56 | $136.45 | 522035 |
| 2024-11-05 | 128.01 | $126.06 | 317900 |
| 2024-11-04 | 128.49 | $123.81 | 207300 |
| 2024-11-01 | 129.21 | $123.08 | 234602 |
| 2024-10-31 | 130.04 | $122.34 | 269355 |
| 2024-10-30 | 130.97 | $122.39 | 384407 |
| 2024-10-29 | 131.93 | $123.04 | 599748 |
| 2024-10-28 | 132.87 | $131.57 | 310618 |
| 2024-10-25 | 132.99 | $130.17 | 150730 |
| 2024-10-24 | 133.26 | $130.81 | 195836 |
| 2024-10-23 | 133.45 | $130.00 | 315216 |
| 2024-10-22 | 133.72 | $130.03 | 200519 |
| 2024-10-21 | 133.99 | $132.12 | 239233 |
| 2024-10-18 | 134.07 | $133.95 | 228522 |
| 2024-10-17 | 133.95 | $134.98 | 163900 |
| 2024-10-16 | 133.72 | $136.85 | 224100 |
| 2024-10-15 | 133.28 | $135.55 | 315723 |
| 2024-10-14 | 132.91 | $138.40 | 167143 |
| 2024-10-11 | 132.20 | $136.89 | 180000 |
| 2024-10-10 | 131.57 | $134.55 | 261402 |
| 2024-10-09 | 131.07 | $137.02 | 216900 |
| 2024-10-08 | 130.23 | $135.00 | 319500 |
| 2024-10-07 | 129.48 | $129.58 | 154700 |
| 2024-10-04 | 129.17 | $129.71 | 204600 |
| 2024-10-03 | 128.76 | $129.58 | 222300 |
| 2024-10-02 | 128.30 | $130.00 | 193945 |
| 2024-10-01 | 127.72 | $130.94 | 180724 |
| 2024-09-30 | 126.99 | $131.21 | 312615 |
| 2024-09-27 | 126.18 | $131.27 | 331339 |
| 2024-09-26 | 125.32 | $129.61 | 228500 |
| 2024-09-25 | 124.57 | $129.04 | 263700 |
| 2024-09-24 | 123.85 | $132.11 | 215400 |
| 2024-09-23 | 122.79 | $131.10 | 208406 |
| 2024-09-20 | 121.80 | $130.80 | 1.1M |
| 2024-09-19 | 120.79 | $132.84 | 373800 |
| 2024-09-18 | 119.52 | $128.53 | 378745 |
| 2024-09-17 | 118.62 | $125.99 | 263300 |
| 2024-09-16 | 117.92 | $123.47 | 230900 |
| 2024-09-13 | 117.45 | $121.95 | 237900 |
| 2024-09-12 | 117.11 | $117.33 | 316513 |
| 2024-09-11 | 117.22 | $113.44 | 244011 |
| 2024-09-10 | 117.72 | $114.21 | 178736 |
| 2024-09-09 | 118.16 | $112.81 | 262900 |
| 2024-09-06 | 118.75 | $113.03 | 213800 |
| 2024-09-05 | 119.35 | $113.82 | 448600 |
| 2024-09-04 | 119.89 | $115.41 | 218800 |
| 2024-09-03 | 120.29 | $116.54 | 228000 |
| 2024-08-30 | 120.59 | $121.67 | 194518 |
| 2024-08-29 | 120.40 | $120.64 | 185106 |
| 2024-08-28 | 120.34 | $121.02 | 187300 |
| 2024-08-27 | 120.29 | $121.44 | 154600 |
| 2024-08-26 | 120.27 | $124.56 | 226700 |
| 2024-08-23 | 119.96 | $125.02 | 394428 |
| 2024-08-22 | 119.63 | $119.14 | 422231 |
| 2024-08-21 | 119.89 | $120.89 | 127518 |
| 2024-08-20 | 119.97 | $118.36 | 250200 |
| 2024-08-19 | 120.31 | $119.37 | 168813 |
| 2024-08-16 | 120.58 | $118.83 | 208255 |
| 2024-08-15 | 120.91 | $121.05 | 189520 |
| 2024-08-14 | 121.02 | $117.78 | 147500 |
| 2024-08-13 | 121.49 | $118.64 | 151034 |
| 2024-08-12 | 121.90 | $116.01 | 167200 |
| 2024-08-09 | 122.57 | $117.64 | 190910 |
| 2024-08-08 | 123.09 | $118.11 | 238845 |
| 2024-08-07 | 123.56 | $116.98 | 230100 |
| 2024-08-06 | 124.10 | $119.42 | 215300 |
| 2024-08-05 | 124.35 | $117.13 | 286600 |
| 2024-08-02 | 124.78 | $121.98 | 261200 |
| 2024-08-01 | 124.68 | $126.20 | 449646 |
| 2024-07-31 | 124.10 | $131.93 | 483120 |
| 2024-07-30 | 122.87 | $135.34 | 480022 |
| 2024-07-29 | 121.20 | $127.06 | 279300 |
| 2024-07-26 | 120.24 | $128.83 | 290225 |
| 2024-07-25 | 119.02 | $125.04 | 378026 |
| 2024-07-24 | 118.09 | $119.28 | 257738 |
| 2024-07-23 | 117.66 | $122.70 | 242812 |
| 2024-07-22 | 116.88 | $123.29 | 209600 |
| 2024-07-19 | 116.00 | $120.86 | 215621 |
| 2024-07-18 | 115.33 | $121.57 | 334803 |
| 2024-07-17 | 114.57 | $124.68 | 334800 |
| 2024-07-16 | 113.46 | $125.69 | 283936 |
| 2024-07-15 | 112.20 | $117.68 | 343921 |
| 2024-07-12 | 111.70 | $117.77 | 275246 |
| 2024-07-11 | 111.19 | $116.59 | 353141 |
| 2024-07-10 | 110.78 | $109.99 | 191742 |
| 2024-07-09 | 111.02 | $108.07 | 313800 |
| 2024-07-08 | 111.48 | $108.75 | 217940 |
| 2024-07-05 | 111.90 | $107.65 | 199700 |
| 2024-07-03 | 112.46 | $109.41 | 92819 |
| 2024-07-02 | 112.88 | $109.81 | 246944 |
| 2024-07-01 | 113.29 | $110.32 | 437200 |
| 2024-06-28 | 113.70 | $112.00 | 1.8M |
| 2024-06-27 | 113.98 | $109.28 | 373405 |
| 2024-06-26 | 114.55 | $109.37 | 599429 |
| 2024-06-25 | 115.14 | $110.65 | 390705 |
| 2024-06-24 | 115.66 | $115.99 | 217000 |
| 2024-06-21 | 115.68 | $116.08 | 733434 |
| 2024-06-20 | 115.71 | $115.39 | 273325 |
| 2024-06-18 | 115.83 | $115.02 | 218539 |
| 2024-06-17 | 116.01 | $115.21 | 255327 |
| 2024-06-14 | 116.19 | $114.47 | 236645 |
| 2024-06-13 | 116.47 | $116.50 | 180400 |
| 2024-06-12 | 116.59 | $117.54 | 261343 |
| 2024-06-11 | 116.63 | $114.35 | 199032 |
| 2024-06-10 | 116.99 | $115.26 | 206400 |
| 2024-06-07 | 117.29 | $113.80 | 236100 |
| 2024-06-06 | 117.74 | $115.19 | 215343 |
| 2024-06-05 | 118.08 | $115.63 | 149849 |
| 2024-06-04 | 118.38 | $114.74 | 247226 |
| 2024-06-03 | 118.79 | $116.51 | 160220 |
| 2024-05-31 | 119.02 | $119.48 | 226546 |
| 2024-05-30 | 118.95 | $118.01 | 191832 |
| 2024-05-29 | 119.00 | $115.36 | 260800 |
| 2024-05-28 | 119.29 | $117.11 | 287200 |
| 2024-05-24 | 119.41 | $120.14 | 175646 |
| 2024-05-23 | 119.21 | $118.46 | 282132 |
| 2024-05-22 | 119.13 | $119.58 | 171200 |
| 2024-05-21 | 118.93 | $120.48 | 135200 |
| 2024-05-20 | 118.61 | $120.16 | 182200 |
| 2024-05-17 | 118.28 | $119.92 | 226515 |
| 2024-05-16 | 117.93 | $119.48 | 299309 |
| 2024-05-15 | 117.59 | $124.00 | 238600 |
| 2024-05-14 | 116.76 | $121.28 | 239400 |
| 2024-05-13 | 116.15 | $118.83 | 158833 |
| 2024-05-10 | 115.75 | $118.08 | 229700 |
| 2024-05-09 | 115.42 | $119.01 | 315602 |
| 2024-05-08 | 114.98 | $118.78 | 313038 |
| 2024-05-07 | 114.55 | $116.82 | 368900 |
| 2024-05-06 | 114.32 | $117.98 | 357746 |
| 2024-05-03 | 113.98 | $116.65 | 187900 |
| 2024-05-02 | 113.78 | $115.49 | 293638 |
| 2024-05-01 | 113.71 | $113.00 | 277710 |
| 2024-04-30 | 113.91 | $112.70 | 412900 |
| 2024-04-29 | 114.17 | $115.79 | 304734 |
| 2024-04-26 | 114.15 | $113.64 | 214920 |
| 2024-04-25 | 114.38 | $112.55 | 420400 |
| 2024-04-24 | 114.77 | $113.68 | 283002 |
| 2024-04-23 | 115.06 | $114.02 | 288000 |
| 2024-04-22 | 115.34 | $112.58 | 381100 |
| 2024-04-19 | 115.79 | $111.79 | 310918 |
| 2024-04-18 | 116.36 | $110.65 | 413715 |
| 2024-04-17 | 117.08 | $111.64 | 242100 |
| 2024-04-16 | 117.73 | $113.82 | 286700 |
| 2024-04-15 | 118.17 | $114.96 | 307700 |
| 2024-04-12 | 118.51 | $115.67 | 216219 |
| 2024-04-11 | 118.78 | $116.93 | 211147 |
| 2024-04-10 | 118.91 | $114.70 | 377441 |
| 2024-04-09 | 119.25 | $119.64 | 158600 |
| 2024-04-08 | 119.09 | $119.13 | 164000 |
| 2024-04-05 | 118.96 | $118.81 | 182800 |
| 2024-04-04 | 118.85 | $118.21 | 309700 |
| 2024-04-03 | 118.76 | $121.54 | 352820 |
| 2024-04-02 | 118.33 | $118.42 | 347033 |
| 2024-04-01 | 118.18 | $119.90 | 188022 |
| 2024-03-28 | 117.87 | $123.01 | 340618 |
| 2024-03-27 | 117.22 | $121.79 | 277037 |
| 2024-03-26 | 116.65 | $117.90 | 234800 |
| 2024-03-25 | 116.43 | $118.36 | 185246 |
| 2024-03-22 | 116.13 | $119.13 | 255700 |
| 2024-03-21 | 115.73 | $121.72 | 310106 |
| 2024-03-20 | 115.03 | $118.82 | 209900 |
| 2024-03-19 | 114.56 | $116.81 | 253200 |
| 2024-03-18 | 114.25 | $114.23 | 328705 |
| 2024-03-15 | 114.21 | $115.62 | 1.1M |
| 2024-03-14 | 114.06 | $113.99 | 370000 |
| 2024-03-13 | 114.08 | $115.09 | 261500 |
| 2024-03-12 | 113.99 | $113.46 | 257600 |
| 2024-03-11 | 114.10 | $113.33 | 327342 |
| 2024-03-08 | 114.24 | $115.23 | 252700 |
| 2024-03-07 | 114.22 | $115.10 | 248100 |
| 2024-03-06 | 114.21 | $113.74 | 371740 |
| 2024-03-05 | 114.34 | $113.93 | 364900 |
| 2024-03-04 | 114.44 | $115.65 | 222643 |
| 2024-03-01 | 114.38 | $115.96 | 189613 |
| 2024-02-29 | 114.29 | $114.63 | 266856 |
| 2024-02-28 | 114.33 | $113.33 | 192716 |
| 2024-02-27 | 114.50 | $113.49 | 256742 |
| 2024-02-26 | 114.67 | $111.41 | 221627 |
| 2024-02-23 | 115.05 | $111.87 | 252800 |
| 2024-02-22 | 115.40 | $111.35 | 415200 |
| 2024-02-21 | 115.80 | $110.11 | 380001 |
| 2024-02-20 | 116.34 | $110.06 | 597000 |
| 2024-02-16 | 116.91 | $118.63 | 371200 |
| 2024-02-15 | 116.66 | $119.76 | 310800 |
| 2024-02-14 | 116.29 | $117.62 | 275310 |
| 2024-02-13 | 116.10 | $114.85 | 331200 |
| 2024-02-12 | 116.17 | $121.49 | 288241 |
| 2024-02-09 | 115.60 | $118.90 | 347812 |
| 2024-02-08 | 115.27 | $117.44 | 306900 |
| 2024-02-07 | 115.09 | $116.12 | 264938 |
| 2024-02-06 | 115.04 | $115.49 | 258403 |
| 2024-02-05 | 115.09 | $112.63 | 185224 |
| 2024-02-02 | 115.43 | $115.18 | 197800 |
| 2024-02-01 | 115.54 | $116.27 | 233833 |
| 2024-01-31 | 115.56 | $113.45 | 264900 |
| 2024-01-30 | 115.90 | $116.89 | 189209 |
| 2024-01-29 | 115.95 | $116.25 | 223600 |
| 2024-01-26 | 116.12 | $113.91 | 277300 |
| 2024-01-25 | 116.57 | $114.13 | 272800 |
| 2024-01-24 | 117.06 | $112.20 | 315300 |
| 2024-01-23 | 117.81 | $113.25 | 323100 |
| 2024-01-22 | 118.51 | $117.69 | 297133 |
| 2024-01-19 | 118.81 | $116.32 | 198339 |
| 2024-01-18 | 119.28 | $115.81 | 171627 |
| 2024-01-17 | 119.83 | $114.22 | 194026 |
| 2024-01-16 | 120.57 | $115.99 | 248603 |
| 2024-01-12 | 121.18 | $116.67 | 246400 |
| 2024-01-11 | 121.73 | $118.76 | 177132 |
| 2024-01-10 | 122.06 | $119.61 | 179800 |
| 2024-01-09 | 122.29 | $118.65 | 223900 |
| 2024-01-08 | 122.58 | $120.54 | 218300 |
| 2024-01-05 | 122.67 | $118.18 | 215000 |
| 2024-01-04 | 122.96 | $118.45 | 236200 |
| 2024-01-03 | 123.20 | $119.11 | 266741 |
| 2024-01-02 | 123.35 | $123.56 | 202800 |
| 2023-12-29 | 123.02 | $125.55 | 225743 |
| 2023-12-28 | 122.44 | $127.14 | 150200 |
| 2023-12-27 | 121.62 | $127.40 | 168100 |
| 2023-12-26 | 120.69 | $127.30 | 125817 |
| 2023-12-22 | 119.70 | $126.01 | 171200 |
| 2023-12-21 | 118.75 | $124.47 | 195700 |
| 2023-12-20 | 117.89 | $123.21 | 304300 |
| 2023-12-19 | 117.08 | $125.10 | 418400 |
| 2023-12-18 | 116.02 | $121.19 | 404816 |
| 2023-12-15 | 115.28 | $123.36 | 762500 |
| 2023-12-14 | 114.27 | $124.24 | 579700 |
| 2023-12-13 | 113.12 | $117.85 | 456700 |
| 2023-12-12 | 112.54 | $113.40 | 241000 |
| 2023-12-11 | 112.34 | $114.64 | 168508 |
| 2023-12-08 | 111.96 | $114.13 | 169000 |
| 2023-12-07 | 111.57 | $114.06 | 176400 |
| 2023-12-06 | 111.12 | $114.06 | 350918 |
| 2023-12-05 | 110.63 | $113.69 | 259700 |
| 2023-12-04 | 110.11 | $113.68 | 272500 |
| 2023-12-01 | 109.54 | $112.94 | 354129 |
| 2023-11-30 | 108.98 | $109.63 | 352617 |
| 2023-11-29 | 108.67 | $110.93 | 267400 |
| 2023-11-28 | 108.15 | $109.24 | 224731 |
| 2023-11-27 | 107.74 | $111.48 | 307331 |
| 2023-11-24 | 107.03 | $110.78 | 103900 |
| 2023-11-22 | 106.31 | $110.63 | 146001 |
| 2023-11-21 | 105.52 | $109.12 | 208814 |
| 2023-11-20 | 104.80 | $110.29 | 209422 |
| 2023-11-17 | 103.91 | $110.58 | 292326 |
| 2023-11-16 | 102.92 | $109.86 | 331300 |
| 2023-11-15 | 101.92 | $110.53 | 484300 |
| 2023-11-14 | 100.80 | $112.67 | 510000 |
| 2023-11-13 | 99.42 | $102.46 | 212105 |
| 2023-11-10 | 99.01 | $103.00 | 268300 |
| 2023-11-09 | 98.51 | $100.54 | 323949 |
| 2023-11-08 | 98.24 | $101.82 | 257412 |
| 2023-11-07 | 97.86 | $102.83 | 298109 |
| 2023-11-06 | 97.39 | $101.98 | 378735 |
| 2023-11-03 | 96.99 | $103.59 | 387017 |
| 2023-11-02 | 96.42 | $98.50 | 367900 |
| 2023-11-01 | 96.36 | $95.78 | 507100 |
| 2023-10-31 | 96.57 | $95.17 | 549213 |
| 2023-10-30 | 96.87 | $96.18 | 312900 |
| 2023-10-27 | 97.09 | $94.29 | 264929 |
| 2023-10-26 | 97.54 | $94.63 | 294600 |
| 2023-10-25 | 98.00 | $92.72 | 328018 |
| 2023-10-24 | 98.68 | $95.00 | 319400 |
| 2023-10-23 | 99.17 | $96.17 | 355826 |
| 2023-10-20 | 99.58 | $94.83 | 445570 |
| 2023-10-19 | 100.14 | $96.10 | 491447 |
| 2023-10-18 | 100.61 | $97.30 | 325233 |
| 2023-10-17 | 100.99 | $100.57 | 406100 |
| 2023-10-16 | 101.07 | $100.51 | 341800 |
| 2023-10-13 | 101.15 | $97.80 | 363100 |
| 2023-10-12 | 101.52 | $98.19 | 537939 |
| 2023-10-11 | 101.87 | $104.44 | 181000 |
| 2023-10-10 | 101.62 | $103.01 | 289238 |
| 2023-10-09 | 101.49 | $101.32 | 217824 |
| 2023-10-06 | 101.54 | $100.65 | 191940 |
| 2023-10-05 | 101.65 | $101.00 | 331800 |
| 2023-10-04 | 101.73 | $100.75 | 327009 |
| 2023-10-03 | 101.85 | $100.19 | 342266 |
| 2023-10-02 | 102.03 | $101.94 | 240800 |
| 2023-09-29 | 102.07 | $102.40 | 259916 |
| 2023-09-28 | 102.07 | $103.74 | 216402 |
| 2023-09-27 | 101.95 | $101.66 | 277300 |
| 2023-09-26 | 102.03 | $100.61 | 293126 |
| 2023-09-25 | 102.23 | $102.06 | 165542 |
| 2023-09-22 | 102.28 | $101.20 | 256700 |
| 2023-09-21 | 102.42 | $101.49 | 231626 |
| 2023-09-20 | 102.52 | $101.66 | 302000 |
| 2023-09-19 | 102.61 | $102.39 | 262838 |
| 2023-09-18 | 102.62 | $102.11 | 329631 |
| 2023-09-15 | 102.64 | $102.30 | 924300 |
| 2023-09-14 | 102.63 | $102.88 | 204837 |
| 2023-09-13 | 102.55 | $101.39 | 248000 |
| 2023-09-12 | 102.62 | $102.23 | 202344 |
| 2023-09-11 | 102.62 | $103.25 | 262500 |
| 2023-09-08 | 102.51 | $101.42 | 193200 |
| 2023-09-07 | 102.57 | $101.89 | 285833 |
| 2023-09-06 | 102.59 | $102.80 | 272900 |
| 2023-09-05 | 102.52 | $101.90 | 358219 |
| 2023-09-01 | 102.54 | $107.31 | 200034 |
| 2023-08-31 | 102.02 | $104.35 | 276326 |
| 2023-08-30 | 101.77 | $104.28 | 195443 |
| 2023-08-29 | 101.52 | $103.88 | 197400 |
| 2023-08-28 | 101.31 | $102.52 | 180400 |
| 2023-08-25 | 101.23 | $101.04 | 285200 |
| 2023-08-24 | 101.29 | $100.92 | 225000 |
| 2023-08-23 | 101.36 | $102.12 | 166400 |
| 2023-08-22 | 101.32 | $101.00 | 267300 |
| 2023-08-21 | 101.38 | $100.06 | 197300 |
| 2023-08-18 | 101.53 | $99.01 | 247800 |
| 2023-08-17 | 101.78 | $98.65 | 277400 |
| 2023-08-16 | 102.08 | $101.56 | 183500 |
| 2023-08-15 | 102.11 | $102.48 | 149206 |
| 2023-08-14 | 102.05 | $103.61 | 158300 |
| 2023-08-11 | 101.87 | $101.27 | 146500 |
| 2023-08-10 | 101.91 | $101.00 | 211000 |
| 2023-08-09 | 101.97 | $101.41 | 228133 |
| 2023-08-08 | 101.97 | $102.02 | 230445 |
| 2023-08-07 | 101.87 | $103.91 | 184518 |
| 2023-08-04 | 101.54 | $102.75 | 196507 |
| 2023-08-03 | 101.27 | $101.57 | 382914 |
| 2023-08-02 | 101.06 | $102.42 | 226612 |
| 2023-08-01 | 100.74 | $103.35 | 219500 |
| 2023-07-31 | 100.29 | $102.76 | 175800 |
| 2023-07-28 | 99.87 | $101.83 | 185700 |
| 2023-07-27 | 99.52 | $101.31 | 265700 |
| 2023-07-26 | 99.19 | $101.71 | 238000 |
| 2023-07-25 | 98.78 | $99.58 | 283808 |
| 2023-07-24 | 98.54 | $99.40 | 242300 |
| 2023-07-21 | 98.27 | $100.75 | 215902 |
| 2023-07-20 | 97.83 | $101.36 | 344048 |
| 2023-07-19 | 97.27 | $102.65 | 302800 |
| 2023-07-18 | 96.53 | $102.85 | 354412 |
| 2023-07-17 | 95.71 | $101.55 | 327400 |
| 2023-07-14 | 94.95 | $99.61 | 387102 |
| 2023-07-13 | 94.33 | $98.94 | 213100 |
| 2023-07-12 | 93.73 | $96.89 | 183445 |
| 2023-07-11 | 93.28 | $94.61 | 202600 |
| 2023-07-10 | 93.03 | $93.72 | 224100 |
| 2023-07-07 | 92.83 | $91.48 | 384120 |
| 2023-07-06 | 92.84 | $91.28 | 323500 |
| 2023-07-05 | 92.85 | $94.31 | 529123 |
| 2023-07-03 | 92.52 | $96.50 | 138700 |
| 2023-06-30 | 91.93 | $97.05 | 274488 |
| 2023-06-29 | 91.20 | $97.00 | 263919 |
| 2023-06-28 | 90.38 | $95.17 | 229511 |
| 2023-06-27 | 89.68 | $94.40 | 230434 |
| 2023-06-26 | 88.98 | $91.56 | 201504 |
| 2023-06-23 | 88.50 | $90.13 | 1.8M |
| 2023-06-22 | 88.10 | $89.98 | 373000 |
| 2023-06-21 | 87.69 | $90.75 | 282312 |
| 2023-06-20 | 87.16 | $90.13 | 221103 |
| 2023-06-16 | 86.66 | $89.27 | 706300 |
| 2023-06-15 | 86.21 | $89.44 | 390407 |
| 2023-06-14 | 85.73 | $88.36 | 346335 |
| 2023-06-13 | 85.32 | $90.43 | 293800 |
| 2023-06-12 | 84.67 | $88.81 | 341820 |
| 2023-06-09 | 84.15 | $88.30 | 262235 |
| 2023-06-08 | 83.64 | $88.46 | 332248 |
| 2023-06-07 | 83.10 | $90.25 | 380839 |
| 2023-06-06 | 82.34 | $87.94 | 352003 |
| 2023-06-05 | 81.78 | $84.00 | 378200 |
| 2023-06-02 | 81.59 | $84.00 | 298048 |
| 2023-06-01 | 81.37 | $79.26 | 254500 |
| 2023-05-31 | 81.62 | $78.10 | 290009 |
| 2023-05-30 | 81.98 | $81.15 | 213800 |
| 2023-05-26 | 82.04 | $80.79 | 145300 |
| 2023-05-25 | 82.12 | $80.53 | 237700 |
| 2023-05-24 | 82.22 | $80.34 | 233415 |
| 2023-05-23 | 82.31 | $81.88 | 268552 |
| 2023-05-22 | 82.24 | $82.86 | 275522 |
| 2023-05-19 | 82.06 | $82.66 | 310742 |
| 2023-05-18 | 81.89 | $84.98 | 202328 |
| 2023-05-17 | 81.48 | $83.88 | 227500 |
| 2023-05-16 | 81.15 | $82.23 | 271923 |
| 2023-05-15 | 80.98 | $82.90 | 360420 |
| 2023-05-12 | 80.72 | $81.50 | 193500 |
| 2023-05-11 | 80.58 | $81.67 | 200500 |
| 2023-05-10 | 80.41 | $83.50 | 268209 |
| 2023-05-09 | 80.04 | $82.73 | 255900 |
| 2023-05-08 | 79.73 | $82.59 | 311024 |
| 2023-05-05 | 79.41 | $81.43 | 681800 |
| 2023-05-04 | 79.17 | $79.47 | 513424 |
| 2023-05-03 | 79.11 | $82.26 | 835150 |
| 2023-05-02 | 78.75 | $78.14 | 391200 |
| 2023-05-01 | 78.79 | $79.36 | 297000 |
| 2023-04-28 | 78.72 | $78.52 | 422700 |
| 2023-04-27 | 78.72 | $77.33 | 254215 |
| 2023-04-26 | 78.84 | $76.18 | 358344 |
| 2023-04-25 | 79.08 | $78.19 | 374800 |
| 2023-04-24 | 79.12 | $80.11 | 189000 |
| 2023-04-21 | 78.96 | $80.50 | 302854 |
| 2023-04-20 | 78.74 | $80.93 | 269016 |
| 2023-04-19 | 78.47 | $80.06 | 233000 |
| 2023-04-18 | 78.27 | $79.74 | 232400 |
| 2023-04-17 | 78.10 | $79.63 | 251100 |
| 2023-04-14 | 77.93 | $78.56 | 185227 |
| 2023-04-13 | 77.87 | $78.95 | 173217 |
| 2023-04-12 | 77.76 | $78.30 | 150911 |
| 2023-04-11 | 77.72 | $78.91 | 211230 |
| 2023-04-10 | 77.62 | $77.51 | 279941 |
| 2023-04-06 | 77.65 | $76.05 | 276200 |
| 2023-04-05 | 77.86 | $76.67 | 379549 |
| 2023-04-04 | 78.05 | $76.56 | 239200 |
| 2023-04-03 | 78.27 | $79.78 | 318100 |
| 2023-03-31 | 78.22 | $79.47 | 392900 |
| 2023-03-30 | 78.23 | $77.25 | 165531 |
| 2023-03-29 | 78.49 | $78.04 | 240217 |
| 2023-03-28 | 78.71 | $77.68 | 297500 |
| 2023-03-27 | 79.01 | $77.75 | 327420 |
| 2023-03-24 | 79.34 | $76.30 | 235923 |
| 2023-03-23 | 79.84 | $76.62 | 394519 |
| 2023-03-22 | 80.36 | $77.04 | 245900 |
| 2023-03-21 | 80.87 | $79.62 | 447500 |
| 2023-03-20 | 81.14 | $78.32 | 368414 |
| 2023-03-17 | 81.58 | $77.34 | 1.6M |
| 2023-03-16 | 82.19 | $79.28 | 565286 |
| 2023-03-15 | 82.70 | $78.34 | 605200 |
| 2023-03-14 | 83.39 | $79.18 | 499640 |
| 2023-03-13 | 84.08 | $77.39 | 552744 |
| 2023-03-10 | 85.02 | $79.15 | 422600 |
| 2023-03-09 | 85.87 | $83.04 | 340600 |
| 2023-03-08 | 86.40 | $84.09 | 315900 |
| 2023-03-07 | 86.89 | $83.48 | 582923 |
| 2023-03-06 | 87.50 | $84.60 | 311300 |
| 2023-03-03 | 88.07 | $86.86 | 290600 |
| 2023-03-02 | 88.47 | $85.89 | 361282 |
| 2023-03-01 | 89.02 | $85.59 | 385900 |
| 2023-02-28 | 89.63 | $85.53 | 520200 |
| 2023-02-27 | 90.26 | $86.13 | 487700 |
| 2023-02-24 | 90.87 | $85.04 | 482600 |
| 2023-02-23 | 91.59 | $85.28 | 743833 |
| 2023-02-22 | 92.31 | $83.63 | 17.6M |
| 2023-02-21 | 93.21 | $81.73 | 919747 |
| 2023-02-17 | 94.32 | $86.86 | 2.1M |
| 2023-02-16 | 94.94 | $94.27 | 301241 |
| 2023-02-15 | 94.81 | $96.24 | 204718 |
| 2023-02-14 | 94.44 | $96.82 | 155826 |
| 2023-02-13 | 93.96 | $96.94 | 216800 |
| 2023-02-10 | 93.42 | $94.29 | 180100 |
| 2023-02-09 | 93.09 | $94.61 | 153300 |
| 2023-02-08 | 92.69 | $94.82 | 193544 |
| 2023-02-07 | 92.21 | $96.81 | 290417 |
| 2023-02-06 | 91.48 | $95.74 | 173100 |
| 2023-02-03 | 90.78 | $97.32 | 319900 |
| 2023-02-02 | 89.84 | $98.37 | 366600 |
| 2023-02-01 | 88.73 | $96.33 | 377800 |
| 2023-01-31 | 87.73 | $93.55 | 313900 |
| 2023-01-30 | 86.92 | $89.60 | 151600 |
| 2023-01-27 | 86.45 | $90.71 | 96500 |
| 2023-01-26 | 85.81 | $89.50 | 178500 |
| 2023-01-25 | 85.24 | $88.96 | 220744 |
| 2023-01-24 | 84.67 | $87.81 | 182717 |
| 2023-01-23 | 84.17 | $88.09 | 168800 |
| 2023-01-20 | 83.60 | $86.49 | 194831 |
| 2023-01-19 | 83.15 | $84.25 | 186732 |
| 2023-01-18 | 82.89 | $85.43 | 207817 |
| 2023-01-17 | 82.49 | $86.25 | 153410 |
| 2023-01-13 | 81.99 | $86.81 | 174600 |
| 2023-01-12 | 81.41 | $85.93 | 196400 |
| 2023-01-11 | 80.89 | $85.12 | 158500 |
| 2023-01-10 | 80.44 | $83.08 | 279918 |
| 2023-01-09 | 80.17 | $82.11 | 162946 |
| 2023-01-06 | 79.99 | $82.46 | 157626 |
| 2023-01-05 | 79.77 | $79.41 | 177600 |
| 2023-01-04 | 79.84 | $81.30 | 205624 |
| 2023-01-03 | 79.72 | $79.66 | 199700 |
| 2022-12-30 | 79.78 | $79.25 | 177400 |
| 2022-12-29 | 79.90 | $79.78 | 203600 |
| 2022-12-28 | 79.98 | $77.50 | 232510 |
| 2022-12-27 | 80.30 | $80.17 | 172526 |
| 2022-12-23 | 80.35 | $79.07 | 155600 |
| 2022-12-22 | 80.53 | $78.55 | 204400 |
| 2022-12-21 | 80.76 | $80.75 | 254013 |
| 2022-12-20 | 80.79 | $79.06 | 235700 |
| 2022-12-19 | 80.98 | $78.66 | 266400 |
| 2022-12-16 | 81.21 | $79.50 | 649100 |
| 2022-12-15 | 81.35 | $80.59 | 325347 |
| 2022-12-14 | 81.37 | $82.06 | 245426 |
| 2022-12-13 | 81.25 | $82.91 | 336900 |
| 2022-12-12 | 81.02 | $81.90 | 147530 |
| 2022-12-09 | 80.87 | $80.33 | 283900 |
| 2022-12-08 | 80.87 | $81.48 | 152624 |
| 2022-12-07 | 80.71 | $80.58 | 182220 |
| 2022-12-06 | 80.59 | $79.01 | 241100 |
| 2022-12-05 | 80.58 | $81.52 | 215320 |
| 2022-12-02 | 80.27 | $83.21 | 188007 |
| 2022-12-01 | 79.72 | $83.51 | 206142 |
| 2022-11-30 | 79.08 | $81.86 | 346178 |
| 2022-11-29 | 78.55 | $80.82 | 154500 |
| 2022-11-28 | 78.07 | $80.24 | 427912 |
| 2022-11-25 | 77.60 | $81.56 | 58900 |
| 2022-11-23 | 76.96 | $80.85 | 140107 |
| 2022-11-22 | 76.33 | $81.39 | 306604 |
| 2022-11-21 | 75.59 | $78.88 | 201901 |
| 2022-11-18 | 75.04 | $78.99 | 193818 |
| 2022-11-17 | 74.43 | $77.32 | 357700 |
| 2022-11-16 | 73.94 | $78.98 | 240342 |
| 2022-11-15 | 73.25 | $79.28 | 149942 |
| 2022-11-14 | 72.52 | $78.12 | 259531 |
| 2022-11-11 | 71.86 | $80.05 | 269508 |
| 2022-11-10 | 70.98 | $78.41 | 339400 |
| 2022-11-09 | 70.23 | $71.24 | 265212 |
| 2022-11-08 | 70.16 | $71.30 | 181600 |
| 2022-11-07 | 70.11 | $70.20 | 144340 |
| 2022-11-04 | 70.18 | $68.96 | 173200 |
| 2022-11-03 | 70.39 | $67.75 | 226525 |
| 2022-11-02 | 70.75 | $68.98 | 241012 |
| 2022-11-01 | 71.02 | $71.58 | 261500 |
| 2022-10-31 | 71.07 | $71.23 | 292900 |
| 2022-10-28 | 71.17 | $72.15 | 221806 |
| 2022-10-27 | 71.18 | $70.28 | 249600 |
| 2022-10-26 | 71.38 | $70.09 | 282900 |
| 2022-10-25 | 71.61 | $69.46 | 516430 |
| 2022-10-24 | 71.89 | $67.31 | 538531 |
| 2022-10-21 | 72.39 | $68.27 | 753304 |
| 2022-10-20 | 72.79 | $69.65 | 359700 |
| 2022-10-19 | 73.08 | $71.64 | 271600 |
| 2022-10-18 | 73.18 | $74.25 | 211800 |
| 2022-10-17 | 73.04 | $72.55 | 245200 |
| 2022-10-14 | 73.07 | $70.19 | 219700 |
| 2022-10-13 | 73.34 | $72.87 | 337848 |
| 2022-10-12 | 73.36 | $72.86 | 222300 |
| 2022-10-11 | 73.37 | $74.63 | 373133 |
| 2022-10-10 | 73.22 | $74.53 | 163824 |
| 2022-10-07 | 73.09 | $72.53 | 210139 |
| 2022-10-06 | 73.18 | $75.30 | 194200 |
| 2022-10-05 | 73.00 | $75.43 | 218144 |
| 2022-10-04 | 72.82 | $76.81 | 232200 |
| 2022-10-03 | 72.50 | $74.69 | 220000 |
| 2022-09-30 | 72.39 | $72.16 | 332305 |
| 2022-09-29 | 72.55 | $72.02 | 337900 |
| 2022-09-28 | 72.76 | $72.34 | 445800 |
| 2022-09-27 | 72.98 | $68.71 | 258925 |
| 2022-09-26 | 73.62 | $68.36 | 244000 |
| 2022-09-23 | 74.35 | $69.60 | 261421 |
| 2022-09-22 | 75.05 | $71.50 | 234122 |
| 2022-09-21 | 75.63 | $73.70 | 264400 |
| 2022-09-20 | 76.05 | $73.63 | 287135 |
| 2022-09-19 | 76.54 | $75.38 | 238800 |
| 2022-09-16 | 76.93 | $73.45 | 1.2M |
| 2022-09-15 | 77.59 | $73.39 | 304822 |
| 2022-09-14 | 78.32 | $72.69 | 304300 |
| 2022-09-13 | 79.20 | $73.72 | 248000 |
| 2022-09-12 | 80.06 | $78.39 | 271900 |
| 2022-09-09 | 80.53 | $77.75 | 244600 |
| 2022-09-08 | 81.12 | $75.90 | 270500 |
| 2022-09-07 | 81.93 | $75.36 | 455321 |
| 2022-09-06 | 82.85 | $75.57 | 266430 |
| 2022-09-02 | 83.81 | $77.11 | 201500 |
| 2022-09-01 | 84.68 | $78.87 | 248901 |
| 2022-08-31 | 85.43 | $79.39 | 261942 |
| 2022-08-30 | 86.18 | $81.13 | 216745 |
| 2022-08-29 | 86.81 | $82.42 | 252900 |
| 2022-08-26 | 87.35 | $82.60 | 201500 |
| 2022-08-25 | 87.93 | $86.07 | 196100 |
| 2022-08-24 | 88.20 | $85.05 | 194300 |
| 2022-08-23 | 88.57 | $85.40 | 216508 |
| 2022-08-22 | 88.92 | $86.37 | 351300 |
| 2022-08-19 | 89.19 | $89.03 | 220343 |
| 2022-08-18 | 89.17 | $89.97 | 179000 |
| 2022-08-17 | 89.00 | $88.75 | 217138 |
| 2022-08-16 | 88.88 | $90.51 | 256000 |
| 2022-08-15 | 88.52 | $89.66 | 295409 |
| 2022-08-12 | 88.15 | $89.15 | 296000 |
| 2022-08-11 | 87.75 | $89.31 | 172500 |
| 2022-08-10 | 87.25 | $87.54 | 363485 |
| 2022-08-09 | 86.85 | $85.11 | 476121 |
| 2022-08-08 | 86.62 | $90.56 | 312843 |
| 2022-08-05 | 85.77 | $88.47 | 417823 |
| 2022-08-04 | 85.03 | $88.41 | 352300 |
| 2022-08-03 | 84.21 | $89.72 | 226122 |
| 2022-08-02 | 83.17 | $89.75 | 305300 |
| 2022-08-01 | 82.04 | $92.01 | 432700 |
| 2022-07-29 | 80.58 | $92.21 | 366855 |
| 2022-07-28 | 78.99 | $90.23 | 378400 |
| 2022-07-27 | 77.48 | $87.86 | 326500 |
| 2022-07-26 | 76.10 | $86.76 | 513830 |
| 2022-07-25 | 74.73 | $87.63 | 638800 |
| 2022-07-22 | 73.18 | $84.08 | 763962 |
| 2022-07-21 | 71.89 | $75.65 | 317610 |
| 2022-07-20 | 71.35 | $75.05 | 321100 |
| 2022-07-19 | 70.82 | $74.57 | 255441 |
| 2022-07-18 | 70.29 | $72.32 | 183348 |
| 2022-07-15 | 69.94 | $72.37 | 205013 |
| 2022-07-14 | 69.58 | $71.30 | 129800 |
| 2022-07-13 | 69.31 | $72.24 | 182100 |
| 2022-07-12 | 68.96 | $71.40 | 152300 |
| 2022-07-11 | 68.69 | $70.48 | 153249 |
| 2022-07-08 | 68.55 | $70.65 | 151730 |
| 2022-07-07 | 68.44 | $70.58 | 173300 |
| 2022-07-06 | 68.38 | $69.11 | 196509 |
| 2022-07-05 | 68.51 | $70.66 | 335000 |
| 2022-07-01 | 68.53 | $69.14 | 252047 |
| 2022-06-30 | 68.75 | $68.14 | 228900 |
| 2022-06-29 | 69.11 | $66.99 | 137532 |
| 2022-06-28 | 69.63 | $67.37 | 186225 |
| 2022-06-27 | 70.16 | $68.36 | 169700 |
| 2022-06-24 | 70.65 | $67.35 | 622709 |
| 2022-06-23 | 71.26 | $65.62 | 297225 |
| 2022-06-22 | 72.07 | $65.56 | 210200 |
| 2022-06-21 | 72.94 | $65.56 | 200022 |
| 2022-06-17 | 73.85 | $65.13 | 496200 |
| 2022-06-16 | 74.85 | $65.54 | 352500 |
| 2022-06-15 | 75.87 | $69.86 | 371406 |
| 2022-06-14 | 76.52 | $71.34 | 250501 |
| 2022-06-13 | 77.07 | $70.46 | 292639 |
| 2022-06-10 | 77.74 | $74.68 | 160700 |
| 2022-06-09 | 78.02 | $78.57 | 218212 |
| 2022-06-08 | 77.91 | $78.62 | 173245 |
| 2022-06-07 | 77.79 | $81.17 | 219127 |
| 2022-06-06 | 77.42 | $79.53 | 291880 |
| 2022-06-03 | 77.20 | $79.38 | 189200 |
| 2022-06-02 | 76.99 | $79.24 | 217700 |
| 2022-06-01 | 76.82 | $77.86 | 173614 |
| 2022-05-31 | 76.78 | $77.20 | 266815 |
| 2022-05-27 | 76.82 | $78.90 | 169218 |
| 2022-05-26 | 76.68 | $77.06 | 187903 |
| 2022-05-25 | 76.73 | $74.79 | 250041 |
| 2022-05-24 | 77.00 | $72.59 | 281122 |
| 2022-05-23 | 77.52 | $75.22 | 233714 |
| 2022-05-20 | 77.81 | $75.14 | 341249 |
| 2022-05-19 | 78.12 | $75.58 | 211903 |
| 2022-05-18 | 78.40 | $77.51 | 401700 |
| 2022-05-17 | 78.50 | $80.08 | 178800 |
| 2022-05-16 | 78.33 | $77.91 | 168813 |
| 2022-05-13 | 78.34 | $78.34 | 284200 |
| 2022-05-12 | 78.29 | $77.69 | 273843 |
| 2022-05-11 | 78.30 | $75.19 | 286230 |
| 2022-05-10 | 78.57 | $77.13 | 378700 |
| 2022-05-09 | 78.64 | $79.33 | 433501 |
| 2022-05-06 | 78.48 | $78.49 | 303533 |
| 2022-05-05 | 78.39 | $78.75 | 381227 |
| 2022-05-04 | 78.25 | $83.15 | 258032 |
| 2022-05-03 | 77.66 | $79.66 | 202347 |
| 2022-05-02 | 77.40 | $78.18 | 259100 |
| 2022-04-29 | 77.28 | $77.37 | 302000 |
| 2022-04-28 | 77.23 | $79.10 | 219429 |
| 2022-04-27 | 77.02 | $77.41 | 369011 |
| 2022-04-26 | 77.00 | $78.90 | 386409 |
| 2022-04-25 | 76.85 | $80.84 | 621600 |
| 2022-04-22 | 76.50 | $77.92 | 543016 |
| 2022-04-21 | 76.45 | $77.00 | 419548 |
| 2022-04-20 | 76.52 | $77.88 | 274709 |
| 2022-04-19 | 76.54 | $75.84 | 379400 |
| 2022-04-18 | 76.81 | $72.89 | 325655 |
| 2022-04-14 | 77.44 | $73.24 | 598700 |
| 2022-04-13 | 78.10 | $78.57 | 377032 |
| 2022-04-12 | 78.31 | $77.40 | 455800 |
| 2022-04-11 | 78.66 | $76.19 | 475400 |
| 2022-04-08 | 79.16 | $74.94 | 426100 |
| 2022-04-07 | 79.83 | $75.15 | 522900 |
| 2022-04-06 | 80.52 | $74.44 | 461528 |
| 2022-04-05 | 81.32 | $75.68 | 355003 |
| 2022-04-04 | 82.04 | $78.84 | 386400 |
| 2022-04-01 | 82.48 | $78.40 | 386100 |
| 2022-03-31 | 82.99 | $77.16 | 385300 |
| 2022-03-30 | 83.65 | $79.65 | 238314 |
| 2022-03-29 | 84.12 | $82.61 | 287935 |
| 2022-03-28 | 84.30 | $80.95 | 198643 |
| 2022-03-25 | 84.67 | $80.04 | 320716 |
| 2022-03-24 | 85.15 | $80.33 | 401337 |
| 2022-03-23 | 85.60 | $83.78 | 295838 |
| 2022-03-22 | 85.72 | $86.02 | 267414 |
| 2022-03-21 | 85.62 | $87.70 | 249900 |
| 2022-03-18 | 85.33 | $88.34 | 436000 |
| 2022-03-17 | 84.97 | $88.74 | 187903 |
| 2022-03-16 | 84.53 | $87.56 | 299300 |
| 2022-03-15 | 84.16 | $85.66 | 378244 |
| 2022-03-14 | 83.92 | $83.14 | 187500 |
| 2022-03-11 | 83.89 | $84.26 | 212016 |
| 2022-03-10 | 83.72 | $84.69 | 320600 |
| 2022-03-09 | 83.49 | $84.74 | 289806 |
| 2022-03-08 | 83.22 | $82.48 | 310900 |
| 2022-03-07 | 83.14 | $82.32 | 287000 |
| 2022-03-04 | 83.05 | $84.36 | 379736 |
| 2022-03-03 | 82.74 | $85.55 | 264941 |
| 2022-03-02 | 82.30 | $87.20 | 262600 |
| 2022-03-01 | 81.66 | $83.32 | 295805 |
| 2022-02-28 | 81.39 | $85.75 | 314112 |
| 2022-02-25 | 80.85 | $84.53 | 312020 |
| 2022-02-24 | 80.40 | $82.87 | 353733 |
| 2022-02-23 | 80.09 | $81.44 | 407221 |
| 2022-02-22 | 79.91 | $83.03 | 346503 |
| 2022-02-18 | 79.59 | $84.95 | 599338 |
| 2022-02-17 | 79.05 | $84.31 | 755600 |
| 2022-02-16 | 78.57 | $79.50 | 382600 |
| 2022-02-15 | 78.56 | $78.67 | 338600 |
| 2022-02-14 | 78.67 | $76.54 | 351332 |
| 2022-02-11 | 79.03 | $76.30 | 352700 |
| 2022-02-10 | 79.49 | $76.84 | 328200 |
| 2022-02-09 | 79.95 | $79.86 | 299500 |
| 2022-02-08 | 80.18 | $78.47 | 167611 |
| 2022-02-07 | 80.58 | $76.75 | 234316 |
| 2022-02-04 | 81.20 | $77.33 | 254214 |
| 2022-02-03 | 81.84 | $79.48 | 185400 |
| 2022-02-02 | 82.33 | $80.65 | 230015 |
| 2022-02-01 | 82.76 | $80.78 | 222100 |
| 2022-01-31 | 83.23 | $79.86 | 434200 |
| 2022-01-28 | 83.85 | $79.75 | 198306 |
| 2022-01-27 | 84.52 | $78.50 | 246845 |
| 2022-01-26 | 85.39 | $79.69 | 308700 |
| 2022-01-25 | 86.21 | $80.82 | 292476 |
| 2022-01-24 | 86.95 | $82.88 | 409700 |
| 2022-01-21 | 87.53 | $80.25 | 345217 |
| 2022-01-20 | 88.38 | $81.72 | 292411 |
| 2022-01-19 | 89.12 | $83.68 | 262800 |
| 2022-01-18 | 89.66 | $84.97 | 270700 |
| 2022-01-14 | 90.07 | $88.60 | 205735 |
| 2022-01-13 | 90.13 | $90.55 | 201400 |
| 2022-01-12 | 89.99 | $90.12 | 314206 |
| 2022-01-11 | 89.87 | $89.45 | 262443 |
| 2022-01-10 | 89.81 | $88.66 | 277600 |
| 2022-01-07 | 89.83 | $88.04 | 260241 |
| 2022-01-06 | 89.92 | $91.53 | 225600 |
| 2022-01-05 | 89.67 | $91.20 | 292200 |
| 2022-01-04 | 89.46 | $93.28 | 326544 |
| 2022-01-03 | 89.05 | $90.63 | 295100 |
| 2021-12-31 | 88.87 | $92.01 | 148700 |
| 2021-12-30 | 88.54 | $91.06 | 226600 |
| 2021-12-29 | 88.27 | $93.40 | 226969 |
| 2021-12-28 | 87.72 | $91.42 | 211635 |
| 2021-12-27 | 87.34 | $89.96 | 209938 |
| 2021-12-23 | 87.09 | $87.73 | 143105 |
| 2021-12-22 | 87.06 | $86.95 | 283800 |
| 2021-12-21 | 87.13 | $85.48 | 396800 |
| 2021-12-20 | 87.37 | $82.72 | 804222 |
| 2021-12-17 | 87.89 | $82.92 | 1.9M |
| 2021-12-16 | 88.43 | $87.22 | 278700 |
| 2021-12-15 | 88.58 | $87.65 | 463600 |
| 2021-12-14 | 88.69 | $86.40 | 338000 |
| 2021-12-13 | 88.94 | $86.95 | 354700 |
| 2021-12-10 | 89.13 | $90.61 | 189942 |
| 2021-12-09 | 88.97 | $90.29 | 165442 |
| 2021-12-08 | 88.83 | $91.57 | 178226 |
| 2021-12-07 | 88.54 | $91.95 | 235041 |
| 2021-12-06 | 88.21 | $90.79 | 294304 |
| 2021-12-03 | 87.96 | $88.72 | 225547 |
| 2021-12-02 | 87.90 | $87.32 | 259347 |
| 2021-12-01 | 87.96 | $83.70 | 248000 |
| 2021-11-30 | 88.36 | $83.28 | 350503 |
| 2021-11-29 | 88.80 | $86.50 | 193932 |
| 2021-11-26 | 88.91 | $86.96 | 172200 |
| 2021-11-24 | 88.95 | $91.18 | 90700 |
| 2021-11-23 | 88.55 | $91.52 | 178529 |
| 2021-11-22 | 88.07 | $90.19 | 150800 |
| 2021-11-19 | 87.69 | $89.25 | 261009 |
| 2021-11-18 | 87.36 | $89.84 | 202800 |
| 2021-11-17 | 86.94 | $90.37 | 272800 |
| 2021-11-16 | 86.40 | $89.66 | 213403 |
| 2021-11-15 | 85.86 | $88.28 | 152706 |
| 2021-11-12 | 85.39 | $88.43 | 135315 |
| 2021-11-11 | 84.84 | $88.35 | 136000 |
| 2021-11-10 | 84.23 | $87.61 | 127900 |
| 2021-11-09 | 83.63 | $88.37 | 166795 |
| 2021-11-08 | 82.88 | $87.77 | 185315 |
| 2021-11-05 | 82.12 | $87.32 | 207110 |
| 2021-11-04 | 81.32 | $84.95 | 223932 |
| 2021-11-03 | 80.70 | $85.25 | 208700 |
| 2021-11-02 | 79.97 | $83.27 | 144200 |
| 2021-11-01 | 79.38 | $82.80 | 198300 |
| 2021-10-29 | 78.75 | $81.83 | 147608 |
| 2021-10-28 | 78.16 | $82.51 | 153300 |
| 2021-10-27 | 77.44 | $80.83 | 206300 |
| 2021-10-26 | 76.82 | $83.28 | 230404 |
| 2021-10-25 | 75.90 | $84.04 | 227005 |
| 2021-10-22 | 74.85 | $81.41 | 283212 |
| 2021-10-21 | 73.98 | $81.97 | 516712 |
| 2021-10-20 | 73.00 | $76.53 | 152000 |
| 2021-10-19 | 72.51 | $74.32 | 111300 |
| 2021-10-18 | 72.19 | $75.19 | 111700 |
| 2021-10-15 | 71.76 | $75.16 | 241900 |
| 2021-10-14 | 71.31 | $75.20 | 141620 |
| 2021-10-13 | 70.82 | $73.80 | 126500 |
| 2021-10-12 | 70.46 | $72.98 | 210949 |
| 2021-10-11 | 70.16 | $72.41 | 89000 |
| 2021-10-08 | 69.90 | $72.14 | 144234 |
| 2021-10-07 | 69.66 | $72.79 | 284819 |
| 2021-10-06 | 69.35 | $70.66 | 211817 |
| 2021-10-05 | 69.25 | $69.82 | 154810 |
| 2021-10-04 | 69.25 | $68.67 | 281328 |
| 2021-10-01 | 69.38 | $68.53 | 246300 |
| 2021-09-30 | 69.55 | $67.98 | 177243 |
| 2021-09-29 | 69.80 | $70.13 | 137900 |
| 2021-09-28 | 69.87 | $69.59 | 202028 |
| 2021-09-27 | 70.03 | $70.03 | 198936 |
| 2021-09-24 | 70.19 | $68.53 | 159200 |
| 2021-09-23 | 70.53 | $69.31 | 206200 |
| 2021-09-22 | 70.83 | $68.95 | 127400 |
| 2021-09-21 | 71.18 | $67.92 | 151700 |
| 2021-09-20 | 71.67 | $68.81 | 209900 |
| 2021-09-17 | 72.09 | $69.66 | 916238 |
| 2021-09-16 | 72.45 | $70.09 | 185840 |
| 2021-09-15 | 72.79 | $70.51 | 272114 |
| 2021-09-14 | 73.10 | $69.24 | 201500 |
| 2021-09-13 | 73.55 | $71.00 | 165401 |
| 2021-09-10 | 73.87 | $70.26 | 161119 |
| 2021-09-09 | 74.27 | $71.73 | 168400 |
| 2021-09-08 | 74.56 | $71.82 | 176500 |
| 2021-09-07 | 74.85 | $72.50 | 184400 |
| 2021-09-03 | 75.07 | $73.59 | 182300 |
| 2021-09-02 | 75.19 | $74.33 | 213621 |
| 2021-09-01 | 75.23 | $74.60 | 179238 |
| 2021-08-31 | 75.25 | $75.08 | 235900 |
| 2021-08-30 | 75.21 | $78.17 | 155400 |
| 2021-08-27 | 74.86 | $78.15 | 288163 |
| 2021-08-26 | 74.48 | $75.59 | 123000 |
| 2021-08-25 | 74.35 | $76.47 | 166817 |
| 2021-08-24 | 74.11 | $74.81 | 122140 |
| 2021-08-23 | 74.03 | $73.95 | 161400 |
| 2021-08-20 | 74.03 | $73.74 | 207141 |
| 2021-08-19 | 74.04 | $72.95 | 275932 |
| 2021-08-18 | 74.12 | $73.28 | 225444 |
| 2021-08-17 | 74.18 | $74.04 | 176623 |
| 2021-08-16 | 74.14 | $74.92 | 138100 |
| 2021-08-13 | 74.00 | $75.40 | 170248 |
| 2021-08-12 | 73.78 | $75.46 | 220648 |
| 2021-08-11 | 73.54 | $75.92 | 186185 |
| 2021-08-10 | 73.23 | $73.98 | 129400 |
| 2021-08-09 | 73.11 | $72.57 | 155131 |
| 2021-08-06 | 73.12 | $73.48 | 133500 |
| 2021-08-05 | 73.05 | $73.26 | 177116 |
| 2021-08-04 | 72.99 | $73.65 | 145905 |
| 2021-08-03 | 72.90 | $74.11 | 295624 |
| 2021-08-02 | 72.75 | $73.02 | 236514 |
| 2021-07-30 | 72.71 | $74.26 | 268219 |
| 2021-07-29 | 72.55 | $74.23 | 279514 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
86.48
2026-07-24
Close Price
$87.94
Vol: 341800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
66.58
Average
96.43
Maximum
136.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 86.48 | $87.94 | 341800 |
| 2026-07-23 | 86.14 | $86.18 | 419300 |
| 2026-07-22 | 86.11 | $86.70 | 418306 |
| 2026-07-21 | 85.96 | $84.91 | 429000 |
| 2026-07-20 | 86.17 | $85.41 | 464633 |
| 2026-07-17 | 86.31 | $85.93 | 426800 |
| 2026-07-16 | 86.36 | $88.95 | 467400 |
| 2026-07-15 | 85.77 | $84.98 | 285100 |
| 2026-07-14 | 85.93 | $84.34 | 396458 |
| 2026-07-13 | 86.25 | $84.55 | 383753 |
| 2026-07-10 | 86.57 | $84.82 | 391023 |
| 2026-07-09 | 86.89 | $83.01 | 352346 |
| 2026-07-08 | 87.64 | $82.32 | 585919 |
| 2026-07-07 | 88.64 | $85.44 | 351827 |
| 2026-07-06 | 89.14 | $87.29 | 316700 |
| 2026-07-02 | 89.32 | $89.19 | 284200 |
| 2026-07-01 | 89.11 | $89.15 | 417200 |
| 2026-06-30 | 88.87 | $90.74 | 449600 |
| 2026-06-29 | 88.25 | $91.41 | 476039 |
| 2026-06-26 | 87.37 | $92.20 | 1.4M |
| 2026-06-25 | 86.18 | $92.07 | 477614 |
| 2026-06-24 | 84.82 | $89.80 | 601349 |
| 2026-06-23 | 83.71 | $84.02 | 570600 |
| 2026-06-22 | 83.65 | $85.44 | 645779 |
| 2026-06-18 | 83.27 | $86.58 | 1.2M |
| 2026-06-17 | 82.60 | $83.98 | 782800 |
| 2026-06-16 | 82.37 | $86.10 | 408400 |
| 2026-06-15 | 81.65 | $84.65 | 546418 |
| 2026-06-12 | 81.14 | $84.56 | 378300 |
| 2026-06-11 | 80.56 | $84.44 | 327872 |
| 2026-06-10 | 79.93 | $82.08 | 395549 |
| 2026-06-09 | 79.71 | $83.45 | 476127 |
| 2026-06-08 | 79.18 | $81.06 | 391454 |
| 2026-06-05 | 79.07 | $80.10 | 353307 |
| 2026-06-04 | 79.17 | $80.22 | 388000 |
| 2026-06-03 | 79.28 | $80.28 | 590409 |
| 2026-06-02 | 79.41 | $81.32 | 430924 |
| 2026-06-01 | 79.35 | $79.46 | 384119 |
| 2026-05-29 | 79.70 | $81.00 | 655011 |
| 2026-05-28 | 79.80 | $81.51 | 522600 |
| 2026-05-27 | 79.82 | $82.68 | 381100 |
| 2026-05-26 | 79.63 | $81.49 | 379023 |
| 2026-05-22 | 79.67 | $80.54 | 424700 |
| 2026-05-21 | 79.95 | $80.58 | 445837 |
| 2026-05-20 | 80.28 | $79.99 | 517500 |
| 2026-05-19 | 80.81 | $79.17 | 601101 |
| 2026-05-18 | 81.63 | $81.14 | 582947 |
| 2026-05-15 | 82.19 | $80.01 | 604114 |
| 2026-05-14 | 83.09 | $83.51 | 486236 |
| 2026-05-13 | 83.43 | $81.48 | 470114 |
| 2026-05-12 | 84.26 | $82.27 | 753700 |
| 2026-05-11 | 85.09 | $83.09 | 507943 |
| 2026-05-08 | 85.89 | $84.38 | 534404 |
| 2026-05-07 | 86.57 | $83.86 | 776141 |
| 2026-05-06 | 87.49 | $84.26 | 454300 |
| 2026-05-05 | 88.48 | $82.54 | 627510 |
| 2026-05-04 | 90.02 | $80.31 | 876200 |
| 2026-05-01 | 92.27 | $85.18 | 697501 |
| 2026-04-30 | 93.87 | $89.49 | 932602 |
| 2026-04-29 | 94.82 | $92.94 | 473332 |
| 2026-04-28 | 95.19 | $95.75 | 315940 |
| 2026-04-27 | 95.04 | $95.99 | 374747 |
| 2026-04-24 | 94.80 | $94.90 | 418338 |
| 2026-04-23 | 94.75 | $96.48 | 227743 |
| 2026-04-22 | 94.36 | $95.78 | 213624 |
| 2026-04-21 | 94.06 | $96.20 | 336836 |
| 2026-04-20 | 93.62 | $97.21 | 316300 |
| 2026-04-17 | 92.90 | $95.76 | 424400 |
| 2026-04-16 | 92.37 | $92.16 | 402900 |
| 2026-04-15 | 92.52 | $93.02 | 270424 |
| 2026-04-14 | 92.52 | $96.12 | 218911 |
| 2026-04-13 | 91.87 | $96.70 | 298100 |
| 2026-04-10 | 91.00 | $95.49 | 226646 |
| 2026-04-09 | 90.25 | $94.87 | 462728 |
| 2026-04-08 | 89.53 | $94.87 | 579200 |
| 2026-04-07 | 88.71 | $91.05 | 368713 |
| 2026-04-06 | 88.58 | $90.69 | 407590 |
| 2026-04-02 | 88.53 | $90.37 | 513400 |
| 2026-04-01 | 88.55 | $91.14 | 285146 |
| 2026-03-31 | 88.44 | $92.12 | 378038 |
| 2026-03-30 | 88.13 | $89.98 | 389227 |
| 2026-03-27 | 88.24 | $89.68 | 365327 |
| 2026-03-26 | 88.45 | $90.68 | 289100 |
| 2026-03-25 | 88.52 | $92.00 | 320007 |
| 2026-03-24 | 88.36 | $91.13 | 370300 |
| 2026-03-23 | 88.37 | $89.38 | 713200 |
| 2026-03-20 | 88.79 | $86.78 | 1.2M |
| 2026-03-19 | 89.86 | $88.46 | 534514 |
| 2026-03-18 | 90.78 | $89.68 | 526647 |
| 2026-03-17 | 91.61 | $90.65 | 264200 |
| 2026-03-16 | 92.41 | $89.92 | 285810 |
| 2026-03-13 | 93.51 | $89.70 | 375633 |
| 2026-03-12 | 94.87 | $89.75 | 381432 |
| 2026-03-11 | 96.46 | $90.57 | 270545 |
| 2026-03-10 | 98.16 | $92.09 | 244972 |
| 2026-03-09 | 99.83 | $93.36 | 271500 |
| 2026-03-06 | 101.51 | $93.94 | 268800 |
| 2026-03-05 | 103.36 | $96.66 | 293313 |
| 2026-03-04 | 104.94 | $98.49 | 230753 |
| 2026-03-03 | 106.39 | $99.49 | 264200 |
| 2026-03-02 | 107.86 | $101.30 | 273000 |
| 2026-02-27 | 109.19 | $102.91 | 389500 |
| 2026-02-26 | 110.39 | $105.04 | 363423 |
| 2026-02-25 | 111.32 | $104.63 | 561027 |
| 2026-02-24 | 112.47 | $108.76 | 456400 |
| 2026-02-23 | 112.92 | $106.32 | 391000 |
| 2026-02-20 | 113.94 | $109.77 | 299500 |
| 2026-02-19 | 114.37 | $110.55 | 261900 |
| 2026-02-18 | 114.68 | $111.38 | 400742 |
| 2026-02-17 | 114.85 | $111.85 | 276000 |
| 2026-02-13 | 114.91 | $114.60 | 259036 |
| 2026-02-12 | 114.37 | $114.45 | 334413 |
| 2026-02-11 | 113.75 | $115.48 | 329605 |
| 2026-02-10 | 112.78 | $115.62 | 245479 |
| 2026-02-09 | 111.60 | $114.20 | 263338 |
| 2026-02-06 | 110.50 | $114.19 | 461842 |
| 2026-02-05 | 109.19 | $112.72 | 430800 |
| 2026-02-04 | 107.97 | $113.30 | 579600 |
| 2026-02-03 | 106.40 | $107.88 | 545200 |
| 2026-02-02 | 105.70 | $104.90 | 297200 |
| 2026-01-30 | 105.50 | $103.28 | 428400 |
| 2026-01-29 | 105.59 | $102.50 | 288545 |
| 2026-01-28 | 105.83 | $102.53 | 230604 |
| 2026-01-27 | 106.09 | $103.31 | 213400 |
| 2026-01-26 | 106.20 | $104.40 | 330000 |
| 2026-01-23 | 106.08 | $105.42 | 291732 |
| 2026-01-22 | 105.69 | $106.92 | 239943 |
| 2026-01-21 | 104.90 | $107.68 | 341200 |
| 2026-01-20 | 103.80 | $105.62 | 404400 |
| 2026-01-16 | 102.93 | $107.89 | 515500 |
| 2026-01-15 | 101.41 | $107.66 | 628346 |
| 2026-01-14 | 99.69 | $104.50 | 506925 |
| 2026-01-13 | 98.33 | $103.08 | 305823 |
| 2026-01-12 | 97.04 | $102.37 | 405442 |
| 2026-01-09 | 95.68 | $103.09 | 706300 |
| 2026-01-08 | 93.94 | $97.75 | 382000 |
| 2026-01-07 | 93.04 | $92.77 | 377100 |
| 2026-01-06 | 93.05 | $94.87 | 368324 |
| 2026-01-05 | 92.61 | $93.78 | 366423 |
| 2026-01-02 | 92.32 | $92.18 | 273400 |
| 2025-12-31 | 92.33 | $91.05 | 267306 |
| 2025-12-30 | 92.57 | $92.10 | 192700 |
| 2025-12-29 | 92.63 | $92.60 | 226328 |
| 2025-12-26 | 92.59 | $92.83 | 194236 |
| 2025-12-24 | 92.49 | $91.99 | 213908 |
| 2025-12-23 | 92.56 | $91.53 | 441900 |
| 2025-12-22 | 92.72 | $92.69 | 381500 |
| 2025-12-19 | 92.67 | $93.22 | 1.1M |
| 2025-12-18 | 92.50 | $94.73 | 483300 |
| 2025-12-17 | 91.97 | $93.44 | 443800 |
| 2025-12-16 | 91.63 | $92.94 | 543805 |
| 2025-12-15 | 91.35 | $92.42 | 512900 |
| 2025-12-12 | 91.12 | $92.31 | 388400 |
| 2025-12-11 | 90.88 | $92.47 | 407243 |
| 2025-12-10 | 90.58 | $91.15 | 675145 |
| 2025-12-09 | 90.50 | $87.77 | 451300 |
| 2025-12-08 | 91.13 | $90.03 | 554000 |
| 2025-12-05 | 91.38 | $90.70 | 310610 |
| 2025-12-04 | 91.53 | $90.75 | 282600 |
| 2025-12-03 | 91.69 | $92.72 | 460002 |
| 2025-12-02 | 91.47 | $92.36 | 467300 |
| 2025-12-01 | 91.29 | $92.46 | 584025 |
| 2025-11-28 | 91.05 | $92.99 | 247107 |
| 2025-11-26 | 90.67 | $93.53 | 505000 |
| 2025-11-25 | 90.12 | $92.98 | 395400 |
| 2025-11-24 | 89.59 | $89.87 | 505400 |
| 2025-11-21 | 89.65 | $91.47 | 505434 |
| 2025-11-20 | 89.38 | $89.32 | 467208 |
| 2025-11-19 | 89.52 | $88.65 | 578201 |
| 2025-11-18 | 89.84 | $88.76 | 568543 |
| 2025-11-17 | 90.19 | $88.39 | 597134 |
| 2025-11-14 | 90.68 | $90.49 | 464631 |
| 2025-11-13 | 90.82 | $89.79 | 725629 |
| 2025-11-12 | 91.12 | $91.24 | 389731 |
| 2025-11-11 | 91.18 | $91.28 | 296400 |
| 2025-11-10 | 91.24 | $91.47 | 411045 |
| 2025-11-07 | 91.27 | $92.00 | 368335 |
| 2025-11-06 | 91.20 | $92.38 | 461300 |
| 2025-11-05 | 91.04 | $91.57 | 513000 |
| 2025-11-04 | 91.03 | $91.58 | 368221 |
| 2025-11-03 | 91.03 | $92.79 | 501735 |
| 2025-10-31 | 90.77 | $92.13 | 667306 |
| 2025-10-30 | 90.62 | $91.80 | 564732 |
| 2025-10-29 | 90.53 | $90.03 | 533338 |
| 2025-10-28 | 90.80 | $91.98 | 259800 |
| 2025-10-27 | 90.71 | $92.17 | 337200 |
| 2025-10-24 | 90.57 | $91.78 | 284700 |
| 2025-10-23 | 90.50 | $92.44 | 244121 |
| 2025-10-22 | 90.30 | $91.78 | 378300 |
| 2025-10-21 | 90.21 | $93.26 | 356800 |
| 2025-10-20 | 89.81 | $91.27 | 303200 |
| 2025-10-17 | 89.77 | $90.66 | 265600 |
| 2025-10-16 | 89.87 | $90.69 | 460500 |
| 2025-10-15 | 90.00 | $91.41 | 363500 |
| 2025-10-14 | 90.01 | $91.98 | 374500 |
| 2025-10-13 | 89.92 | $90.30 | 381300 |
| 2025-10-10 | 90.19 | $89.44 | 488100 |
| 2025-10-09 | 90.70 | $90.02 | 400000 |
| 2025-10-08 | 91.18 | $91.35 | 486600 |
| 2025-10-07 | 91.48 | $90.43 | 333303 |
| 2025-10-06 | 92.04 | $91.43 | 383606 |
| 2025-10-03 | 92.49 | $92.18 | 310042 |
| 2025-10-02 | 92.87 | $93.25 | 307312 |
| 2025-10-01 | 93.11 | $92.97 | 219502 |
| 2025-09-30 | 93.45 | $93.49 | 335200 |
| 2025-09-29 | 93.76 | $92.24 | 503101 |
| 2025-09-26 | 94.40 | $92.23 | 279800 |
| 2025-09-25 | 95.16 | $91.80 | 243569 |
| 2025-09-24 | 96.15 | $93.11 | 252000 |
| 2025-09-23 | 97.02 | $94.44 | 353600 |
| 2025-09-22 | 97.77 | $95.19 | 422037 |
| 2025-09-19 | 98.49 | $95.32 | 1.5M |
| 2025-09-18 | 99.31 | $98.20 | 338118 |
| 2025-09-17 | 99.66 | $97.12 | 400500 |
| 2025-09-16 | 100.29 | $98.31 | 269400 |
| 2025-09-15 | 100.78 | $99.29 | 328915 |
| 2025-09-12 | 101.15 | $98.68 | 231609 |
| 2025-09-11 | 101.70 | $102.40 | 403256 |
| 2025-09-10 | 101.56 | $99.72 | 229800 |
| 2025-09-09 | 101.97 | $100.42 | 315000 |
| 2025-09-08 | 102.29 | $102.60 | 289451 |
| 2025-09-05 | 102.20 | $103.79 | 234418 |
| 2025-09-04 | 101.84 | $102.64 | 293402 |
| 2025-09-03 | 101.67 | $98.42 | 386711 |
| 2025-09-02 | 102.37 | $100.17 | 328007 |
| 2025-08-29 | 102.80 | $100.97 | 271216 |
| 2025-08-28 | 103.13 | $102.07 | 400045 |
| 2025-08-27 | 103.28 | $103.29 | 314800 |
| 2025-08-26 | 103.19 | $104.96 | 342546 |
| 2025-08-25 | 102.74 | $106.01 | 315500 |
| 2025-08-22 | 101.98 | $107.08 | 496043 |
| 2025-08-21 | 100.88 | $99.62 | 221400 |
| 2025-08-20 | 101.17 | $99.79 | 427723 |
| 2025-08-19 | 101.47 | $102.63 | 220514 |
| 2025-08-18 | 101.23 | $100.71 | 257100 |
| 2025-08-15 | 101.35 | $101.41 | 364300 |
| 2025-08-14 | 101.34 | $103.08 | 217200 |
| 2025-08-13 | 100.98 | $106.28 | 309938 |
| 2025-08-12 | 99.89 | $102.54 | 320105 |
| 2025-08-11 | 99.41 | $98.51 | 356900 |
| 2025-08-08 | 99.72 | $97.85 | 359819 |
| 2025-08-07 | 100.21 | $99.59 | 274343 |
| 2025-08-06 | 100.43 | $99.23 | 327638 |
| 2025-08-05 | 100.75 | $99.60 | 298700 |
| 2025-08-04 | 101.06 | $98.52 | 270116 |
| 2025-08-01 | 101.64 | $97.73 | 371800 |
| 2025-07-31 | 102.49 | $98.00 | 352647 |
| 2025-07-30 | 103.41 | $99.67 | 552300 |
| 2025-07-29 | 104.13 | $102.30 | 667037 |
| 2025-07-28 | 104.40 | $104.27 | 372407 |
| 2025-07-25 | 104.29 | $104.84 | 290401 |
| 2025-07-24 | 104.04 | $103.74 | 306800 |
| 2025-07-23 | 103.98 | $104.92 | 290800 |
| 2025-07-22 | 103.64 | $104.28 | 351300 |
| 2025-07-21 | 103.39 | $100.87 | 265928 |
| 2025-07-18 | 103.81 | $101.06 | 323900 |
| 2025-07-17 | 104.24 | $102.36 | 265100 |
| 2025-07-16 | 104.46 | $101.81 | 339400 |
| 2025-07-15 | 104.83 | $101.20 | 332700 |
| 2025-07-14 | 105.37 | $104.79 | 265509 |
| 2025-07-11 | 105.23 | $106.90 | 681451 |
| 2025-07-10 | 104.61 | $108.49 | 460000 |
| 2025-07-09 | 103.54 | $106.79 | 405421 |
| 2025-07-08 | 102.64 | $104.40 | 344918 |
| 2025-07-07 | 102.10 | $102.77 | 328820 |
| 2025-07-03 | 101.81 | $105.76 | 239823 |
| 2025-07-02 | 100.83 | $106.48 | 624746 |
| 2025-07-01 | 99.54 | $105.47 | 604712 |
| 2025-06-30 | 98.25 | $99.36 | 435700 |
| 2025-06-27 | 98.04 | $99.78 | 2.0M |
| 2025-06-26 | 97.72 | $99.88 | 350300 |
| 2025-06-25 | 97.32 | $99.24 | 385200 |
| 2025-06-24 | 97.00 | $100.72 | 408300 |
| 2025-06-23 | 96.32 | $99.74 | 444000 |
| 2025-06-20 | 95.74 | $96.33 | 1.3M |
| 2025-06-18 | 95.80 | $95.11 | 418500 |
| 2025-06-17 | 96.14 | $94.93 | 486121 |
| 2025-06-16 | 96.57 | $96.85 | 479900 |
| 2025-06-13 | 96.68 | $95.67 | 429500 |
| 2025-06-12 | 97.06 | $97.60 | 262613 |
| 2025-06-11 | 97.11 | $97.99 | 540219 |
| 2025-06-10 | 97.09 | $100.25 | 461100 |
| 2025-06-09 | 96.60 | $97.62 | 333700 |
| 2025-06-06 | 96.60 | $96.58 | 254312 |
| 2025-06-05 | 96.83 | $97.37 | 405600 |
| 2025-06-04 | 96.94 | $97.06 | 429203 |
| 2025-06-03 | 97.14 | $97.65 | 349212 |
| 2025-06-02 | 97.26 | $95.77 | 485813 |
| 2025-05-30 | 97.81 | $97.56 | 385612 |
| 2025-05-29 | 98.08 | $98.26 | 301200 |
| 2025-05-28 | 98.25 | $97.41 | 423800 |
| 2025-05-27 | 98.65 | $99.66 | 437414 |
| 2025-05-23 | 98.64 | $96.35 | 435200 |
| 2025-05-22 | 99.35 | $97.69 | 307500 |
| 2025-05-21 | 99.89 | $98.24 | 565030 |
| 2025-05-20 | 100.41 | $101.29 | 340534 |
| 2025-05-19 | 100.39 | $101.86 | 452826 |
| 2025-05-16 | 100.24 | $102.59 | 574141 |
| 2025-05-15 | 99.93 | $101.36 | 368177 |
| 2025-05-14 | 99.84 | $100.59 | 479043 |
| 2025-05-13 | 99.91 | $103.59 | 431900 |
| 2025-05-12 | 99.37 | $103.38 | 672230 |
| 2025-05-09 | 98.80 | $97.37 | 763800 |
| 2025-05-08 | 99.42 | $98.45 | 913000 |
| 2025-05-07 | 99.93 | $96.91 | 564044 |
| 2025-05-06 | 100.85 | $98.00 | 579904 |
| 2025-05-05 | 101.71 | $99.71 | 379024 |
| 2025-05-02 | 102.36 | $101.95 | 440200 |
| 2025-05-01 | 102.65 | $99.93 | 639400 |
| 2025-04-30 | 103.43 | $98.85 | 1.1M |
| 2025-04-29 | 104.56 | $100.27 | 897635 |
| 2025-04-28 | 105.58 | $106.58 | 414100 |
| 2025-04-25 | 105.45 | $106.74 | 195300 |
| 2025-04-24 | 105.26 | $107.97 | 240400 |
| 2025-04-23 | 104.78 | $106.23 | 332700 |
| 2025-04-22 | 104.61 | $106.07 | 338200 |
| 2025-04-21 | 104.44 | $103.02 | 373725 |
| 2025-04-17 | 104.90 | $104.78 | 355000 |
| 2025-04-16 | 105.07 | $103.54 | 511300 |
| 2025-04-15 | 105.53 | $105.54 | 346100 |
| 2025-04-14 | 105.66 | $107.06 | 417601 |
| 2025-04-11 | 105.49 | $106.42 | 398500 |
| 2025-04-10 | 105.44 | $105.79 | 485003 |
| 2025-04-09 | 105.51 | $108.32 | 625800 |
| 2025-04-08 | 105.08 | $100.97 | 747117 |
| 2025-04-07 | 106.13 | $104.18 | 1.2M |
| 2025-04-04 | 106.68 | $106.44 | 728595 |
| 2025-04-03 | 106.85 | $104.34 | 753406 |
| 2025-04-02 | 107.50 | $109.10 | 339909 |
| 2025-04-01 | 107.25 | $106.61 | 308900 |
| 2025-03-31 | 107.49 | $107.04 | 442700 |
| 2025-03-28 | 107.69 | $106.31 | 299449 |
| 2025-03-27 | 108.07 | $110.09 | 364700 |
| 2025-03-26 | 107.73 | $110.25 | 340241 |
| 2025-03-25 | 107.30 | $109.99 | 604400 |
| 2025-03-24 | 106.86 | $111.75 | 524300 |
| 2025-03-21 | 106.00 | $107.50 | 1.9M |
| 2025-03-20 | 105.89 | $107.90 | 388942 |
| 2025-03-19 | 105.70 | $108.09 | 407000 |
| 2025-03-18 | 105.45 | $107.57 | 387500 |
| 2025-03-17 | 105.28 | $107.23 | 524700 |
| 2025-03-14 | 105.18 | $106.55 | 301632 |
| 2025-03-13 | 105.21 | $104.50 | 533601 |
| 2025-03-12 | 105.70 | $105.38 | 384400 |
| 2025-03-11 | 106.10 | $105.77 | 437518 |
| 2025-03-10 | 106.49 | $108.38 | 500200 |
| 2025-03-07 | 106.42 | $109.13 | 392000 |
| 2025-03-06 | 106.20 | $107.29 | 354700 |
| 2025-03-05 | 106.34 | $106.16 | 427520 |
| 2025-03-04 | 106.77 | $103.91 | 1.2M |
| 2025-03-03 | 107.75 | $105.16 | 568500 |
| 2025-02-28 | 108.65 | $107.00 | 502200 |
| 2025-02-27 | 109.33 | $106.64 | 295242 |
| 2025-02-26 | 110.20 | $108.77 | 414014 |
| 2025-02-25 | 110.77 | $109.84 | 533700 |
| 2025-02-24 | 111.23 | $106.65 | 420204 |
| 2025-02-21 | 112.45 | $108.55 | 422813 |
| 2025-02-20 | 113.47 | $109.84 | 357112 |
| 2025-02-19 | 114.39 | $112.89 | 373900 |
| 2025-02-18 | 114.82 | $114.45 | 403355 |
| 2025-02-14 | 115.00 | $116.35 | 310100 |
| 2025-02-13 | 114.81 | $114.27 | 192600 |
| 2025-02-12 | 115.03 | $112.78 | 279400 |
| 2025-02-11 | 115.61 | $115.67 | 223820 |
| 2025-02-10 | 115.68 | $116.46 | 360111 |
| 2025-02-07 | 115.60 | $115.62 | 242800 |
| 2025-02-06 | 115.68 | $116.93 | 265400 |
| 2025-02-05 | 115.51 | $116.93 | 246842 |
| 2025-02-04 | 115.31 | $116.01 | 330532 |
| 2025-02-03 | 115.28 | $115.32 | 349600 |
| 2025-01-31 | 115.40 | $115.65 | 276191 |
| 2025-01-30 | 115.48 | $118.32 | 319901 |
| 2025-01-29 | 115.01 | $115.78 | 181514 |
| 2025-01-28 | 115.01 | $116.79 | 161600 |
| 2025-01-27 | 114.80 | $118.67 | 246545 |
| 2025-01-24 | 114.18 | $116.75 | 234700 |
| 2025-01-23 | 113.87 | $117.64 | 240800 |
| 2025-01-22 | 113.34 | $117.77 | 214700 |
| 2025-01-21 | 112.71 | $118.28 | 250600 |
| 2025-01-17 | 111.88 | $116.76 | 342723 |
| 2025-01-16 | 111.27 | $117.01 | 277200 |
| 2025-01-15 | 110.53 | $117.57 | 255434 |
| 2025-01-14 | 109.58 | $114.59 | 291944 |
| 2025-01-13 | 109.14 | $113.09 | 333900 |
| 2025-01-10 | 108.97 | $109.08 | 513033 |
| 2025-01-08 | 109.65 | $109.93 | 415762 |
| 2025-01-07 | 110.30 | $109.47 | 249019 |
| 2025-01-06 | 111.19 | $112.11 | 333522 |
| 2025-01-03 | 111.70 | $111.44 | 264546 |
| 2025-01-02 | 112.47 | $111.16 | 234900 |
| 2024-12-31 | 113.46 | $112.65 | 364542 |
| 2024-12-30 | 114.33 | $112.19 | 215600 |
| 2024-12-27 | 115.47 | $112.21 | 246700 |
| 2024-12-26 | 116.82 | $113.96 | 237400 |
| 2024-12-24 | 118.04 | $113.66 | 109616 |
| 2024-12-23 | 119.56 | $112.97 | 252800 |
| 2024-12-20 | 121.50 | $113.51 | 1.8M |
| 2024-12-19 | 123.66 | $113.62 | 415500 |
| 2024-12-18 | 126.15 | $115.61 | 449300 |
| 2024-12-17 | 128.65 | $122.04 | 316304 |
| 2024-12-16 | 130.20 | $124.64 | 254900 |
| 2024-12-13 | 131.45 | $126.86 | 218900 |
| 2024-12-12 | 132.44 | $128.14 | 249800 |
| 2024-12-11 | 133.32 | $132.19 | 210001 |
| 2024-12-10 | 133.48 | $130.53 | 210400 |
| 2024-12-09 | 134.01 | $133.54 | 210634 |
| 2024-12-06 | 133.99 | $133.04 | 151100 |
| 2024-12-05 | 134.07 | $132.08 | 254246 |
| 2024-12-04 | 134.35 | $131.66 | 223900 |
| 2024-12-03 | 134.76 | $134.32 | 182800 |
| 2024-12-02 | 134.66 | $134.96 | 212400 |
| 2024-11-29 | 134.41 | $135.90 | 169541 |
| 2024-11-27 | 133.90 | $135.26 | 220500 |
| 2024-11-26 | 133.44 | $137.53 | 300903 |
| 2024-11-25 | 132.42 | $139.02 | 368200 |
| 2024-11-22 | 130.92 | $133.07 | 220125 |
| 2024-11-21 | 130.43 | $130.52 | 160339 |
| 2024-11-20 | 130.40 | $128.63 | 182600 |
| 2024-11-19 | 130.75 | $128.13 | 215484 |
| 2024-11-18 | 131.27 | $129.21 | 150200 |
| 2024-11-15 | 131.64 | $129.21 | 194415 |
| 2024-11-14 | 132.06 | $132.07 | 229219 |
| 2024-11-13 | 131.95 | $131.62 | 261000 |
| 2024-11-12 | 131.91 | $133.34 | 301527 |
| 2024-11-11 | 131.49 | $137.71 | 179948 |
| 2024-11-08 | 130.08 | $134.49 | 219237 |
| 2024-11-07 | 129.11 | $133.24 | 405003 |
| 2024-11-06 | 128.26 | $136.45 | 522035 |
| 2024-11-05 | 126.60 | $126.06 | 317900 |
| 2024-11-04 | 126.87 | $123.81 | 207300 |
| 2024-11-01 | 127.66 | $123.08 | 234602 |
| 2024-10-31 | 128.73 | $122.34 | 269355 |
| 2024-10-30 | 130.14 | $122.39 | 384407 |
| 2024-10-29 | 131.77 | $123.04 | 599748 |
| 2024-10-28 | 133.51 | $131.57 | 310618 |
| 2024-10-25 | 133.73 | $130.17 | 150730 |
| 2024-10-24 | 134.26 | $130.81 | 195836 |
| 2024-10-23 | 134.74 | $130.00 | 315216 |
| 2024-10-22 | 135.45 | $130.03 | 200519 |
| 2024-10-21 | 136.24 | $132.12 | 239233 |
| 2024-10-18 | 136.71 | $133.95 | 228522 |
| 2024-10-17 | 136.84 | $134.98 | 163900 |
| 2024-10-16 | 136.76 | $136.85 | 224100 |
| 2024-10-15 | 136.24 | $135.55 | 315723 |
| 2024-10-14 | 135.88 | $138.40 | 167143 |
| 2024-10-11 | 134.85 | $136.89 | 180000 |
| 2024-10-10 | 133.94 | $134.55 | 261402 |
| 2024-10-09 | 133.35 | $137.02 | 216900 |
| 2024-10-08 | 132.13 | $135.00 | 319500 |
| 2024-10-07 | 131.12 | $129.58 | 154700 |
| 2024-10-04 | 131.07 | $129.71 | 204600 |
| 2024-10-03 | 130.96 | $129.58 | 222300 |
| 2024-10-02 | 130.84 | $130.00 | 193945 |
| 2024-10-01 | 130.60 | $130.94 | 180724 |
| 2024-09-30 | 130.09 | $131.21 | 312615 |
| 2024-09-27 | 129.43 | $131.27 | 331339 |
| 2024-09-26 | 128.62 | $129.61 | 228500 |
| 2024-09-25 | 128.01 | $129.04 | 263700 |
| 2024-09-24 | 127.41 | $132.11 | 215400 |
| 2024-09-23 | 126.05 | $131.10 | 208406 |
| 2024-09-20 | 124.66 | $130.80 | 1.1M |
| 2024-09-19 | 123.11 | $132.84 | 373800 |
| 2024-09-18 | 120.86 | $128.53 | 378745 |
| 2024-09-17 | 119.15 | $125.99 | 263300 |
| 2024-09-16 | 117.71 | $123.47 | 230900 |
| 2024-09-13 | 116.57 | $121.95 | 237900 |
| 2024-09-12 | 115.57 | $117.33 | 316513 |
| 2024-09-11 | 115.39 | $113.44 | 244011 |
| 2024-09-10 | 116.01 | $114.21 | 178736 |
| 2024-09-09 | 116.59 | $112.81 | 262900 |
| 2024-09-06 | 117.55 | $113.03 | 213800 |
| 2024-09-05 | 118.64 | $113.82 | 448600 |
| 2024-09-04 | 119.73 | $115.41 | 218800 |
| 2024-09-03 | 120.66 | $116.54 | 228000 |
| 2024-08-30 | 121.51 | $121.67 | 194518 |
| 2024-08-29 | 121.41 | $120.64 | 185106 |
| 2024-08-28 | 121.51 | $121.02 | 187300 |
| 2024-08-27 | 121.54 | $121.44 | 154600 |
| 2024-08-26 | 121.48 | $124.56 | 226700 |
| 2024-08-23 | 120.75 | $125.02 | 394428 |
| 2024-08-22 | 119.80 | $119.14 | 422231 |
| 2024-08-21 | 119.94 | $120.89 | 127518 |
| 2024-08-20 | 119.74 | $118.36 | 250200 |
| 2024-08-19 | 120.03 | $119.37 | 168813 |
| 2024-08-16 | 120.16 | $118.83 | 208255 |
| 2024-08-15 | 120.42 | $121.05 | 189520 |
| 2024-08-14 | 120.25 | $117.78 | 147500 |
| 2024-08-13 | 120.75 | $118.64 | 151034 |
| 2024-08-12 | 121.14 | $116.01 | 167200 |
| 2024-08-09 | 122.14 | $117.64 | 190910 |
| 2024-08-08 | 122.96 | $118.11 | 238845 |
| 2024-08-07 | 123.79 | $116.98 | 230100 |
| 2024-08-06 | 124.99 | $119.42 | 215300 |
| 2024-08-05 | 125.85 | $117.13 | 286600 |
| 2024-08-02 | 127.31 | $121.98 | 261200 |
| 2024-08-01 | 127.96 | $126.20 | 449646 |
| 2024-07-31 | 127.81 | $131.93 | 483120 |
| 2024-07-30 | 126.39 | $135.34 | 480022 |
| 2024-07-29 | 124.00 | $127.06 | 279300 |
| 2024-07-26 | 122.95 | $128.83 | 290225 |
| 2024-07-25 | 121.34 | $125.04 | 378026 |
| 2024-07-24 | 120.25 | $119.28 | 257738 |
| 2024-07-23 | 120.19 | $122.70 | 242812 |
| 2024-07-22 | 119.39 | $123.29 | 209600 |
| 2024-07-19 | 118.32 | $120.86 | 215621 |
| 2024-07-18 | 117.58 | $121.57 | 334803 |
| 2024-07-17 | 116.57 | $124.68 | 334800 |
| 2024-07-16 | 114.73 | $125.69 | 283936 |
| 2024-07-15 | 112.38 | $117.68 | 343921 |
| 2024-07-12 | 111.34 | $117.77 | 275246 |
| 2024-07-11 | 110.12 | $116.59 | 353141 |
| 2024-07-10 | 108.97 | $109.99 | 191742 |
| 2024-07-09 | 109.04 | $108.07 | 313800 |
| 2024-07-08 | 109.53 | $108.75 | 217940 |
| 2024-07-05 | 109.98 | $107.65 | 199700 |
| 2024-07-03 | 110.74 | $109.41 | 92819 |
| 2024-07-02 | 111.27 | $109.81 | 246944 |
| 2024-07-01 | 111.81 | $110.32 | 437200 |
| 2024-06-28 | 112.34 | $112.00 | 1.8M |
| 2024-06-27 | 112.61 | $109.28 | 373405 |
| 2024-06-26 | 113.51 | $109.37 | 599429 |
| 2024-06-25 | 114.54 | $110.65 | 390705 |
| 2024-06-24 | 115.47 | $115.99 | 217000 |
| 2024-06-21 | 115.43 | $116.08 | 733434 |
| 2024-06-20 | 115.36 | $115.39 | 273325 |
| 2024-06-18 | 115.44 | $115.02 | 218539 |
| 2024-06-17 | 115.61 | $115.21 | 255327 |
| 2024-06-14 | 115.77 | $114.47 | 236645 |
| 2024-06-13 | 116.12 | $116.50 | 180400 |
| 2024-06-12 | 116.10 | $117.54 | 261343 |
| 2024-06-11 | 115.86 | $114.35 | 199032 |
| 2024-06-10 | 116.26 | $115.26 | 206400 |
| 2024-06-07 | 116.54 | $113.80 | 236100 |
| 2024-06-06 | 117.16 | $115.19 | 215343 |
| 2024-06-05 | 117.60 | $115.63 | 149849 |
| 2024-06-04 | 118.01 | $114.74 | 247226 |
| 2024-06-03 | 118.68 | $116.51 | 160220 |
| 2024-05-31 | 119.08 | $119.48 | 226546 |
| 2024-05-30 | 118.91 | $118.01 | 191832 |
| 2024-05-29 | 119.02 | $115.36 | 260800 |
| 2024-05-28 | 119.71 | $117.11 | 287200 |
| 2024-05-24 | 120.13 | $120.14 | 175646 |
| 2024-05-23 | 119.97 | $118.46 | 282132 |
| 2024-05-22 | 120.13 | $119.58 | 171200 |
| 2024-05-21 | 120.07 | $120.48 | 135200 |
| 2024-05-20 | 119.80 | $120.16 | 182200 |
| 2024-05-17 | 119.55 | $119.92 | 226515 |
| 2024-05-16 | 119.30 | $119.48 | 299309 |
| 2024-05-15 | 119.09 | $124.00 | 238600 |
| 2024-05-14 | 117.89 | $121.28 | 239400 |
| 2024-05-13 | 117.07 | $118.83 | 158833 |
| 2024-05-10 | 116.62 | $118.08 | 229700 |
| 2024-05-09 | 116.26 | $119.01 | 315602 |
| 2024-05-08 | 115.64 | $118.78 | 313038 |
| 2024-05-07 | 114.98 | $116.82 | 368900 |
| 2024-05-06 | 114.62 | $117.98 | 357746 |
| 2024-05-03 | 113.96 | $116.65 | 187900 |
| 2024-05-02 | 113.47 | $115.49 | 293638 |
| 2024-05-01 | 113.17 | $113.00 | 277710 |
| 2024-04-30 | 113.34 | $112.70 | 412900 |
| 2024-04-29 | 113.61 | $115.79 | 304734 |
| 2024-04-26 | 113.28 | $113.64 | 214920 |
| 2024-04-25 | 113.35 | $112.55 | 420400 |
| 2024-04-24 | 113.68 | $113.68 | 283002 |
| 2024-04-23 | 113.83 | $114.02 | 288000 |
| 2024-04-22 | 113.93 | $112.58 | 381100 |
| 2024-04-19 | 114.37 | $111.79 | 310918 |
| 2024-04-18 | 115.04 | $110.65 | 413715 |
| 2024-04-17 | 116.07 | $111.64 | 242100 |
| 2024-04-16 | 117.07 | $113.82 | 286700 |
| 2024-04-15 | 117.76 | $114.96 | 307700 |
| 2024-04-12 | 118.32 | $115.67 | 216219 |
| 2024-04-11 | 118.82 | $116.93 | 211147 |
| 2024-04-10 | 119.13 | $114.70 | 377441 |
| 2024-04-09 | 119.95 | $119.64 | 158600 |
| 2024-04-08 | 119.86 | $119.13 | 164000 |
| 2024-04-05 | 119.85 | $118.81 | 182800 |
| 2024-04-04 | 119.90 | $118.21 | 309700 |
| 2024-04-03 | 120.08 | $121.54 | 352820 |
| 2024-04-02 | 119.57 | $118.42 | 347033 |
| 2024-04-01 | 119.63 | $119.90 | 188022 |
| 2024-03-28 | 119.38 | $123.01 | 340618 |
| 2024-03-27 | 118.42 | $121.79 | 277037 |
| 2024-03-26 | 117.56 | $117.90 | 234800 |
| 2024-03-25 | 117.37 | $118.36 | 185246 |
| 2024-03-22 | 117.05 | $119.13 | 255700 |
| 2024-03-21 | 116.51 | $121.72 | 310106 |
| 2024-03-20 | 115.34 | $118.82 | 209900 |
| 2024-03-19 | 114.58 | $116.81 | 253200 |
| 2024-03-18 | 114.13 | $114.23 | 328705 |
| 2024-03-15 | 114.16 | $115.62 | 1.1M |
| 2024-03-14 | 113.89 | $113.99 | 370000 |
| 2024-03-13 | 113.93 | $115.09 | 261500 |
| 2024-03-12 | 113.75 | $113.46 | 257600 |
| 2024-03-11 | 113.89 | $113.33 | 327342 |
| 2024-03-08 | 114.08 | $115.23 | 252700 |
| 2024-03-07 | 113.90 | $115.10 | 248100 |
| 2024-03-06 | 113.72 | $113.74 | 371740 |
| 2024-03-05 | 113.81 | $113.93 | 364900 |
| 2024-03-04 | 113.87 | $115.65 | 222643 |
| 2024-03-01 | 113.59 | $115.96 | 189613 |
| 2024-02-29 | 113.20 | $114.63 | 266856 |
| 2024-02-28 | 113.04 | $113.33 | 192716 |
| 2024-02-27 | 113.14 | $113.49 | 256742 |
| 2024-02-26 | 113.22 | $111.41 | 221627 |
| 2024-02-23 | 113.76 | $111.87 | 252800 |
| 2024-02-22 | 114.30 | $111.35 | 415200 |
| 2024-02-21 | 115.04 | $110.11 | 380001 |
| 2024-02-20 | 116.17 | $110.06 | 597000 |
| 2024-02-16 | 117.49 | $118.63 | 371200 |
| 2024-02-15 | 117.21 | $119.76 | 310800 |
| 2024-02-14 | 116.65 | $117.62 | 275310 |
| 2024-02-13 | 116.46 | $114.85 | 331200 |
| 2024-02-12 | 116.81 | $121.49 | 288241 |
| 2024-02-09 | 115.83 | $118.90 | 347812 |
| 2024-02-08 | 115.23 | $117.44 | 306900 |
| 2024-02-07 | 114.85 | $116.12 | 264938 |
| 2024-02-06 | 114.69 | $115.49 | 258403 |
| 2024-02-05 | 114.65 | $112.63 | 185224 |
| 2024-02-02 | 115.21 | $115.18 | 197800 |
| 2024-02-01 | 115.32 | $116.27 | 233833 |
| 2024-01-31 | 115.23 | $113.45 | 264900 |
| 2024-01-30 | 115.73 | $116.89 | 189209 |
| 2024-01-29 | 115.58 | $116.25 | 223600 |
| 2024-01-26 | 115.55 | $113.91 | 277300 |
| 2024-01-25 | 116.02 | $114.13 | 272800 |
| 2024-01-24 | 116.52 | $112.20 | 315300 |
| 2024-01-23 | 117.51 | $113.25 | 323100 |
| 2024-01-22 | 118.44 | $117.69 | 297133 |
| 2024-01-19 | 118.59 | $116.32 | 198339 |
| 2024-01-18 | 119.04 | $115.81 | 171627 |
| 2024-01-17 | 119.67 | $114.22 | 194026 |
| 2024-01-16 | 120.74 | $115.99 | 248603 |
| 2024-01-12 | 121.60 | $116.67 | 246400 |
| 2024-01-11 | 122.44 | $118.76 | 177132 |
| 2024-01-10 | 122.96 | $119.61 | 179800 |
| 2024-01-09 | 123.37 | $118.65 | 223900 |
| 2024-01-08 | 124.04 | $120.54 | 218300 |
| 2024-01-05 | 124.40 | $118.18 | 215000 |
| 2024-01-04 | 125.29 | $118.45 | 236200 |
| 2024-01-03 | 126.24 | $119.11 | 266741 |
| 2024-01-02 | 127.17 | $123.56 | 202800 |
| 2023-12-29 | 127.29 | $125.55 | 225743 |
| 2023-12-28 | 126.98 | $127.14 | 150200 |
| 2023-12-27 | 126.24 | $127.40 | 168100 |
| 2023-12-26 | 125.29 | $127.30 | 125817 |
| 2023-12-22 | 124.18 | $126.01 | 171200 |
| 2023-12-21 | 123.13 | $124.47 | 195700 |
| 2023-12-20 | 122.21 | $123.21 | 304300 |
| 2023-12-19 | 121.37 | $125.10 | 418400 |
| 2023-12-18 | 119.96 | $121.19 | 404816 |
| 2023-12-15 | 119.12 | $123.36 | 762500 |
| 2023-12-14 | 117.67 | $124.24 | 579700 |
| 2023-12-13 | 115.77 | $117.85 | 456700 |
| 2023-12-12 | 114.88 | $113.40 | 241000 |
| 2023-12-11 | 114.77 | $114.64 | 168508 |
| 2023-12-08 | 114.36 | $114.13 | 169000 |
| 2023-12-07 | 113.97 | $114.06 | 176400 |
| 2023-12-06 | 113.51 | $114.06 | 350918 |
| 2023-12-05 | 112.96 | $113.69 | 259700 |
| 2023-12-04 | 112.37 | $113.68 | 272500 |
| 2023-12-01 | 111.66 | $112.94 | 354129 |
| 2023-11-30 | 110.98 | $109.63 | 352617 |
| 2023-11-29 | 110.87 | $110.93 | 267400 |
| 2023-11-28 | 110.44 | $109.24 | 224731 |
| 2023-11-27 | 110.28 | $111.48 | 307331 |
| 2023-11-24 | 109.60 | $110.78 | 103900 |
| 2023-11-22 | 108.94 | $110.63 | 146001 |
| 2023-11-21 | 108.19 | $109.12 | 208814 |
| 2023-11-20 | 107.61 | $110.29 | 209422 |
| 2023-11-17 | 106.68 | $110.58 | 292326 |
| 2023-11-16 | 105.52 | $109.86 | 331300 |
| 2023-11-15 | 104.31 | $110.53 | 484300 |
| 2023-11-14 | 102.75 | $112.67 | 510000 |
| 2023-11-13 | 100.48 | $102.46 | 212105 |
| 2023-11-10 | 99.99 | $103.00 | 268300 |
| 2023-11-09 | 99.31 | $100.54 | 323949 |
| 2023-11-08 | 99.04 | $101.82 | 257412 |
| 2023-11-07 | 98.45 | $102.83 | 298109 |
| 2023-11-06 | 97.56 | $101.98 | 378735 |
| 2023-11-03 | 96.70 | $103.59 | 387017 |
| 2023-11-02 | 95.38 | $98.50 | 367900 |
| 2023-11-01 | 94.93 | $95.78 | 507100 |
| 2023-10-31 | 94.99 | $95.17 | 549213 |
| 2023-10-30 | 95.20 | $96.18 | 312900 |
| 2023-10-27 | 95.24 | $94.29 | 264929 |
| 2023-10-26 | 95.70 | $94.63 | 294600 |
| 2023-10-25 | 96.17 | $92.72 | 328018 |
| 2023-10-24 | 97.13 | $95.00 | 319400 |
| 2023-10-23 | 97.78 | $96.17 | 355826 |
| 2023-10-20 | 98.30 | $94.83 | 445570 |
| 2023-10-19 | 99.19 | $96.10 | 491447 |
| 2023-10-18 | 99.96 | $97.30 | 325233 |
| 2023-10-17 | 100.60 | $100.57 | 406100 |
| 2023-10-16 | 100.66 | $100.51 | 341800 |
| 2023-10-13 | 100.75 | $97.80 | 363100 |
| 2023-10-12 | 101.42 | $98.19 | 537939 |
| 2023-10-11 | 102.13 | $104.44 | 181000 |
| 2023-10-10 | 101.62 | $103.01 | 289238 |
| 2023-10-09 | 101.34 | $101.32 | 217824 |
| 2023-10-06 | 101.38 | $100.65 | 191940 |
| 2023-10-05 | 101.55 | $101.00 | 331800 |
| 2023-10-04 | 101.69 | $100.75 | 327009 |
| 2023-10-03 | 101.90 | $100.19 | 342266 |
| 2023-10-02 | 102.26 | $101.94 | 240800 |
| 2023-09-29 | 102.31 | $102.40 | 259916 |
| 2023-09-28 | 102.27 | $103.74 | 216402 |
| 2023-09-27 | 101.94 | $101.66 | 277300 |
| 2023-09-26 | 101.99 | $100.61 | 293126 |
| 2023-09-25 | 102.28 | $102.06 | 165542 |
| 2023-09-22 | 102.30 | $101.20 | 256700 |
| 2023-09-21 | 102.51 | $101.49 | 231626 |
| 2023-09-20 | 102.69 | $101.66 | 302000 |
| 2023-09-19 | 102.86 | $102.39 | 262838 |
| 2023-09-18 | 102.89 | $102.11 | 329631 |
| 2023-09-15 | 103.00 | $102.30 | 924300 |
| 2023-09-14 | 103.07 | $102.88 | 204837 |
| 2023-09-13 | 103.03 | $101.39 | 248000 |
| 2023-09-12 | 103.29 | $102.23 | 202344 |
| 2023-09-11 | 103.41 | $103.25 | 262500 |
| 2023-09-08 | 103.33 | $101.42 | 193200 |
| 2023-09-07 | 103.62 | $101.89 | 285833 |
| 2023-09-06 | 103.85 | $102.80 | 272900 |
| 2023-09-05 | 103.91 | $101.90 | 358219 |
| 2023-09-01 | 104.17 | $107.31 | 200034 |
| 2023-08-31 | 103.32 | $104.35 | 276326 |
| 2023-08-30 | 102.95 | $104.28 | 195443 |
| 2023-08-29 | 102.52 | $103.88 | 197400 |
| 2023-08-28 | 102.11 | $102.52 | 180400 |
| 2023-08-25 | 101.91 | $101.04 | 285200 |
| 2023-08-24 | 101.98 | $100.92 | 225000 |
| 2023-08-23 | 102.09 | $102.12 | 166400 |
| 2023-08-22 | 101.95 | $101.00 | 267300 |
| 2023-08-21 | 102.03 | $100.06 | 197300 |
| 2023-08-18 | 102.30 | $99.01 | 247800 |
| 2023-08-17 | 102.83 | $98.65 | 277400 |
| 2023-08-16 | 103.51 | $101.56 | 183500 |
| 2023-08-15 | 103.68 | $102.48 | 149206 |
| 2023-08-14 | 103.66 | $103.61 | 158300 |
| 2023-08-11 | 103.40 | $101.27 | 146500 |
| 2023-08-10 | 103.56 | $101.00 | 211000 |
| 2023-08-09 | 103.80 | $101.41 | 228133 |
| 2023-08-08 | 103.97 | $102.02 | 230445 |
| 2023-08-07 | 104.03 | $103.91 | 184518 |
| 2023-08-04 | 103.67 | $102.75 | 196507 |
| 2023-08-03 | 103.48 | $101.57 | 382914 |
| 2023-08-02 | 103.49 | $102.42 | 226612 |
| 2023-08-01 | 103.31 | $103.35 | 219500 |
| 2023-07-31 | 102.87 | $102.76 | 175800 |
| 2023-07-28 | 102.47 | $101.83 | 185700 |
| 2023-07-27 | 102.18 | $101.31 | 265700 |
| 2023-07-26 | 101.93 | $101.71 | 238000 |
| 2023-07-25 | 101.54 | $99.58 | 283808 |
| 2023-07-24 | 101.50 | $99.40 | 242300 |
| 2023-07-21 | 101.48 | $100.75 | 215902 |
| 2023-07-20 | 101.15 | $101.36 | 344048 |
| 2023-07-19 | 100.60 | $102.65 | 302800 |
| 2023-07-18 | 99.68 | $102.85 | 354412 |
| 2023-07-17 | 98.54 | $101.55 | 327400 |
| 2023-07-14 | 97.46 | $99.61 | 387102 |
| 2023-07-13 | 96.61 | $98.94 | 213100 |
| 2023-07-12 | 95.74 | $96.89 | 183445 |
| 2023-07-11 | 95.14 | $94.61 | 202600 |
| 2023-07-10 | 94.91 | $93.72 | 224100 |
| 2023-07-07 | 94.81 | $91.48 | 384120 |
| 2023-07-06 | 95.15 | $91.28 | 323500 |
| 2023-07-05 | 95.57 | $94.31 | 529123 |
| 2023-07-03 | 95.40 | $96.50 | 138700 |
| 2023-06-30 | 94.71 | $97.05 | 274488 |
| 2023-06-29 | 93.77 | $97.00 | 263919 |
| 2023-06-28 | 92.68 | $95.17 | 229511 |
| 2023-06-27 | 91.77 | $94.40 | 230434 |
| 2023-06-26 | 90.87 | $91.56 | 201504 |
| 2023-06-23 | 90.40 | $90.13 | 1.8M |
| 2023-06-22 | 90.14 | $89.98 | 373000 |
| 2023-06-21 | 89.85 | $90.75 | 282312 |
| 2023-06-20 | 89.35 | $90.13 | 221103 |
| 2023-06-16 | 88.87 | $89.27 | 706300 |
| 2023-06-15 | 88.48 | $89.44 | 390407 |
| 2023-06-14 | 87.98 | $88.36 | 346335 |
| 2023-06-13 | 87.62 | $90.43 | 293800 |
| 2023-06-12 | 86.74 | $88.81 | 341820 |
| 2023-06-09 | 86.06 | $88.30 | 262235 |
| 2023-06-08 | 85.35 | $88.46 | 332248 |
| 2023-06-07 | 84.50 | $90.25 | 380839 |
| 2023-06-06 | 83.11 | $87.94 | 352003 |
| 2023-06-05 | 81.99 | $84.00 | 378200 |
| 2023-06-02 | 81.52 | $84.00 | 298048 |
| 2023-06-01 | 80.96 | $79.26 | 254500 |
| 2023-05-31 | 81.32 | $78.10 | 290009 |
| 2023-05-30 | 81.98 | $81.15 | 213800 |
| 2023-05-26 | 82.09 | $80.79 | 145300 |
| 2023-05-25 | 82.30 | $80.53 | 237700 |
| 2023-05-24 | 82.59 | $80.34 | 233415 |
| 2023-05-23 | 82.97 | $81.88 | 268552 |
| 2023-05-22 | 83.07 | $82.86 | 275522 |
| 2023-05-19 | 82.98 | $82.66 | 310742 |
| 2023-05-18 | 82.91 | $84.98 | 202328 |
| 2023-05-17 | 82.33 | $83.88 | 227500 |
| 2023-05-16 | 81.88 | $82.23 | 271923 |
| 2023-05-15 | 81.70 | $82.90 | 360420 |
| 2023-05-12 | 81.35 | $81.50 | 193500 |
| 2023-05-11 | 81.23 | $81.67 | 200500 |
| 2023-05-10 | 81.06 | $83.50 | 268209 |
| 2023-05-09 | 80.46 | $82.73 | 255900 |
| 2023-05-08 | 79.93 | $82.59 | 311024 |
| 2023-05-05 | 79.34 | $81.43 | 681800 |
| 2023-05-04 | 78.91 | $79.47 | 513424 |
| 2023-05-03 | 78.82 | $82.26 | 835150 |
| 2023-05-02 | 78.12 | $78.14 | 391200 |
| 2023-05-01 | 78.19 | $79.36 | 297000 |
| 2023-04-28 | 78.01 | $78.52 | 422700 |
| 2023-04-27 | 77.99 | $77.33 | 254215 |
| 2023-04-26 | 78.21 | $76.18 | 358344 |
| 2023-04-25 | 78.72 | $78.19 | 374800 |
| 2023-04-24 | 78.89 | $80.11 | 189000 |
| 2023-04-21 | 78.69 | $80.50 | 302854 |
| 2023-04-20 | 78.37 | $80.93 | 269016 |
| 2023-04-19 | 77.92 | $80.06 | 233000 |
| 2023-04-18 | 77.58 | $79.74 | 232400 |
| 2023-04-17 | 77.27 | $79.63 | 251100 |
| 2023-04-14 | 76.93 | $78.56 | 185227 |
| 2023-04-13 | 76.78 | $78.95 | 173217 |
| 2023-04-12 | 76.53 | $78.30 | 150911 |
| 2023-04-11 | 76.39 | $78.91 | 211230 |
| 2023-04-10 | 76.11 | $77.51 | 279941 |
| 2023-04-06 | 76.09 | $76.05 | 276200 |
| 2023-04-05 | 76.39 | $76.67 | 379549 |
| 2023-04-04 | 76.63 | $76.56 | 239200 |
| 2023-04-03 | 76.94 | $79.78 | 318100 |
| 2023-03-31 | 76.64 | $79.47 | 392900 |
| 2023-03-30 | 76.37 | $77.25 | 165531 |
| 2023-03-29 | 76.54 | $78.04 | 240217 |
| 2023-03-28 | 76.59 | $77.68 | 297500 |
| 2023-03-27 | 76.75 | $77.75 | 327420 |
| 2023-03-24 | 76.94 | $76.30 | 235923 |
| 2023-03-23 | 77.48 | $76.62 | 394519 |
| 2023-03-22 | 78.06 | $77.04 | 245900 |
| 2023-03-21 | 78.66 | $79.62 | 447500 |
| 2023-03-20 | 78.84 | $78.32 | 368414 |
| 2023-03-17 | 79.34 | $77.34 | 1.6M |
| 2023-03-16 | 80.15 | $79.28 | 565286 |
| 2023-03-15 | 80.70 | $78.34 | 605200 |
| 2023-03-14 | 81.54 | $79.18 | 499640 |
| 2023-03-13 | 82.37 | $77.39 | 552744 |
| 2023-03-10 | 83.72 | $79.15 | 422600 |
| 2023-03-09 | 84.92 | $83.04 | 340600 |
| 2023-03-08 | 85.52 | $84.09 | 315900 |
| 2023-03-07 | 85.99 | $83.48 | 582923 |
| 2023-03-06 | 86.68 | $84.60 | 311300 |
| 2023-03-03 | 87.25 | $86.86 | 290600 |
| 2023-03-02 | 87.43 | $85.89 | 361282 |
| 2023-03-01 | 87.86 | $85.59 | 385900 |
| 2023-02-28 | 88.43 | $85.53 | 520200 |
| 2023-02-27 | 89.10 | $86.13 | 487700 |
| 2023-02-24 | 89.75 | $85.04 | 482600 |
| 2023-02-23 | 90.74 | $85.28 | 743833 |
| 2023-02-22 | 91.83 | $83.63 | 17.6M |
| 2023-02-21 | 93.44 | $81.73 | 919747 |
| 2023-02-17 | 95.70 | $86.86 | 2.1M |
| 2023-02-16 | 97.22 | $94.27 | 301241 |
| 2023-02-15 | 97.41 | $96.24 | 204718 |
| 2023-02-14 | 97.18 | $96.82 | 155826 |
| 2023-02-13 | 96.78 | $96.94 | 216800 |
| 2023-02-10 | 96.26 | $94.29 | 180100 |
| 2023-02-09 | 96.19 | $94.61 | 153300 |
| 2023-02-08 | 96.02 | $94.82 | 193544 |
| 2023-02-07 | 95.75 | $96.81 | 290417 |
| 2023-02-06 | 94.99 | $95.74 | 173100 |
| 2023-02-03 | 94.31 | $97.32 | 319900 |
| 2023-02-02 | 93.16 | $98.37 | 366600 |
| 2023-02-01 | 91.58 | $96.33 | 377800 |
| 2023-01-31 | 90.16 | $93.55 | 313900 |
| 2023-01-30 | 89.07 | $89.60 | 151600 |
| 2023-01-27 | 88.62 | $90.71 | 96500 |
| 2023-01-26 | 87.86 | $89.50 | 178500 |
| 2023-01-25 | 87.21 | $88.96 | 220744 |
| 2023-01-24 | 86.55 | $87.81 | 182717 |
| 2023-01-23 | 86.01 | $88.09 | 168800 |
| 2023-01-20 | 85.32 | $86.49 | 194831 |
| 2023-01-19 | 84.85 | $84.25 | 186732 |
| 2023-01-18 | 84.75 | $85.43 | 207817 |
| 2023-01-17 | 84.39 | $86.25 | 153410 |
| 2023-01-13 | 83.78 | $86.81 | 174600 |
| 2023-01-12 | 82.94 | $85.93 | 196400 |
| 2023-01-11 | 82.15 | $85.12 | 158500 |
| 2023-01-10 | 81.40 | $83.08 | 279918 |
| 2023-01-09 | 80.94 | $82.11 | 162946 |
| 2023-01-06 | 80.62 | $82.46 | 157626 |
| 2023-01-05 | 80.17 | $79.41 | 177600 |
| 2023-01-04 | 80.28 | $81.30 | 205624 |
| 2023-01-03 | 80.01 | $79.66 | 199700 |
| 2022-12-30 | 80.05 | $79.25 | 177400 |
| 2022-12-29 | 80.17 | $79.78 | 203600 |
| 2022-12-28 | 80.19 | $77.50 | 232510 |
| 2022-12-27 | 80.70 | $80.17 | 172526 |
| 2022-12-23 | 80.72 | $79.07 | 155600 |
| 2022-12-22 | 80.98 | $78.55 | 204400 |
| 2022-12-21 | 81.38 | $80.75 | 254013 |
| 2022-12-20 | 81.37 | $79.06 | 235700 |
| 2022-12-19 | 81.71 | $78.66 | 266400 |
| 2022-12-16 | 82.17 | $79.50 | 649100 |
| 2022-12-15 | 82.53 | $80.59 | 325347 |
| 2022-12-14 | 82.70 | $82.06 | 245426 |
| 2022-12-13 | 82.58 | $82.91 | 336900 |
| 2022-12-12 | 82.25 | $81.90 | 147530 |
| 2022-12-09 | 82.06 | $80.33 | 283900 |
| 2022-12-08 | 82.16 | $81.48 | 152624 |
| 2022-12-07 | 82.02 | $80.58 | 182220 |
| 2022-12-06 | 82.03 | $79.01 | 241100 |
| 2022-12-05 | 82.36 | $81.52 | 215320 |
| 2022-12-02 | 82.19 | $83.21 | 188007 |
| 2022-12-01 | 81.63 | $83.51 | 206142 |
| 2022-11-30 | 80.89 | $81.86 | 346178 |
| 2022-11-29 | 80.37 | $80.82 | 154500 |
| 2022-11-28 | 79.97 | $80.24 | 427912 |
| 2022-11-25 | 79.61 | $81.56 | 58900 |
| 2022-11-23 | 78.90 | $80.85 | 140107 |
| 2022-11-22 | 78.21 | $81.39 | 306604 |
| 2022-11-21 | 77.29 | $78.88 | 201901 |
| 2022-11-18 | 76.73 | $78.99 | 193818 |
| 2022-11-17 | 76.05 | $77.32 | 357700 |
| 2022-11-16 | 75.61 | $78.98 | 240342 |
| 2022-11-15 | 74.73 | $79.28 | 149942 |
| 2022-11-14 | 73.65 | $78.12 | 259531 |
| 2022-11-11 | 72.63 | $80.05 | 269508 |
| 2022-11-10 | 71.04 | $78.41 | 339400 |
| 2022-11-09 | 69.55 | $71.24 | 265212 |
| 2022-11-08 | 69.33 | $71.30 | 181600 |
| 2022-11-07 | 69.07 | $70.20 | 144340 |
| 2022-11-04 | 69.00 | $68.96 | 173200 |
| 2022-11-03 | 69.20 | $67.75 | 226525 |
| 2022-11-02 | 69.70 | $68.98 | 241012 |
| 2022-11-01 | 70.03 | $71.58 | 261500 |
| 2022-10-31 | 69.86 | $71.23 | 292900 |
| 2022-10-28 | 69.76 | $72.15 | 221806 |
| 2022-10-27 | 69.45 | $70.28 | 249600 |
| 2022-10-26 | 69.51 | $70.09 | 282900 |
| 2022-10-25 | 69.62 | $69.46 | 516430 |
| 2022-10-24 | 69.89 | $67.31 | 538531 |
| 2022-10-21 | 70.67 | $68.27 | 753304 |
| 2022-10-20 | 71.39 | $69.65 | 359700 |
| 2022-10-19 | 71.93 | $71.64 | 271600 |
| 2022-10-18 | 72.16 | $74.25 | 211800 |
| 2022-10-17 | 71.88 | $72.55 | 245200 |
| 2022-10-14 | 71.93 | $70.19 | 219700 |
| 2022-10-13 | 72.48 | $72.87 | 337848 |
| 2022-10-12 | 72.57 | $72.86 | 222300 |
| 2022-10-11 | 72.69 | $74.63 | 373133 |
| 2022-10-10 | 72.46 | $74.53 | 163824 |
| 2022-10-07 | 72.22 | $72.53 | 210139 |
| 2022-10-06 | 72.38 | $75.30 | 194200 |
| 2022-10-05 | 72.00 | $75.43 | 218144 |
| 2022-10-04 | 71.53 | $76.81 | 232200 |
| 2022-10-03 | 70.72 | $74.69 | 220000 |
| 2022-09-30 | 70.24 | $72.16 | 332305 |
| 2022-09-29 | 70.24 | $72.02 | 337900 |
| 2022-09-28 | 70.28 | $72.34 | 445800 |
| 2022-09-27 | 70.29 | $68.71 | 258925 |
| 2022-09-26 | 71.09 | $68.36 | 244000 |
| 2022-09-23 | 72.11 | $69.60 | 261421 |
| 2022-09-22 | 73.06 | $71.50 | 234122 |
| 2022-09-21 | 73.77 | $73.70 | 264400 |
| 2022-09-20 | 74.16 | $73.63 | 287135 |
| 2022-09-19 | 74.64 | $75.38 | 238800 |
| 2022-09-16 | 74.85 | $73.45 | 1.2M |
| 2022-09-15 | 75.52 | $73.39 | 304822 |
| 2022-09-14 | 76.32 | $72.69 | 304300 |
| 2022-09-13 | 77.42 | $73.72 | 248000 |
| 2022-09-12 | 78.49 | $78.39 | 271900 |
| 2022-09-09 | 78.77 | $77.75 | 244600 |
| 2022-09-08 | 79.23 | $75.90 | 270500 |
| 2022-09-07 | 80.17 | $75.36 | 455321 |
| 2022-09-06 | 81.39 | $75.57 | 266430 |
| 2022-09-02 | 82.76 | $77.11 | 201500 |
| 2022-09-01 | 84.04 | $78.87 | 248901 |
| 2022-08-31 | 85.15 | $79.39 | 261942 |
| 2022-08-30 | 86.33 | $81.13 | 216745 |
| 2022-08-29 | 87.33 | $82.42 | 252900 |
| 2022-08-26 | 88.20 | $82.60 | 201500 |
| 2022-08-25 | 89.17 | $86.07 | 196100 |
| 2022-08-24 | 89.55 | $85.05 | 194300 |
| 2022-08-23 | 90.19 | $85.40 | 216508 |
| 2022-08-22 | 90.84 | $86.37 | 351300 |
| 2022-08-19 | 91.38 | $89.03 | 220343 |
| 2022-08-18 | 91.41 | $89.97 | 179000 |
| 2022-08-17 | 91.23 | $88.75 | 217138 |
| 2022-08-16 | 91.25 | $90.51 | 256000 |
| 2022-08-15 | 90.88 | $89.66 | 295409 |
| 2022-08-12 | 90.60 | $89.15 | 296000 |
| 2022-08-11 | 90.35 | $89.31 | 172500 |
| 2022-08-10 | 90.00 | $87.54 | 363485 |
| 2022-08-09 | 89.94 | $85.11 | 476121 |
| 2022-08-08 | 90.36 | $90.56 | 312843 |
| 2022-08-05 | 89.65 | $88.47 | 417823 |
| 2022-08-04 | 89.25 | $88.41 | 352300 |
| 2022-08-03 | 88.75 | $89.72 | 226122 |
| 2022-08-02 | 87.87 | $89.75 | 305300 |
| 2022-08-01 | 86.80 | $92.01 | 432700 |
| 2022-07-29 | 85.06 | $92.21 | 366855 |
| 2022-07-28 | 82.97 | $90.23 | 378400 |
| 2022-07-27 | 80.93 | $87.86 | 326500 |
| 2022-07-26 | 79.04 | $86.76 | 513830 |
| 2022-07-25 | 77.06 | $87.63 | 638800 |
| 2022-07-22 | 74.56 | $84.08 | 763962 |
| 2022-07-21 | 72.41 | $75.65 | 317610 |
| 2022-07-20 | 71.68 | $75.05 | 321100 |
| 2022-07-19 | 70.96 | $74.57 | 255441 |
| 2022-07-18 | 70.23 | $72.32 | 183348 |
| 2022-07-15 | 69.86 | $72.37 | 205013 |
| 2022-07-14 | 69.42 | $71.30 | 129800 |
| 2022-07-13 | 69.15 | $72.24 | 182100 |
| 2022-07-12 | 68.64 | $71.40 | 152300 |
| 2022-07-11 | 68.23 | $70.48 | 153249 |
| 2022-07-08 | 67.96 | $70.65 | 151730 |
| 2022-07-07 | 67.62 | $70.58 | 173300 |
| 2022-07-06 | 67.26 | $69.11 | 196509 |
| 2022-07-05 | 67.16 | $70.66 | 335000 |
| 2022-07-01 | 66.74 | $69.14 | 252047 |
| 2022-06-30 | 66.58 | $68.14 | 228900 |
| 2022-06-29 | 66.64 | $66.99 | 137532 |
| 2022-06-28 | 66.96 | $67.37 | 186225 |
| 2022-06-27 | 67.27 | $68.36 | 169700 |
| 2022-06-24 | 67.44 | $67.35 | 622709 |
| 2022-06-23 | 67.88 | $65.62 | 297225 |
| 2022-06-22 | 68.77 | $65.56 | 210200 |
| 2022-06-21 | 69.83 | $65.56 | 200022 |
| 2022-06-17 | 71.09 | $65.13 | 496200 |
| 2022-06-16 | 72.65 | $65.54 | 352500 |
| 2022-06-15 | 74.39 | $69.86 | 371406 |
| 2022-06-14 | 75.50 | $71.34 | 250501 |
| 2022-06-13 | 76.49 | $70.46 | 292639 |
| 2022-06-10 | 77.83 | $74.68 | 160700 |
| 2022-06-09 | 78.49 | $78.57 | 218212 |
| 2022-06-08 | 78.44 | $78.62 | 173245 |
| 2022-06-07 | 78.36 | $81.17 | 219127 |
| 2022-06-06 | 77.74 | $79.53 | 291880 |
| 2022-06-03 | 77.36 | $79.38 | 189200 |
| 2022-06-02 | 76.96 | $79.24 | 217700 |
| 2022-06-01 | 76.52 | $77.86 | 173614 |
| 2022-05-31 | 76.30 | $77.20 | 266815 |
| 2022-05-27 | 76.19 | $78.90 | 169218 |
| 2022-05-26 | 75.71 | $77.06 | 187903 |
| 2022-05-25 | 75.54 | $74.79 | 250041 |
| 2022-05-24 | 75.84 | $72.59 | 281122 |
| 2022-05-23 | 76.65 | $75.22 | 233714 |
| 2022-05-20 | 77.04 | $75.14 | 341249 |
| 2022-05-19 | 77.52 | $75.58 | 211903 |
| 2022-05-18 | 77.98 | $77.51 | 401700 |
| 2022-05-17 | 78.12 | $80.08 | 178800 |
| 2022-05-16 | 77.73 | $77.91 | 168813 |
| 2022-05-13 | 77.74 | $78.34 | 284200 |
| 2022-05-12 | 77.67 | $77.69 | 273843 |
| 2022-05-11 | 77.72 | $75.19 | 286230 |
| 2022-05-10 | 78.31 | $77.13 | 378700 |
| 2022-05-09 | 78.59 | $79.33 | 433501 |
| 2022-05-06 | 78.45 | $78.49 | 303533 |
| 2022-05-05 | 78.47 | $78.75 | 381227 |
| 2022-05-04 | 78.44 | $83.15 | 258032 |
| 2022-05-03 | 77.47 | $79.66 | 202347 |
| 2022-05-02 | 77.09 | $78.18 | 259100 |
| 2022-04-29 | 76.97 | $77.37 | 302000 |
| 2022-04-28 | 77.00 | $79.10 | 219429 |
| 2022-04-27 | 76.68 | $77.41 | 369011 |
| 2022-04-26 | 76.67 | $78.90 | 386409 |
| 2022-04-25 | 76.36 | $80.84 | 621600 |
| 2022-04-22 | 75.59 | $77.92 | 543016 |
| 2022-04-21 | 75.33 | $77.00 | 419548 |
| 2022-04-20 | 75.23 | $77.88 | 274709 |
| 2022-04-19 | 74.95 | $75.84 | 379400 |
| 2022-04-18 | 75.06 | $72.89 | 325655 |
| 2022-04-14 | 75.83 | $73.24 | 598700 |
| 2022-04-13 | 76.66 | $78.57 | 377032 |
| 2022-04-12 | 76.52 | $77.40 | 455800 |
| 2022-04-11 | 76.61 | $76.19 | 475400 |
| 2022-04-08 | 76.99 | $74.94 | 426100 |
| 2022-04-07 | 77.71 | $75.15 | 522900 |
| 2022-04-06 | 78.51 | $74.44 | 461528 |
| 2022-04-05 | 79.60 | $75.68 | 355003 |
| 2022-04-04 | 80.61 | $78.84 | 386400 |
| 2022-04-01 | 81.13 | $78.40 | 386100 |
| 2022-03-31 | 81.83 | $77.16 | 385300 |
| 2022-03-30 | 82.90 | $79.65 | 238314 |
| 2022-03-29 | 83.63 | $82.61 | 287935 |
| 2022-03-28 | 83.86 | $80.95 | 198643 |
| 2022-03-25 | 84.46 | $80.04 | 320716 |
| 2022-03-24 | 85.36 | $80.33 | 401337 |
| 2022-03-23 | 86.33 | $83.78 | 295838 |
| 2022-03-22 | 86.73 | $86.02 | 267414 |
| 2022-03-21 | 86.71 | $87.70 | 249900 |
| 2022-03-18 | 86.33 | $88.34 | 436000 |
| 2022-03-17 | 85.74 | $88.74 | 187903 |
| 2022-03-16 | 84.96 | $87.56 | 299300 |
| 2022-03-15 | 84.30 | $85.66 | 378244 |
| 2022-03-14 | 83.94 | $83.14 | 187500 |
| 2022-03-11 | 84.04 | $84.26 | 212016 |
| 2022-03-10 | 83.91 | $84.69 | 320600 |
| 2022-03-09 | 83.68 | $84.74 | 289806 |
| 2022-03-08 | 83.39 | $82.48 | 310900 |
| 2022-03-07 | 83.53 | $82.32 | 287000 |
| 2022-03-04 | 83.72 | $84.36 | 379736 |
| 2022-03-03 | 83.51 | $85.55 | 264941 |
| 2022-03-02 | 83.01 | $87.20 | 262600 |
| 2022-03-01 | 82.09 | $83.32 | 295805 |
| 2022-02-28 | 81.83 | $85.75 | 314112 |
| 2022-02-25 | 81.01 | $84.53 | 312020 |
| 2022-02-24 | 80.33 | $82.87 | 353733 |
| 2022-02-23 | 79.89 | $81.44 | 407221 |
| 2022-02-22 | 79.69 | $83.03 | 346503 |
| 2022-02-18 | 79.13 | $84.95 | 599338 |
| 2022-02-17 | 78.08 | $84.31 | 755600 |
| 2022-02-16 | 77.02 | $79.50 | 382600 |
| 2022-02-15 | 76.80 | $78.67 | 338600 |
| 2022-02-14 | 76.75 | $76.54 | 351332 |
| 2022-02-11 | 77.16 | $76.30 | 352700 |
| 2022-02-10 | 77.69 | $76.84 | 328200 |
| 2022-02-09 | 78.22 | $79.86 | 299500 |
| 2022-02-08 | 78.22 | $78.47 | 167611 |
| 2022-02-07 | 78.52 | $76.75 | 234316 |
| 2022-02-04 | 79.25 | $77.33 | 254214 |
| 2022-02-03 | 80.00 | $79.48 | 185400 |
| 2022-02-02 | 80.43 | $80.65 | 230015 |
| 2022-02-01 | 80.69 | $80.78 | 222100 |
| 2022-01-31 | 80.99 | $79.86 | 434200 |
| 2022-01-28 | 81.55 | $79.75 | 198306 |
| 2022-01-27 | 82.23 | $78.50 | 246845 |
| 2022-01-26 | 83.30 | $79.69 | 308700 |
| 2022-01-25 | 84.30 | $80.82 | 292476 |
| 2022-01-24 | 85.24 | $82.88 | 409700 |
| 2022-01-21 | 85.90 | $80.25 | 345217 |
| 2022-01-20 | 87.22 | $81.72 | 292411 |
| 2022-01-19 | 88.46 | $83.68 | 262800 |
| 2022-01-18 | 89.48 | $84.97 | 270700 |
| 2022-01-14 | 90.39 | $88.60 | 205735 |
| 2022-01-13 | 90.68 | $90.55 | 201400 |
| 2022-01-12 | 90.59 | $90.12 | 314206 |
| 2022-01-11 | 90.58 | $89.45 | 262443 |
| 2022-01-10 | 90.71 | $88.66 | 277600 |
| 2022-01-07 | 91.01 | $88.04 | 260241 |
| 2022-01-06 | 91.49 | $91.53 | 225600 |
| 2022-01-05 | 91.30 | $91.20 | 292200 |
| 2022-01-04 | 91.14 | $93.28 | 326544 |
| 2022-01-03 | 90.50 | $90.63 | 295100 |
| 2021-12-31 | 90.32 | $92.01 | 148700 |
| 2021-12-30 | 89.80 | $91.06 | 226600 |
| 2021-12-29 | 89.40 | $93.40 | 226969 |
| 2021-12-28 | 88.43 | $91.42 | 211635 |
| 2021-12-27 | 87.72 | $89.96 | 209938 |
| 2021-12-23 | 87.20 | $87.73 | 143105 |
| 2021-12-22 | 87.06 | $86.95 | 283800 |
| 2021-12-21 | 87.07 | $85.48 | 396800 |
| 2021-12-20 | 87.38 | $82.72 | 804222 |
| 2021-12-17 | 88.33 | $82.92 | 1.9M |
| 2021-12-16 | 89.38 | $87.22 | 278700 |
| 2021-12-15 | 89.69 | $87.65 | 463600 |
| 2021-12-14 | 89.94 | $86.40 | 338000 |
| 2021-12-13 | 90.50 | $86.95 | 354700 |
| 2021-12-10 | 91.01 | $90.61 | 189942 |
| 2021-12-09 | 90.82 | $90.29 | 165442 |
| 2021-12-08 | 90.66 | $91.57 | 178226 |
| 2021-12-07 | 90.18 | $91.95 | 235041 |
| 2021-12-06 | 89.53 | $90.79 | 294304 |
| 2021-12-03 | 89.02 | $88.72 | 225547 |
| 2021-12-02 | 88.84 | $87.32 | 259347 |
| 2021-12-01 | 88.92 | $83.70 | 248000 |
| 2021-11-30 | 89.76 | $83.28 | 350503 |
| 2021-11-29 | 90.80 | $86.50 | 193932 |
| 2021-11-26 | 91.32 | $86.96 | 172200 |
| 2021-11-24 | 91.80 | $91.18 | 90700 |
| 2021-11-23 | 91.44 | $91.52 | 178529 |
| 2021-11-22 | 90.94 | $90.19 | 150800 |
| 2021-11-19 | 90.60 | $89.25 | 261009 |
| 2021-11-18 | 90.39 | $89.84 | 202800 |
| 2021-11-17 | 89.99 | $90.37 | 272800 |
| 2021-11-16 | 89.39 | $89.66 | 213403 |
| 2021-11-15 | 88.81 | $88.28 | 152706 |
| 2021-11-12 | 88.41 | $88.43 | 135315 |
| 2021-11-11 | 87.89 | $88.35 | 136000 |
| 2021-11-10 | 87.28 | $87.61 | 127900 |
| 2021-11-09 | 86.69 | $88.37 | 166795 |
| 2021-11-08 | 85.83 | $87.77 | 185315 |
| 2021-11-05 | 84.93 | $87.32 | 207110 |
| 2021-11-04 | 83.96 | $84.95 | 223932 |
| 2021-11-03 | 83.30 | $85.25 | 208700 |
| 2021-11-02 | 82.46 | $83.27 | 144200 |
| 2021-11-01 | 81.88 | $82.80 | 198300 |
| 2021-10-29 | 81.28 | $81.83 | 147608 |
| 2021-10-28 | 80.78 | $82.51 | 153300 |
| 2021-10-27 | 80.03 | $80.83 | 206300 |
| 2021-10-26 | 79.49 | $83.28 | 230404 |
| 2021-10-25 | 78.34 | $84.04 | 227005 |
| 2021-10-22 | 76.82 | $81.41 | 283212 |
| 2021-10-21 | 75.60 | $81.97 | 516712 |
| 2021-10-20 | 74.06 | $76.53 | 152000 |
| 2021-10-19 | 73.41 | $74.32 | 111300 |
| 2021-10-18 | 73.11 | $75.19 | 111700 |
| 2021-10-15 | 72.58 | $75.16 | 241900 |
| 2021-10-14 | 71.97 | $75.20 | 141620 |
| 2021-10-13 | 71.25 | $73.80 | 126500 |
| 2021-10-12 | 70.70 | $72.98 | 210949 |
| 2021-10-11 | 70.24 | $72.41 | 89000 |
| 2021-10-08 | 69.84 | $72.14 | 144234 |
| 2021-10-07 | 69.42 | $72.79 | 284819 |
| 2021-10-06 | 68.81 | $70.66 | 211817 |
| 2021-10-05 | 68.56 | $69.82 | 154810 |
| 2021-10-04 | 68.44 | $68.67 | 281328 |
| 2021-10-01 | 68.57 | $68.53 | 246300 |
| 2021-09-30 | 68.74 | $67.98 | 177243 |
| 2021-09-29 | 69.08 | $70.13 | 137900 |
| 2021-09-28 | 69.02 | $69.59 | 202028 |
| 2021-09-27 | 69.07 | $70.03 | 198936 |
| 2021-09-24 | 69.05 | $68.53 | 159200 |
| 2021-09-23 | 69.35 | $69.31 | 206200 |
| 2021-09-22 | 69.54 | $68.95 | 127400 |
| 2021-09-21 | 69.85 | $67.92 | 151700 |
| 2021-09-20 | 70.44 | $68.81 | 209900 |
| 2021-09-17 | 70.93 | $69.66 | 916238 |
| 2021-09-16 | 71.34 | $70.09 | 185840 |
| 2021-09-15 | 71.73 | $70.51 | 272114 |
| 2021-09-14 | 72.10 | $69.24 | 201500 |
| 2021-09-13 | 72.80 | $71.00 | 165401 |
| 2021-09-10 | 73.24 | $70.26 | 161119 |
| 2021-09-09 | 73.92 | $71.73 | 168400 |
| 2021-09-08 | 74.39 | $71.82 | 176500 |
| 2021-09-07 | 74.92 | $72.50 | 184400 |
| 2021-09-03 | 75.39 | $73.59 | 182300 |
| 2021-09-02 | 75.70 | $74.33 | 213621 |
| 2021-09-01 | 75.90 | $74.60 | 179238 |
| 2021-08-31 | 76.07 | $75.08 | 235900 |
| 2021-08-30 | 76.17 | $78.17 | 155400 |
| 2021-08-27 | 75.62 | $78.15 | 288163 |
| 2021-08-26 | 74.98 | $75.59 | 123000 |
| 2021-08-25 | 74.78 | $76.47 | 166817 |
| 2021-08-24 | 74.35 | $74.81 | 122140 |
| 2021-08-23 | 74.20 | $73.95 | 161400 |
| 2021-08-20 | 74.21 | $73.74 | 207141 |
| 2021-08-19 | 74.26 | $72.95 | 275932 |
| 2021-08-18 | 74.48 | $73.28 | 225444 |
| 2021-08-17 | 74.66 | $74.04 | 176623 |
| 2021-08-16 | 74.71 | $74.92 | 138100 |
| 2021-08-13 | 74.57 | $75.40 | 170248 |
| 2021-08-12 | 74.31 | $75.46 | 220648 |
| 2021-08-11 | 74.00 | $75.92 | 186185 |
| 2021-08-10 | 73.53 | $73.98 | 129400 |
| 2021-08-09 | 73.39 | $72.57 | 155131 |
| 2021-08-06 | 73.52 | $73.48 | 133500 |
| 2021-08-05 | 73.48 | $73.26 | 177116 |
| 2021-08-04 | 73.48 | $73.65 | 145905 |
| 2021-08-03 | 73.40 | $74.11 | 295624 |
| 2021-08-02 | 73.20 | $73.02 | 236514 |
| 2021-07-30 | 73.19 | $74.26 | 268219 |
| 2021-07-29 | 72.93 | $74.23 | 279514 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
86.50
2026-07-24
Close Price
$87.94
Vol: 341800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
65.24
Average
96.43
Maximum
137.94
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 86.50 | $87.94 | 341800 |
| 2026-07-23 | 86.00 | $86.18 | 419300 |
| 2026-07-22 | 85.96 | $86.70 | 418306 |
| 2026-07-21 | 85.74 | $84.91 | 429000 |
| 2026-07-20 | 86.03 | $85.41 | 464633 |
| 2026-07-17 | 86.23 | $85.93 | 426800 |
| 2026-07-16 | 86.31 | $88.95 | 467400 |
| 2026-07-15 | 85.45 | $84.98 | 285100 |
| 2026-07-14 | 85.66 | $84.34 | 396458 |
| 2026-07-13 | 86.12 | $84.55 | 383753 |
| 2026-07-10 | 86.61 | $84.82 | 391023 |
| 2026-07-09 | 87.11 | $83.01 | 352346 |
| 2026-07-08 | 88.29 | $82.32 | 585919 |
| 2026-07-07 | 89.92 | $85.44 | 351827 |
| 2026-07-06 | 90.89 | $87.29 | 316700 |
| 2026-07-02 | 91.45 | $89.19 | 284200 |
| 2026-07-01 | 91.48 | $89.15 | 417200 |
| 2026-06-30 | 91.49 | $90.74 | 449600 |
| 2026-06-29 | 90.94 | $91.41 | 476039 |
| 2026-06-26 | 90.02 | $92.20 | 1.4M |
| 2026-06-25 | 88.60 | $92.07 | 477614 |
| 2026-06-24 | 86.87 | $89.80 | 601349 |
| 2026-06-23 | 85.45 | $84.02 | 570600 |
| 2026-06-22 | 85.54 | $85.44 | 645779 |
| 2026-06-18 | 85.17 | $86.58 | 1.2M |
| 2026-06-17 | 84.35 | $83.98 | 782800 |
| 2026-06-16 | 84.16 | $86.10 | 408400 |
| 2026-06-15 | 83.24 | $84.65 | 546418 |
| 2026-06-12 | 82.57 | $84.56 | 378300 |
| 2026-06-11 | 81.79 | $84.44 | 327872 |
| 2026-06-10 | 80.88 | $82.08 | 395549 |
| 2026-06-09 | 80.54 | $83.45 | 476127 |
| 2026-06-08 | 79.69 | $81.06 | 391454 |
| 2026-06-05 | 79.45 | $80.10 | 353307 |
| 2026-06-04 | 79.48 | $80.22 | 388000 |
| 2026-06-03 | 79.51 | $80.28 | 590409 |
| 2026-06-02 | 79.55 | $81.32 | 430924 |
| 2026-06-01 | 79.31 | $79.46 | 384119 |
| 2026-05-29 | 79.65 | $81.00 | 655011 |
| 2026-05-28 | 79.60 | $81.51 | 522600 |
| 2026-05-27 | 79.43 | $82.68 | 381100 |
| 2026-05-26 | 78.89 | $81.49 | 379023 |
| 2026-05-22 | 78.66 | $80.54 | 424700 |
| 2026-05-21 | 78.73 | $80.58 | 445837 |
| 2026-05-20 | 78.87 | $79.99 | 517500 |
| 2026-05-19 | 79.29 | $79.17 | 601101 |
| 2026-05-18 | 80.12 | $81.14 | 582947 |
| 2026-05-15 | 80.57 | $80.01 | 604114 |
| 2026-05-14 | 81.53 | $83.51 | 486236 |
| 2026-05-13 | 81.66 | $81.48 | 470114 |
| 2026-05-12 | 82.51 | $82.27 | 753700 |
| 2026-05-11 | 83.36 | $83.09 | 507943 |
| 2026-05-08 | 84.20 | $84.38 | 534404 |
| 2026-05-07 | 84.86 | $83.86 | 776141 |
| 2026-05-06 | 85.88 | $84.26 | 454300 |
| 2026-05-05 | 87.04 | $82.54 | 627510 |
| 2026-05-04 | 89.05 | $80.31 | 876200 |
| 2026-05-01 | 92.22 | $85.18 | 697501 |
| 2026-04-30 | 94.56 | $89.49 | 932602 |
| 2026-04-29 | 96.05 | $92.94 | 473332 |
| 2026-04-28 | 96.75 | $95.75 | 315940 |
| 2026-04-27 | 96.69 | $95.99 | 374747 |
| 2026-04-24 | 96.53 | $94.90 | 418338 |
| 2026-04-23 | 96.66 | $96.48 | 227743 |
| 2026-04-22 | 96.29 | $95.78 | 213624 |
| 2026-04-21 | 96.04 | $96.20 | 336836 |
| 2026-04-20 | 95.58 | $97.21 | 316300 |
| 2026-04-17 | 94.69 | $95.76 | 424400 |
| 2026-04-16 | 94.04 | $92.16 | 402900 |
| 2026-04-15 | 94.39 | $93.02 | 270424 |
| 2026-04-14 | 94.53 | $96.12 | 218911 |
| 2026-04-13 | 93.72 | $96.70 | 298100 |
| 2026-04-10 | 92.53 | $95.49 | 226646 |
| 2026-04-09 | 91.48 | $94.87 | 462728 |
| 2026-04-08 | 90.40 | $94.87 | 579200 |
| 2026-04-07 | 89.11 | $91.05 | 368713 |
| 2026-04-06 | 88.78 | $90.69 | 407590 |
| 2026-04-02 | 88.52 | $90.37 | 513400 |
| 2026-04-01 | 88.35 | $91.14 | 285146 |
| 2026-03-31 | 87.94 | $92.12 | 378038 |
| 2026-03-30 | 87.19 | $89.98 | 389227 |
| 2026-03-27 | 87.01 | $89.68 | 365327 |
| 2026-03-26 | 86.95 | $90.68 | 289100 |
| 2026-03-25 | 86.62 | $92.00 | 320007 |
| 2026-03-24 | 85.89 | $91.13 | 370300 |
| 2026-03-23 | 85.35 | $89.38 | 713200 |
| 2026-03-20 | 85.35 | $86.78 | 1.2M |
| 2026-03-19 | 86.26 | $88.46 | 534514 |
| 2026-03-18 | 86.95 | $89.68 | 526647 |
| 2026-03-17 | 87.50 | $90.65 | 264200 |
| 2026-03-16 | 87.96 | $89.92 | 285810 |
| 2026-03-13 | 88.86 | $89.70 | 375633 |
| 2026-03-12 | 90.13 | $89.75 | 381432 |
| 2026-03-11 | 91.76 | $90.57 | 270545 |
| 2026-03-10 | 93.58 | $92.09 | 244972 |
| 2026-03-09 | 95.41 | $93.36 | 271500 |
| 2026-03-06 | 97.31 | $93.94 | 268800 |
| 2026-03-05 | 99.51 | $96.66 | 293313 |
| 2026-03-04 | 101.39 | $98.49 | 230753 |
| 2026-03-03 | 103.15 | $99.49 | 264200 |
| 2026-03-02 | 105.01 | $101.30 | 273000 |
| 2026-02-27 | 106.73 | $102.91 | 389500 |
| 2026-02-26 | 108.32 | $105.04 | 363423 |
| 2026-02-25 | 109.60 | $104.63 | 561027 |
| 2026-02-24 | 111.27 | $108.76 | 456400 |
| 2026-02-23 | 111.99 | $106.32 | 391000 |
| 2026-02-20 | 113.60 | $109.77 | 299500 |
| 2026-02-19 | 114.44 | $110.55 | 261900 |
| 2026-02-18 | 115.16 | $111.38 | 400742 |
| 2026-02-17 | 115.73 | $111.85 | 276000 |
| 2026-02-13 | 116.20 | $114.60 | 259036 |
| 2026-02-12 | 115.83 | $114.45 | 334413 |
| 2026-02-11 | 115.35 | $115.48 | 329605 |
| 2026-02-10 | 114.37 | $115.62 | 245479 |
| 2026-02-09 | 113.05 | $114.20 | 263338 |
| 2026-02-06 | 111.83 | $114.19 | 461842 |
| 2026-02-05 | 110.28 | $112.72 | 430800 |
| 2026-02-04 | 108.79 | $113.30 | 579600 |
| 2026-02-03 | 106.75 | $107.88 | 545200 |
| 2026-02-02 | 105.93 | $104.90 | 297200 |
| 2026-01-30 | 105.84 | $103.28 | 428400 |
| 2026-01-29 | 106.20 | $102.50 | 288545 |
| 2026-01-28 | 106.83 | $102.53 | 230604 |
| 2026-01-27 | 107.55 | $103.31 | 213400 |
| 2026-01-26 | 108.10 | $104.40 | 330000 |
| 2026-01-23 | 108.37 | $105.42 | 291732 |
| 2026-01-22 | 108.29 | $106.92 | 239943 |
| 2026-01-21 | 107.65 | $107.68 | 341200 |
| 2026-01-20 | 106.54 | $105.62 | 404400 |
| 2026-01-16 | 105.76 | $107.89 | 515500 |
| 2026-01-15 | 104.03 | $107.66 | 628346 |
| 2026-01-14 | 101.92 | $104.50 | 506925 |
| 2026-01-13 | 100.29 | $103.08 | 305823 |
| 2026-01-12 | 98.70 | $102.37 | 405442 |
| 2026-01-09 | 96.96 | $103.09 | 706300 |
| 2026-01-08 | 94.58 | $97.75 | 382000 |
| 2026-01-07 | 93.34 | $92.77 | 377100 |
| 2026-01-06 | 93.41 | $94.87 | 368324 |
| 2026-01-05 | 92.81 | $93.78 | 366423 |
| 2026-01-02 | 92.42 | $92.18 | 273400 |
| 2025-12-31 | 92.46 | $91.05 | 267306 |
| 2025-12-30 | 92.85 | $92.10 | 192700 |
| 2025-12-29 | 92.98 | $92.60 | 226328 |
| 2025-12-26 | 92.99 | $92.83 | 194236 |
| 2025-12-24 | 92.91 | $91.99 | 213908 |
| 2025-12-23 | 93.07 | $91.53 | 441900 |
| 2025-12-22 | 93.40 | $92.69 | 381500 |
| 2025-12-19 | 93.42 | $93.22 | 1.1M |
| 2025-12-18 | 93.26 | $94.73 | 483300 |
| 2025-12-17 | 92.58 | $93.44 | 443800 |
| 2025-12-16 | 92.16 | $92.94 | 543805 |
| 2025-12-15 | 91.78 | $92.42 | 512900 |
| 2025-12-12 | 91.49 | $92.31 | 388400 |
| 2025-12-11 | 91.17 | $92.47 | 407243 |
| 2025-12-10 | 90.73 | $91.15 | 675145 |
| 2025-12-09 | 90.61 | $87.77 | 451300 |
| 2025-12-08 | 91.53 | $90.03 | 554000 |
| 2025-12-05 | 91.94 | $90.70 | 310610 |
| 2025-12-04 | 92.22 | $90.75 | 282600 |
| 2025-12-03 | 92.54 | $92.72 | 460002 |
| 2025-12-02 | 92.30 | $92.36 | 467300 |
| 2025-12-01 | 92.11 | $92.46 | 584025 |
| 2025-11-28 | 91.84 | $92.99 | 247107 |
| 2025-11-26 | 91.33 | $93.53 | 505000 |
| 2025-11-25 | 90.55 | $92.98 | 395400 |
| 2025-11-24 | 89.77 | $89.87 | 505400 |
| 2025-11-21 | 89.81 | $91.47 | 505434 |
| 2025-11-20 | 89.37 | $89.32 | 467208 |
| 2025-11-19 | 89.52 | $88.65 | 578201 |
| 2025-11-18 | 89.93 | $88.76 | 568543 |
| 2025-11-17 | 90.40 | $88.39 | 597134 |
| 2025-11-14 | 91.10 | $90.49 | 464631 |
| 2025-11-13 | 91.30 | $89.79 | 725629 |
| 2025-11-12 | 91.77 | $91.24 | 389731 |
| 2025-11-11 | 91.88 | $91.28 | 296400 |
| 2025-11-10 | 92.00 | $91.47 | 411045 |
| 2025-11-07 | 92.08 | $92.00 | 368335 |
| 2025-11-06 | 92.02 | $92.38 | 461300 |
| 2025-11-05 | 91.83 | $91.57 | 513000 |
| 2025-11-04 | 91.85 | $91.58 | 368221 |
| 2025-11-03 | 91.87 | $92.79 | 501735 |
| 2025-10-31 | 91.52 | $92.13 | 667306 |
| 2025-10-30 | 91.31 | $91.80 | 564732 |
| 2025-10-29 | 91.16 | $90.03 | 533338 |
| 2025-10-28 | 91.55 | $91.98 | 259800 |
| 2025-10-27 | 91.41 | $92.17 | 337200 |
| 2025-10-24 | 91.19 | $91.78 | 284700 |
| 2025-10-23 | 91.07 | $92.44 | 244121 |
| 2025-10-22 | 90.71 | $91.78 | 378300 |
| 2025-10-21 | 90.51 | $93.26 | 356800 |
| 2025-10-20 | 89.82 | $91.27 | 303200 |
| 2025-10-17 | 89.63 | $90.66 | 265600 |
| 2025-10-16 | 89.63 | $90.69 | 460500 |
| 2025-10-15 | 89.64 | $91.41 | 363500 |
| 2025-10-14 | 89.47 | $91.98 | 374500 |
| 2025-10-13 | 89.12 | $90.30 | 381300 |
| 2025-10-10 | 89.26 | $89.44 | 488100 |
| 2025-10-09 | 89.75 | $90.02 | 400000 |
| 2025-10-08 | 90.20 | $91.35 | 486600 |
| 2025-10-07 | 90.38 | $90.43 | 333303 |
| 2025-10-06 | 90.93 | $91.43 | 383606 |
| 2025-10-03 | 91.33 | $92.18 | 310042 |
| 2025-10-02 | 91.63 | $93.25 | 307312 |
| 2025-10-01 | 91.69 | $92.97 | 219502 |
| 2025-09-30 | 91.90 | $93.49 | 335200 |
| 2025-09-29 | 92.05 | $92.24 | 503101 |
| 2025-09-26 | 92.66 | $92.23 | 279800 |
| 2025-09-25 | 93.47 | $91.80 | 243569 |
| 2025-09-24 | 94.63 | $93.11 | 252000 |
| 2025-09-23 | 95.67 | $94.44 | 353600 |
| 2025-09-22 | 96.54 | $95.19 | 422037 |
| 2025-09-19 | 97.41 | $95.32 | 1.5M |
| 2025-09-18 | 98.44 | $98.20 | 338118 |
| 2025-09-17 | 98.82 | $97.12 | 400500 |
| 2025-09-16 | 99.63 | $98.31 | 269400 |
| 2025-09-15 | 100.26 | $99.29 | 328915 |
| 2025-09-12 | 100.73 | $98.68 | 231609 |
| 2025-09-11 | 101.50 | $102.40 | 403256 |
| 2025-09-10 | 101.26 | $99.72 | 229800 |
| 2025-09-09 | 101.83 | $100.42 | 315000 |
| 2025-09-08 | 102.30 | $102.60 | 289451 |
| 2025-09-05 | 102.18 | $103.79 | 234418 |
| 2025-09-04 | 101.65 | $102.64 | 293402 |
| 2025-09-03 | 101.38 | $98.42 | 386711 |
| 2025-09-02 | 102.38 | $100.17 | 328007 |
| 2025-08-29 | 103.05 | $100.97 | 271216 |
| 2025-08-28 | 103.60 | $102.07 | 400045 |
| 2025-08-27 | 103.91 | $103.29 | 314800 |
| 2025-08-26 | 103.89 | $104.96 | 342546 |
| 2025-08-25 | 103.32 | $106.01 | 315500 |
| 2025-08-22 | 102.28 | $107.08 | 496043 |
| 2025-08-21 | 100.67 | $99.62 | 221400 |
| 2025-08-20 | 101.07 | $99.79 | 427723 |
| 2025-08-19 | 101.51 | $102.63 | 220514 |
| 2025-08-18 | 101.15 | $100.71 | 257100 |
| 2025-08-15 | 101.32 | $101.41 | 364300 |
| 2025-08-14 | 101.30 | $103.08 | 217200 |
| 2025-08-13 | 100.75 | $106.28 | 309938 |
| 2025-08-12 | 99.08 | $102.54 | 320105 |
| 2025-08-11 | 98.24 | $98.51 | 356900 |
| 2025-08-08 | 98.51 | $97.85 | 359819 |
| 2025-08-07 | 99.08 | $99.59 | 274343 |
| 2025-08-06 | 99.24 | $99.23 | 327638 |
| 2025-08-05 | 99.57 | $99.60 | 298700 |
| 2025-08-04 | 99.87 | $98.52 | 270116 |
| 2025-08-01 | 100.59 | $97.73 | 371800 |
| 2025-07-31 | 101.74 | $98.00 | 352647 |
| 2025-07-30 | 103.06 | $99.67 | 552300 |
| 2025-07-29 | 104.13 | $102.30 | 667037 |
| 2025-07-28 | 104.59 | $104.27 | 372407 |
| 2025-07-25 | 104.52 | $104.84 | 290401 |
| 2025-07-24 | 104.24 | $103.74 | 306800 |
| 2025-07-23 | 104.22 | $104.92 | 290800 |
| 2025-07-22 | 103.82 | $104.28 | 351300 |
| 2025-07-21 | 103.51 | $100.87 | 265928 |
| 2025-07-18 | 104.21 | $101.06 | 323900 |
| 2025-07-17 | 104.98 | $102.36 | 265100 |
| 2025-07-16 | 105.47 | $101.81 | 339400 |
| 2025-07-15 | 106.22 | $101.20 | 332700 |
| 2025-07-14 | 107.29 | $104.79 | 265509 |
| 2025-07-11 | 107.42 | $106.90 | 681451 |
| 2025-07-10 | 106.85 | $108.49 | 460000 |
| 2025-07-09 | 105.61 | $106.79 | 405421 |
| 2025-07-08 | 104.59 | $104.40 | 344918 |
| 2025-07-07 | 104.07 | $102.77 | 328820 |
| 2025-07-03 | 103.91 | $105.76 | 239823 |
| 2025-07-02 | 102.74 | $106.48 | 624746 |
| 2025-07-01 | 101.05 | $105.47 | 604712 |
| 2025-06-30 | 99.30 | $99.36 | 435700 |
| 2025-06-27 | 99.08 | $99.78 | 2.0M |
| 2025-06-26 | 98.68 | $99.88 | 350300 |
| 2025-06-25 | 98.16 | $99.24 | 385200 |
| 2025-06-24 | 97.72 | $100.72 | 408300 |
| 2025-06-23 | 96.73 | $99.74 | 444000 |
| 2025-06-20 | 95.84 | $96.33 | 1.3M |
| 2025-06-18 | 95.84 | $95.11 | 418500 |
| 2025-06-17 | 96.26 | $94.93 | 486121 |
| 2025-06-16 | 96.83 | $96.85 | 479900 |
| 2025-06-13 | 96.94 | $95.67 | 429500 |
| 2025-06-12 | 97.46 | $97.60 | 262613 |
| 2025-06-11 | 97.49 | $97.99 | 540219 |
| 2025-06-10 | 97.42 | $100.25 | 461100 |
| 2025-06-09 | 96.63 | $97.62 | 333700 |
| 2025-06-06 | 96.52 | $96.58 | 254312 |
| 2025-06-05 | 96.74 | $97.37 | 405600 |
| 2025-06-04 | 96.78 | $97.06 | 429203 |
| 2025-06-03 | 96.95 | $97.65 | 349212 |
| 2025-06-02 | 97.00 | $95.77 | 485813 |
| 2025-05-30 | 97.68 | $97.56 | 385612 |
| 2025-05-29 | 97.96 | $98.26 | 301200 |
| 2025-05-28 | 98.11 | $97.41 | 423800 |
| 2025-05-27 | 98.58 | $99.66 | 437414 |
| 2025-05-23 | 98.46 | $96.35 | 435200 |
| 2025-05-22 | 99.38 | $97.69 | 307500 |
| 2025-05-21 | 100.11 | $98.24 | 565030 |
| 2025-05-20 | 100.83 | $101.29 | 340534 |
| 2025-05-19 | 100.75 | $101.86 | 452826 |
| 2025-05-16 | 100.49 | $102.59 | 574141 |
| 2025-05-15 | 99.96 | $101.36 | 368177 |
| 2025-05-14 | 99.72 | $100.59 | 479043 |
| 2025-05-13 | 99.70 | $103.59 | 431900 |
| 2025-05-12 | 98.75 | $103.38 | 672230 |
| 2025-05-09 | 97.69 | $97.37 | 763800 |
| 2025-05-08 | 98.34 | $98.45 | 913000 |
| 2025-05-07 | 98.84 | $96.91 | 564044 |
| 2025-05-06 | 99.97 | $98.00 | 579904 |
| 2025-05-05 | 101.03 | $99.71 | 379024 |
| 2025-05-02 | 101.82 | $101.95 | 440200 |
| 2025-05-01 | 102.10 | $99.93 | 639400 |
| 2025-04-30 | 103.10 | $98.85 | 1.1M |
| 2025-04-29 | 104.68 | $100.27 | 897635 |
| 2025-04-28 | 106.17 | $106.58 | 414100 |
| 2025-04-25 | 105.99 | $106.74 | 195300 |
| 2025-04-24 | 105.72 | $107.97 | 240400 |
| 2025-04-23 | 105.01 | $106.23 | 332700 |
| 2025-04-22 | 104.71 | $106.07 | 338200 |
| 2025-04-21 | 104.40 | $103.02 | 373725 |
| 2025-04-17 | 105.00 | $104.78 | 355000 |
| 2025-04-16 | 105.20 | $103.54 | 511300 |
| 2025-04-15 | 105.84 | $105.54 | 346100 |
| 2025-04-14 | 105.99 | $107.06 | 417601 |
| 2025-04-11 | 105.71 | $106.42 | 398500 |
| 2025-04-10 | 105.58 | $105.79 | 485003 |
| 2025-04-09 | 105.64 | $108.32 | 625800 |
| 2025-04-08 | 104.92 | $100.97 | 747117 |
| 2025-04-07 | 106.39 | $104.18 | 1.2M |
| 2025-04-04 | 107.17 | $106.44 | 728595 |
| 2025-04-03 | 107.42 | $104.34 | 753406 |
| 2025-04-02 | 108.39 | $109.10 | 339909 |
| 2025-04-01 | 108.07 | $106.61 | 308900 |
| 2025-03-31 | 108.46 | $107.04 | 442700 |
| 2025-03-28 | 108.81 | $106.31 | 299449 |
| 2025-03-27 | 109.46 | $110.09 | 364700 |
| 2025-03-26 | 109.04 | $110.25 | 340241 |
| 2025-03-25 | 108.49 | $109.99 | 604400 |
| 2025-03-24 | 107.89 | $111.75 | 524300 |
| 2025-03-21 | 106.62 | $107.50 | 1.9M |
| 2025-03-20 | 106.42 | $107.90 | 388942 |
| 2025-03-19 | 106.07 | $108.09 | 407000 |
| 2025-03-18 | 105.61 | $107.57 | 387500 |
| 2025-03-17 | 105.24 | $107.23 | 524700 |
| 2025-03-14 | 104.92 | $106.55 | 301632 |
| 2025-03-13 | 104.78 | $104.50 | 533601 |
| 2025-03-12 | 105.30 | $105.38 | 384400 |
| 2025-03-11 | 105.69 | $105.77 | 437518 |
| 2025-03-10 | 106.08 | $108.38 | 500200 |
| 2025-03-07 | 105.77 | $109.13 | 392000 |
| 2025-03-06 | 105.19 | $107.29 | 354700 |
| 2025-03-05 | 105.11 | $106.16 | 427520 |
| 2025-03-04 | 105.43 | $103.91 | 1.2M |
| 2025-03-03 | 106.57 | $105.16 | 568500 |
| 2025-02-28 | 107.62 | $107.00 | 502200 |
| 2025-02-27 | 108.36 | $106.64 | 295242 |
| 2025-02-26 | 109.41 | $108.77 | 414014 |
| 2025-02-25 | 110.06 | $109.84 | 533700 |
| 2025-02-24 | 110.54 | $106.65 | 420204 |
| 2025-02-21 | 112.16 | $108.55 | 422813 |
| 2025-02-20 | 113.56 | $109.84 | 357112 |
| 2025-02-19 | 114.88 | $112.89 | 373900 |
| 2025-02-18 | 115.52 | $114.45 | 403355 |
| 2025-02-14 | 115.81 | $116.35 | 310100 |
| 2025-02-13 | 115.56 | $114.27 | 192600 |
| 2025-02-12 | 115.92 | $112.78 | 279400 |
| 2025-02-11 | 116.83 | $115.67 | 223820 |
| 2025-02-10 | 117.02 | $116.46 | 360111 |
| 2025-02-07 | 117.00 | $115.62 | 242800 |
| 2025-02-06 | 117.23 | $116.93 | 265400 |
| 2025-02-05 | 117.08 | $116.93 | 246842 |
| 2025-02-04 | 116.90 | $116.01 | 330532 |
| 2025-02-03 | 116.97 | $115.32 | 349600 |
| 2025-01-31 | 117.26 | $115.65 | 276191 |
| 2025-01-30 | 117.51 | $118.32 | 319901 |
| 2025-01-29 | 116.95 | $115.78 | 181514 |
| 2025-01-28 | 117.07 | $116.79 | 161600 |
| 2025-01-27 | 116.90 | $118.67 | 246545 |
| 2025-01-24 | 116.09 | $116.75 | 234700 |
| 2025-01-23 | 115.71 | $117.64 | 240800 |
| 2025-01-22 | 114.97 | $117.77 | 214700 |
| 2025-01-21 | 114.05 | $118.28 | 250600 |
| 2025-01-17 | 112.78 | $116.76 | 342723 |
| 2025-01-16 | 111.75 | $117.01 | 277200 |
| 2025-01-15 | 110.46 | $117.57 | 255434 |
| 2025-01-14 | 108.76 | $114.59 | 291944 |
| 2025-01-13 | 107.70 | $113.09 | 333900 |
| 2025-01-10 | 106.96 | $109.08 | 513033 |
| 2025-01-08 | 107.43 | $109.93 | 415762 |
| 2025-01-07 | 107.81 | $109.47 | 249019 |
| 2025-01-06 | 108.53 | $112.11 | 333522 |
| 2025-01-03 | 108.66 | $111.44 | 264546 |
| 2025-01-02 | 109.14 | $111.16 | 234900 |
| 2024-12-31 | 109.91 | $112.65 | 364542 |
| 2024-12-30 | 110.49 | $112.19 | 215600 |
| 2024-12-27 | 111.45 | $112.21 | 246700 |
| 2024-12-26 | 112.72 | $113.96 | 237400 |
| 2024-12-24 | 113.82 | $113.66 | 109616 |
| 2024-12-23 | 115.36 | $112.97 | 252800 |
| 2024-12-20 | 117.54 | $113.51 | 1.8M |
| 2024-12-19 | 120.12 | $113.62 | 415500 |
| 2024-12-18 | 123.31 | $115.61 | 449300 |
| 2024-12-17 | 126.61 | $122.04 | 316304 |
| 2024-12-16 | 128.64 | $124.64 | 254900 |
| 2024-12-13 | 130.32 | $126.86 | 218900 |
| 2024-12-12 | 131.67 | $128.14 | 249800 |
| 2024-12-11 | 132.92 | $132.19 | 210001 |
| 2024-12-10 | 133.16 | $130.53 | 210400 |
| 2024-12-09 | 133.97 | $133.54 | 210634 |
| 2024-12-06 | 134.00 | $133.04 | 151100 |
| 2024-12-05 | 134.17 | $132.08 | 254246 |
| 2024-12-04 | 134.67 | $131.66 | 223900 |
| 2024-12-03 | 135.40 | $134.32 | 182800 |
| 2024-12-02 | 135.42 | $134.96 | 212400 |
| 2024-11-29 | 135.21 | $135.90 | 169541 |
| 2024-11-27 | 134.63 | $135.26 | 220500 |
| 2024-11-26 | 134.11 | $137.53 | 300903 |
| 2024-11-25 | 132.73 | $139.02 | 368200 |
| 2024-11-22 | 130.56 | $133.07 | 220125 |
| 2024-11-21 | 129.81 | $130.52 | 160339 |
| 2024-11-20 | 129.70 | $128.63 | 182600 |
| 2024-11-19 | 130.17 | $128.13 | 215484 |
| 2024-11-18 | 130.90 | $129.21 | 150200 |
| 2024-11-15 | 131.45 | $129.21 | 194415 |
| 2024-11-14 | 132.11 | $132.07 | 229219 |
| 2024-11-13 | 132.00 | $131.62 | 261000 |
| 2024-11-12 | 131.99 | $133.34 | 301527 |
| 2024-11-11 | 131.43 | $137.71 | 179948 |
| 2024-11-08 | 129.36 | $134.49 | 219237 |
| 2024-11-07 | 127.86 | $133.24 | 405003 |
| 2024-11-06 | 126.44 | $136.45 | 522035 |
| 2024-11-05 | 123.72 | $126.06 | 317900 |
| 2024-11-04 | 123.74 | $123.81 | 207300 |
| 2024-11-01 | 124.53 | $123.08 | 234602 |
| 2024-10-31 | 125.75 | $122.34 | 269355 |
| 2024-10-30 | 127.52 | $122.39 | 384407 |
| 2024-10-29 | 129.69 | $123.04 | 599748 |
| 2024-10-28 | 132.13 | $131.57 | 310618 |
| 2024-10-25 | 132.41 | $130.17 | 150730 |
| 2024-10-24 | 133.18 | $130.81 | 195836 |
| 2024-10-23 | 133.90 | $130.00 | 315216 |
| 2024-10-22 | 135.02 | $130.03 | 200519 |
| 2024-10-21 | 136.34 | $132.12 | 239233 |
| 2024-10-18 | 137.25 | $133.95 | 228522 |
| 2024-10-17 | 137.73 | $134.98 | 163900 |
| 2024-10-16 | 137.94 | $136.85 | 224100 |
| 2024-10-15 | 137.53 | $135.55 | 315723 |
| 2024-10-14 | 137.39 | $138.40 | 167143 |
| 2024-10-11 | 136.24 | $136.89 | 180000 |
| 2024-10-10 | 135.27 | $134.55 | 261402 |
| 2024-10-09 | 134.76 | $137.02 | 216900 |
| 2024-10-08 | 133.30 | $135.00 | 319500 |
| 2024-10-07 | 132.11 | $129.58 | 154700 |
| 2024-10-04 | 132.32 | $129.71 | 204600 |
| 2024-10-03 | 132.49 | $129.58 | 222300 |
| 2024-10-02 | 132.68 | $130.00 | 193945 |
| 2024-10-01 | 132.71 | $130.94 | 180724 |
| 2024-09-30 | 132.39 | $131.21 | 312615 |
| 2024-09-27 | 131.85 | $131.27 | 331339 |
| 2024-09-26 | 131.11 | $129.61 | 228500 |
| 2024-09-25 | 130.66 | $129.04 | 263700 |
| 2024-09-24 | 130.23 | $132.11 | 215400 |
| 2024-09-23 | 128.67 | $131.10 | 208406 |
| 2024-09-20 | 127.03 | $130.80 | 1.1M |
| 2024-09-19 | 125.07 | $132.84 | 373800 |
| 2024-09-18 | 122.01 | $128.53 | 378745 |
| 2024-09-17 | 119.61 | $125.99 | 263300 |
| 2024-09-16 | 117.50 | $123.47 | 230900 |
| 2024-09-13 | 115.73 | $121.95 | 237900 |
| 2024-09-12 | 114.07 | $117.33 | 316513 |
| 2024-09-11 | 113.55 | $113.44 | 244011 |
| 2024-09-10 | 114.19 | $114.21 | 178736 |
| 2024-09-09 | 114.76 | $112.81 | 262900 |
| 2024-09-06 | 115.93 | $113.03 | 213800 |
| 2024-09-05 | 117.32 | $113.82 | 448600 |
| 2024-09-04 | 118.78 | $115.41 | 218800 |
| 2024-09-03 | 120.07 | $116.54 | 228000 |
| 2024-08-30 | 121.29 | $121.67 | 194518 |
| 2024-08-29 | 121.14 | $120.64 | 185106 |
| 2024-08-28 | 121.29 | $121.02 | 187300 |
| 2024-08-27 | 121.35 | $121.44 | 154600 |
| 2024-08-26 | 121.28 | $124.56 | 226700 |
| 2024-08-23 | 120.21 | $125.02 | 394428 |
| 2024-08-22 | 118.76 | $119.14 | 422231 |
| 2024-08-21 | 118.86 | $120.89 | 127518 |
| 2024-08-20 | 118.44 | $118.36 | 250200 |
| 2024-08-19 | 118.74 | $119.37 | 168813 |
| 2024-08-16 | 118.80 | $118.83 | 208255 |
| 2024-08-15 | 119.06 | $121.05 | 189520 |
| 2024-08-14 | 118.68 | $117.78 | 147500 |
| 2024-08-13 | 119.27 | $118.64 | 151034 |
| 2024-08-12 | 119.73 | $116.01 | 167200 |
| 2024-08-09 | 121.12 | $117.64 | 190910 |
| 2024-08-08 | 122.31 | $118.11 | 238845 |
| 2024-08-07 | 123.58 | $116.98 | 230100 |
| 2024-08-06 | 125.48 | $119.42 | 215300 |
| 2024-08-05 | 126.97 | $117.13 | 286600 |
| 2024-08-02 | 129.47 | $121.98 | 261200 |
| 2024-08-01 | 130.91 | $126.20 | 449646 |
| 2024-07-31 | 131.25 | $131.93 | 483120 |
| 2024-07-30 | 129.76 | $135.34 | 480022 |
| 2024-07-29 | 126.78 | $127.06 | 279300 |
| 2024-07-26 | 125.70 | $128.83 | 290225 |
| 2024-07-25 | 123.77 | $125.04 | 378026 |
| 2024-07-24 | 122.55 | $119.28 | 257738 |
| 2024-07-23 | 122.83 | $122.70 | 242812 |
| 2024-07-22 | 122.04 | $123.29 | 209600 |
| 2024-07-19 | 120.84 | $120.86 | 215621 |
| 2024-07-18 | 120.10 | $121.57 | 334803 |
| 2024-07-17 | 118.93 | $124.68 | 334800 |
| 2024-07-16 | 116.48 | $125.69 | 283936 |
| 2024-07-15 | 113.17 | $117.68 | 343921 |
| 2024-07-12 | 111.65 | $117.77 | 275246 |
| 2024-07-11 | 109.79 | $116.59 | 353141 |
| 2024-07-10 | 107.93 | $109.99 | 191742 |
| 2024-07-09 | 107.77 | $108.07 | 313800 |
| 2024-07-08 | 108.24 | $108.75 | 217940 |
| 2024-07-05 | 108.63 | $107.65 | 199700 |
| 2024-07-03 | 109.50 | $109.41 | 92819 |
| 2024-07-02 | 110.03 | $109.81 | 246944 |
| 2024-07-01 | 110.60 | $110.32 | 437200 |
| 2024-06-28 | 111.16 | $112.00 | 1.8M |
| 2024-06-27 | 111.34 | $109.28 | 373405 |
| 2024-06-26 | 112.45 | $109.37 | 599429 |
| 2024-06-25 | 113.80 | $110.65 | 390705 |
| 2024-06-24 | 115.07 | $115.99 | 217000 |
| 2024-06-21 | 114.93 | $116.08 | 733434 |
| 2024-06-20 | 114.74 | $115.39 | 273325 |
| 2024-06-18 | 114.75 | $115.02 | 218539 |
| 2024-06-17 | 114.90 | $115.21 | 255327 |
| 2024-06-14 | 115.03 | $114.47 | 236645 |
| 2024-06-13 | 115.43 | $116.50 | 180400 |
| 2024-06-12 | 115.30 | $117.54 | 261343 |
| 2024-06-11 | 114.83 | $114.35 | 199032 |
| 2024-06-10 | 115.27 | $115.26 | 206400 |
| 2024-06-07 | 115.55 | $113.80 | 236100 |
| 2024-06-06 | 116.36 | $115.19 | 215343 |
| 2024-06-05 | 116.92 | $115.63 | 149849 |
| 2024-06-04 | 117.47 | $114.74 | 247226 |
| 2024-06-03 | 118.43 | $116.51 | 160220 |
| 2024-05-31 | 119.03 | $119.48 | 226546 |
| 2024-05-30 | 118.81 | $118.01 | 191832 |
| 2024-05-29 | 119.01 | $115.36 | 260800 |
| 2024-05-28 | 120.08 | $117.11 | 287200 |
| 2024-05-24 | 120.81 | $120.14 | 175646 |
| 2024-05-23 | 120.72 | $118.46 | 282132 |
| 2024-05-22 | 121.11 | $119.58 | 171200 |
| 2024-05-21 | 121.22 | $120.48 | 135200 |
| 2024-05-20 | 121.03 | $120.16 | 182200 |
| 2024-05-17 | 120.86 | $119.92 | 226515 |
| 2024-05-16 | 120.71 | $119.48 | 299309 |
| 2024-05-15 | 120.64 | $124.00 | 238600 |
| 2024-05-14 | 119.08 | $121.28 | 239400 |
| 2024-05-13 | 118.03 | $118.83 | 158833 |
| 2024-05-10 | 117.50 | $118.08 | 229700 |
| 2024-05-09 | 117.08 | $119.01 | 315602 |
| 2024-05-08 | 116.26 | $118.78 | 313038 |
| 2024-05-07 | 115.33 | $116.82 | 368900 |
| 2024-05-06 | 114.81 | $117.98 | 357746 |
| 2024-05-03 | 113.81 | $116.65 | 187900 |
| 2024-05-02 | 113.03 | $115.49 | 293638 |
| 2024-05-01 | 112.47 | $113.00 | 277710 |
| 2024-04-30 | 112.58 | $112.70 | 412900 |
| 2024-04-29 | 112.84 | $115.79 | 304734 |
| 2024-04-26 | 112.20 | $113.64 | 214920 |
| 2024-04-25 | 112.12 | $112.55 | 420400 |
| 2024-04-24 | 112.40 | $113.68 | 283002 |
| 2024-04-23 | 112.41 | $114.02 | 288000 |
| 2024-04-22 | 112.35 | $112.58 | 381100 |
| 2024-04-19 | 112.76 | $111.79 | 310918 |
| 2024-04-18 | 113.54 | $110.65 | 413715 |
| 2024-04-17 | 114.88 | $111.64 | 242100 |
| 2024-04-16 | 116.21 | $113.82 | 286700 |
| 2024-04-15 | 117.15 | $114.96 | 307700 |
| 2024-04-12 | 117.95 | $115.67 | 216219 |
| 2024-04-11 | 118.69 | $116.93 | 211147 |
| 2024-04-10 | 119.18 | $114.70 | 377441 |
| 2024-04-09 | 120.48 | $119.64 | 158600 |
| 2024-04-08 | 120.47 | $119.13 | 164000 |
| 2024-04-05 | 120.60 | $118.81 | 182800 |
| 2024-04-04 | 120.84 | $118.21 | 309700 |
| 2024-04-03 | 121.30 | $121.54 | 352820 |
| 2024-04-02 | 120.76 | $118.42 | 347033 |
| 2024-04-01 | 121.07 | $119.90 | 188022 |
| 2024-03-28 | 120.94 | $123.01 | 340618 |
| 2024-03-27 | 119.77 | $121.79 | 277037 |
| 2024-03-26 | 118.69 | $117.90 | 234800 |
| 2024-03-25 | 118.59 | $118.36 | 185246 |
| 2024-03-22 | 118.29 | $119.13 | 255700 |
| 2024-03-21 | 117.66 | $121.72 | 310106 |
| 2024-03-20 | 116.06 | $118.82 | 209900 |
| 2024-03-19 | 115.02 | $116.81 | 253200 |
| 2024-03-18 | 114.38 | $114.23 | 328705 |
| 2024-03-15 | 114.42 | $115.62 | 1.1M |
| 2024-03-14 | 114.02 | $113.99 | 370000 |
| 2024-03-13 | 114.07 | $115.09 | 261500 |
| 2024-03-12 | 113.78 | $113.46 | 257600 |
| 2024-03-11 | 113.95 | $113.33 | 327342 |
| 2024-03-08 | 114.20 | $115.23 | 252700 |
| 2024-03-07 | 113.91 | $115.10 | 248100 |
| 2024-03-06 | 113.61 | $113.74 | 371740 |
| 2024-03-05 | 113.69 | $113.93 | 364900 |
| 2024-03-04 | 113.73 | $115.65 | 222643 |
| 2024-03-01 | 113.24 | $115.96 | 189613 |
| 2024-02-29 | 112.57 | $114.63 | 266856 |
| 2024-02-28 | 112.19 | $113.33 | 192716 |
| 2024-02-27 | 112.17 | $113.49 | 256742 |
| 2024-02-26 | 112.11 | $111.41 | 221627 |
| 2024-02-23 | 112.73 | $111.87 | 252800 |
| 2024-02-22 | 113.36 | $111.35 | 415200 |
| 2024-02-21 | 114.31 | $110.11 | 380001 |
| 2024-02-20 | 115.88 | $110.06 | 597000 |
| 2024-02-16 | 117.81 | $118.63 | 371200 |
| 2024-02-15 | 117.45 | $119.76 | 310800 |
| 2024-02-14 | 116.64 | $117.62 | 275310 |
| 2024-02-13 | 116.34 | $114.85 | 331200 |
| 2024-02-12 | 116.86 | $121.49 | 288241 |
| 2024-02-09 | 115.38 | $118.90 | 347812 |
| 2024-02-08 | 114.42 | $117.44 | 306900 |
| 2024-02-07 | 113.72 | $116.12 | 264938 |
| 2024-02-06 | 113.31 | $115.49 | 258403 |
| 2024-02-05 | 113.03 | $112.63 | 185224 |
| 2024-02-02 | 113.63 | $115.18 | 197800 |
| 2024-02-01 | 113.58 | $116.27 | 233833 |
| 2024-01-31 | 113.21 | $113.45 | 264900 |
| 2024-01-30 | 113.68 | $116.89 | 189209 |
| 2024-01-29 | 113.20 | $116.25 | 223600 |
| 2024-01-26 | 112.85 | $113.91 | 277300 |
| 2024-01-25 | 113.20 | $114.13 | 272800 |
| 2024-01-24 | 113.61 | $112.20 | 315300 |
| 2024-01-23 | 114.75 | $113.25 | 323100 |
| 2024-01-22 | 115.83 | $117.69 | 297133 |
| 2024-01-19 | 115.78 | $116.32 | 198339 |
| 2024-01-18 | 116.18 | $115.81 | 171627 |
| 2024-01-17 | 116.85 | $114.22 | 194026 |
| 2024-01-16 | 118.20 | $115.99 | 248603 |
| 2024-01-12 | 119.28 | $116.67 | 246400 |
| 2024-01-11 | 120.40 | $118.76 | 177132 |
| 2024-01-10 | 121.10 | $119.61 | 179800 |
| 2024-01-09 | 121.67 | $118.65 | 223900 |
| 2024-01-08 | 122.65 | $120.54 | 218300 |
| 2024-01-05 | 123.23 | $118.18 | 215000 |
| 2024-01-04 | 124.65 | $118.45 | 236200 |
| 2024-01-03 | 126.25 | $119.11 | 266741 |
| 2024-01-02 | 127.94 | $123.56 | 202800 |
| 2023-12-29 | 128.52 | $125.55 | 225743 |
| 2023-12-28 | 128.52 | $127.14 | 150200 |
| 2023-12-27 | 127.93 | $127.40 | 168100 |
| 2023-12-26 | 127.04 | $127.30 | 125817 |
| 2023-12-22 | 125.90 | $126.01 | 171200 |
| 2023-12-21 | 124.84 | $124.47 | 195700 |
| 2023-12-20 | 123.95 | $123.21 | 304300 |
| 2023-12-19 | 123.19 | $125.10 | 418400 |
| 2023-12-18 | 121.58 | $121.19 | 404816 |
| 2023-12-15 | 120.78 | $123.36 | 762500 |
| 2023-12-14 | 119.06 | $124.24 | 579700 |
| 2023-12-13 | 116.61 | $117.85 | 456700 |
| 2023-12-12 | 115.60 | $113.40 | 241000 |
| 2023-12-11 | 115.72 | $114.64 | 168508 |
| 2023-12-08 | 115.42 | $114.13 | 169000 |
| 2023-12-07 | 115.17 | $114.06 | 176400 |
| 2023-12-06 | 114.82 | $114.06 | 350918 |
| 2023-12-05 | 114.35 | $113.69 | 259700 |
| 2023-12-04 | 113.83 | $113.68 | 272500 |
| 2023-12-01 | 113.14 | $112.94 | 354129 |
| 2023-11-30 | 112.48 | $109.63 | 352617 |
| 2023-11-29 | 112.66 | $110.93 | 267400 |
| 2023-11-28 | 112.42 | $109.24 | 224731 |
| 2023-11-27 | 112.60 | $111.48 | 307331 |
| 2023-11-24 | 112.04 | $110.78 | 103900 |
| 2023-11-22 | 111.51 | $110.63 | 146001 |
| 2023-11-21 | 110.85 | $109.12 | 208814 |
| 2023-11-20 | 110.45 | $110.29 | 209422 |
| 2023-11-17 | 109.54 | $110.58 | 292326 |
| 2023-11-16 | 108.27 | $109.86 | 331300 |
| 2023-11-15 | 106.89 | $110.53 | 484300 |
| 2023-11-14 | 104.94 | $112.67 | 510000 |
| 2023-11-13 | 101.86 | $102.46 | 212105 |
| 2023-11-10 | 101.31 | $103.00 | 268300 |
| 2023-11-09 | 100.45 | $100.54 | 323949 |
| 2023-11-08 | 100.17 | $101.82 | 257412 |
| 2023-11-07 | 99.41 | $102.83 | 298109 |
| 2023-11-06 | 98.15 | $101.98 | 378735 |
| 2023-11-03 | 96.90 | $103.59 | 387017 |
| 2023-11-02 | 94.87 | $98.50 | 367900 |
| 2023-11-01 | 94.04 | $95.78 | 507100 |
| 2023-10-31 | 93.91 | $95.17 | 549213 |
| 2023-10-30 | 93.99 | $96.18 | 312900 |
| 2023-10-27 | 93.80 | $94.29 | 264929 |
| 2023-10-26 | 94.20 | $94.63 | 294600 |
| 2023-10-25 | 94.63 | $92.72 | 328018 |
| 2023-10-24 | 95.80 | $95.00 | 319400 |
| 2023-10-23 | 96.53 | $96.17 | 355826 |
| 2023-10-20 | 97.09 | $94.83 | 445570 |
| 2023-10-19 | 98.21 | $96.10 | 491447 |
| 2023-10-18 | 99.20 | $97.30 | 325233 |
| 2023-10-17 | 100.05 | $100.57 | 406100 |
| 2023-10-16 | 100.05 | $100.51 | 341800 |
| 2023-10-13 | 100.09 | $97.80 | 363100 |
| 2023-10-12 | 101.01 | $98.19 | 537939 |
| 2023-10-11 | 102.01 | $104.44 | 181000 |
| 2023-10-10 | 101.25 | $103.01 | 289238 |
| 2023-10-09 | 100.79 | $101.32 | 217824 |
| 2023-10-06 | 100.76 | $100.65 | 191940 |
| 2023-10-05 | 100.95 | $101.00 | 331800 |
| 2023-10-04 | 101.08 | $100.75 | 327009 |
| 2023-10-03 | 101.33 | $100.19 | 342266 |
| 2023-10-02 | 101.81 | $101.94 | 240800 |
| 2023-09-29 | 101.84 | $102.40 | 259916 |
| 2023-09-28 | 101.74 | $103.74 | 216402 |
| 2023-09-27 | 101.20 | $101.66 | 277300 |
| 2023-09-26 | 101.21 | $100.61 | 293126 |
| 2023-09-25 | 101.56 | $102.06 | 165542 |
| 2023-09-22 | 101.53 | $101.20 | 256700 |
| 2023-09-21 | 101.77 | $101.49 | 231626 |
| 2023-09-20 | 101.98 | $101.66 | 302000 |
| 2023-09-19 | 102.18 | $102.39 | 262838 |
| 2023-09-18 | 102.19 | $102.11 | 329631 |
| 2023-09-15 | 102.30 | $102.30 | 924300 |
| 2023-09-14 | 102.38 | $102.88 | 204837 |
| 2023-09-13 | 102.28 | $101.39 | 248000 |
| 2023-09-12 | 102.64 | $102.23 | 202344 |
| 2023-09-11 | 102.80 | $103.25 | 262500 |
| 2023-09-08 | 102.68 | $101.42 | 193200 |
| 2023-09-07 | 103.10 | $101.89 | 285833 |
| 2023-09-06 | 103.45 | $102.80 | 272900 |
| 2023-09-05 | 103.59 | $101.90 | 358219 |
| 2023-09-01 | 104.02 | $107.31 | 200034 |
| 2023-08-31 | 102.82 | $104.35 | 276326 |
| 2023-08-30 | 102.29 | $104.28 | 195443 |
| 2023-08-29 | 101.66 | $103.88 | 197400 |
| 2023-08-28 | 101.01 | $102.52 | 180400 |
| 2023-08-25 | 100.65 | $101.04 | 285200 |
| 2023-08-24 | 100.69 | $100.92 | 225000 |
| 2023-08-23 | 100.77 | $102.12 | 166400 |
| 2023-08-22 | 100.49 | $101.00 | 267300 |
| 2023-08-21 | 100.51 | $100.06 | 197300 |
| 2023-08-18 | 100.83 | $99.01 | 247800 |
| 2023-08-17 | 101.55 | $98.65 | 277400 |
| 2023-08-16 | 102.54 | $101.56 | 183500 |
| 2023-08-15 | 102.80 | $102.48 | 149206 |
| 2023-08-14 | 102.83 | $103.61 | 158300 |
| 2023-08-11 | 102.47 | $101.27 | 146500 |
| 2023-08-10 | 102.77 | $101.00 | 211000 |
| 2023-08-09 | 103.19 | $101.41 | 228133 |
| 2023-08-08 | 103.55 | $102.02 | 230445 |
| 2023-08-07 | 103.77 | $103.91 | 184518 |
| 2023-08-04 | 103.39 | $102.75 | 196507 |
| 2023-08-03 | 103.27 | $101.57 | 382914 |
| 2023-08-02 | 103.46 | $102.42 | 226612 |
| 2023-08-01 | 103.39 | $103.35 | 219500 |
| 2023-07-31 | 102.96 | $102.76 | 175800 |
| 2023-07-28 | 102.58 | $101.83 | 185700 |
| 2023-07-27 | 102.37 | $101.31 | 265700 |
| 2023-07-26 | 102.23 | $101.71 | 238000 |
| 2023-07-25 | 101.89 | $99.58 | 283808 |
| 2023-07-24 | 102.10 | $99.40 | 242300 |
| 2023-07-21 | 102.36 | $100.75 | 215902 |
| 2023-07-20 | 102.19 | $101.36 | 344048 |
| 2023-07-19 | 101.74 | $102.65 | 302800 |
| 2023-07-18 | 100.71 | $102.85 | 354412 |
| 2023-07-17 | 99.35 | $101.55 | 327400 |
| 2023-07-14 | 98.05 | $99.61 | 387102 |
| 2023-07-13 | 97.03 | $98.94 | 213100 |
| 2023-07-12 | 95.95 | $96.89 | 183445 |
| 2023-07-11 | 95.26 | $94.61 | 202600 |
| 2023-07-10 | 95.09 | $93.72 | 224100 |
| 2023-07-07 | 95.14 | $91.48 | 384120 |
| 2023-07-06 | 95.87 | $91.28 | 323500 |
| 2023-07-05 | 96.77 | $94.31 | 529123 |
| 2023-07-03 | 96.85 | $96.50 | 138700 |
| 2023-06-30 | 96.20 | $97.05 | 274488 |
| 2023-06-29 | 95.18 | $97.00 | 263919 |
| 2023-06-28 | 93.89 | $95.17 | 229511 |
| 2023-06-27 | 92.85 | $94.40 | 230434 |
| 2023-06-26 | 91.79 | $91.56 | 201504 |
| 2023-06-23 | 91.34 | $90.13 | 1.8M |
| 2023-06-22 | 91.21 | $89.98 | 373000 |
| 2023-06-21 | 91.05 | $90.75 | 282312 |
| 2023-06-20 | 90.57 | $90.13 | 221103 |
| 2023-06-16 | 90.14 | $89.27 | 706300 |
| 2023-06-15 | 89.85 | $89.44 | 390407 |
| 2023-06-14 | 89.39 | $88.36 | 346335 |
| 2023-06-13 | 89.14 | $90.43 | 293800 |
| 2023-06-12 | 88.13 | $88.81 | 341820 |
| 2023-06-09 | 87.37 | $88.30 | 262235 |
| 2023-06-08 | 86.57 | $88.46 | 332248 |
| 2023-06-07 | 85.51 | $90.25 | 380839 |
| 2023-06-06 | 83.63 | $87.94 | 352003 |
| 2023-06-05 | 82.05 | $84.00 | 378200 |
| 2023-06-02 | 81.37 | $84.00 | 298048 |
| 2023-06-01 | 80.54 | $79.26 | 254500 |
| 2023-05-31 | 81.04 | $78.10 | 290009 |
| 2023-05-30 | 82.00 | $81.15 | 213800 |
| 2023-05-26 | 82.21 | $80.79 | 145300 |
| 2023-05-25 | 82.56 | $80.53 | 237700 |
| 2023-05-24 | 83.07 | $80.34 | 233415 |
| 2023-05-23 | 83.73 | $81.88 | 268552 |
| 2023-05-22 | 84.03 | $82.86 | 275522 |
| 2023-05-19 | 84.06 | $82.66 | 310742 |
| 2023-05-18 | 84.14 | $84.98 | 202328 |
| 2023-05-17 | 83.47 | $83.88 | 227500 |
| 2023-05-16 | 82.98 | $82.23 | 271923 |
| 2023-05-15 | 82.88 | $82.90 | 360420 |
| 2023-05-12 | 82.52 | $81.50 | 193500 |
| 2023-05-11 | 82.51 | $81.67 | 200500 |
| 2023-05-10 | 82.43 | $83.50 | 268209 |
| 2023-05-09 | 81.72 | $82.73 | 255900 |
| 2023-05-08 | 81.08 | $82.59 | 311024 |
| 2023-05-05 | 80.34 | $81.43 | 681800 |
| 2023-05-04 | 79.78 | $79.47 | 513424 |
| 2023-05-03 | 79.72 | $82.26 | 835150 |
| 2023-05-02 | 78.76 | $78.14 | 391200 |
| 2023-05-01 | 78.89 | $79.36 | 297000 |
| 2023-04-28 | 78.67 | $78.52 | 422700 |
| 2023-04-27 | 78.66 | $77.33 | 254215 |
| 2023-04-26 | 79.03 | $76.18 | 358344 |
| 2023-04-25 | 79.83 | $78.19 | 374800 |
| 2023-04-24 | 80.18 | $80.11 | 189000 |
| 2023-04-21 | 79.98 | $80.50 | 302854 |
| 2023-04-20 | 79.61 | $80.93 | 269016 |
| 2023-04-19 | 79.02 | $80.06 | 233000 |
| 2023-04-18 | 78.58 | $79.74 | 232400 |
| 2023-04-17 | 78.14 | $79.63 | 251100 |
| 2023-04-14 | 77.65 | $78.56 | 185227 |
| 2023-04-13 | 77.40 | $78.95 | 173217 |
| 2023-04-12 | 76.98 | $78.30 | 150911 |
| 2023-04-11 | 76.70 | $78.91 | 211230 |
| 2023-04-10 | 76.19 | $77.51 | 279941 |
| 2023-04-06 | 76.03 | $76.05 | 276200 |
| 2023-04-05 | 76.34 | $76.67 | 379549 |
| 2023-04-04 | 76.54 | $76.56 | 239200 |
| 2023-04-03 | 76.84 | $79.78 | 318100 |
| 2023-03-31 | 76.23 | $79.47 | 392900 |
| 2023-03-30 | 75.62 | $77.25 | 165531 |
| 2023-03-29 | 75.62 | $78.04 | 240217 |
| 2023-03-28 | 75.42 | $77.68 | 297500 |
| 2023-03-27 | 75.34 | $77.75 | 327420 |
| 2023-03-24 | 75.27 | $76.30 | 235923 |
| 2023-03-23 | 75.70 | $76.62 | 394519 |
| 2023-03-22 | 76.19 | $77.04 | 245900 |
| 2023-03-21 | 76.71 | $79.62 | 447500 |
| 2023-03-20 | 76.58 | $78.32 | 368414 |
| 2023-03-17 | 76.90 | $77.34 | 1.6M |
| 2023-03-16 | 77.65 | $79.28 | 565286 |
| 2023-03-15 | 78.03 | $78.34 | 605200 |
| 2023-03-14 | 78.85 | $79.18 | 499640 |
| 2023-03-13 | 79.64 | $77.39 | 552744 |
| 2023-03-10 | 81.22 | $79.15 | 422600 |
| 2023-03-09 | 82.65 | $83.04 | 340600 |
| 2023-03-08 | 83.20 | $84.09 | 315900 |
| 2023-03-07 | 83.58 | $83.48 | 582923 |
| 2023-03-06 | 84.27 | $84.60 | 311300 |
| 2023-03-03 | 84.81 | $86.86 | 290600 |
| 2023-03-02 | 84.78 | $85.89 | 361282 |
| 2023-03-01 | 85.09 | $85.59 | 385900 |
| 2023-02-28 | 85.60 | $85.53 | 520200 |
| 2023-02-27 | 86.28 | $86.13 | 487700 |
| 2023-02-24 | 86.95 | $85.04 | 482600 |
| 2023-02-23 | 88.14 | $85.28 | 743833 |
| 2023-02-22 | 89.53 | $83.63 | 17.6M |
| 2023-02-21 | 91.76 | $81.73 | 919747 |
| 2023-02-17 | 95.07 | $86.86 | 2.1M |
| 2023-02-16 | 97.46 | $94.27 | 301241 |
| 2023-02-15 | 97.98 | $96.24 | 204718 |
| 2023-02-14 | 97.94 | $96.82 | 155826 |
| 2023-02-13 | 97.66 | $96.94 | 216800 |
| 2023-02-10 | 97.21 | $94.29 | 180100 |
| 2023-02-09 | 97.45 | $94.61 | 153300 |
| 2023-02-08 | 97.58 | $94.82 | 193544 |
| 2023-02-07 | 97.60 | $96.81 | 290417 |
| 2023-02-06 | 96.93 | $95.74 | 173100 |
| 2023-02-03 | 96.37 | $97.32 | 319900 |
| 2023-02-02 | 95.12 | $98.37 | 366600 |
| 2023-02-01 | 93.20 | $96.33 | 377800 |
| 2023-01-31 | 91.45 | $93.55 | 313900 |
| 2023-01-30 | 90.14 | $89.60 | 151600 |
| 2023-01-27 | 89.75 | $90.71 | 96500 |
| 2023-01-26 | 88.88 | $89.50 | 178500 |
| 2023-01-25 | 88.16 | $88.96 | 220744 |
| 2023-01-24 | 87.42 | $87.81 | 182717 |
| 2023-01-23 | 86.85 | $88.09 | 168800 |
| 2023-01-20 | 86.02 | $86.49 | 194831 |
| 2023-01-19 | 85.50 | $84.25 | 186732 |
| 2023-01-18 | 85.54 | $85.43 | 207817 |
| 2023-01-17 | 85.18 | $86.25 | 153410 |
| 2023-01-13 | 84.46 | $86.81 | 174600 |
| 2023-01-12 | 83.38 | $85.93 | 196400 |
| 2023-01-11 | 82.32 | $85.12 | 158500 |
| 2023-01-10 | 81.27 | $83.08 | 279918 |
| 2023-01-09 | 80.63 | $82.11 | 162946 |
| 2023-01-06 | 80.14 | $82.46 | 157626 |
| 2023-01-05 | 79.45 | $79.41 | 177600 |
| 2023-01-04 | 79.57 | $81.30 | 205624 |
| 2023-01-03 | 79.12 | $79.66 | 199700 |
| 2022-12-30 | 79.09 | $79.25 | 177400 |
| 2022-12-29 | 79.20 | $79.78 | 203600 |
| 2022-12-28 | 79.16 | $77.50 | 232510 |
| 2022-12-27 | 79.84 | $80.17 | 172526 |
| 2022-12-23 | 79.83 | $79.07 | 155600 |
| 2022-12-22 | 80.17 | $78.55 | 204400 |
| 2022-12-21 | 80.73 | $80.75 | 254013 |
| 2022-12-20 | 80.72 | $79.06 | 235700 |
| 2022-12-19 | 81.24 | $78.66 | 266400 |
| 2022-12-16 | 81.98 | $79.50 | 649100 |
| 2022-12-15 | 82.59 | $80.59 | 325347 |
| 2022-12-14 | 82.98 | $82.06 | 245426 |
| 2022-12-13 | 82.95 | $82.91 | 336900 |
| 2022-12-12 | 82.62 | $81.90 | 147530 |
| 2022-12-09 | 82.51 | $80.33 | 283900 |
| 2022-12-08 | 82.84 | $81.48 | 152624 |
| 2022-12-07 | 82.84 | $80.58 | 182220 |
| 2022-12-06 | 83.09 | $79.01 | 241100 |
| 2022-12-05 | 83.85 | $81.52 | 215320 |
| 2022-12-02 | 83.93 | $83.21 | 188007 |
| 2022-12-01 | 83.44 | $83.51 | 206142 |
| 2022-11-30 | 82.70 | $81.86 | 346178 |
| 2022-11-29 | 82.27 | $80.82 | 154500 |
| 2022-11-28 | 82.02 | $80.24 | 427912 |
| 2022-11-25 | 81.84 | $81.56 | 58900 |
| 2022-11-23 | 81.16 | $80.85 | 140107 |
| 2022-11-22 | 80.51 | $81.39 | 306604 |
| 2022-11-21 | 79.49 | $78.88 | 201901 |
| 2022-11-18 | 79.00 | $78.99 | 193818 |
| 2022-11-17 | 78.32 | $77.32 | 357700 |
| 2022-11-16 | 77.98 | $78.98 | 240342 |
| 2022-11-15 | 77.00 | $79.28 | 149942 |
| 2022-11-14 | 75.68 | $78.12 | 259531 |
| 2022-11-11 | 74.40 | $80.05 | 269508 |
| 2022-11-10 | 72.22 | $78.41 | 339400 |
| 2022-11-09 | 70.07 | $71.24 | 265212 |
| 2022-11-08 | 69.73 | $71.30 | 181600 |
| 2022-11-07 | 69.30 | $70.20 | 144340 |
| 2022-11-04 | 69.15 | $68.96 | 173200 |
| 2022-11-03 | 69.37 | $67.75 | 226525 |
| 2022-11-02 | 70.03 | $68.98 | 241012 |
| 2022-11-01 | 70.47 | $71.58 | 261500 |
| 2022-10-31 | 70.19 | $71.23 | 292900 |
| 2022-10-28 | 69.98 | $72.15 | 221806 |
| 2022-10-27 | 69.44 | $70.28 | 249600 |
| 2022-10-26 | 69.41 | $70.09 | 282900 |
| 2022-10-25 | 69.44 | $69.46 | 516430 |
| 2022-10-24 | 69.72 | $67.31 | 538531 |
| 2022-10-21 | 70.75 | $68.27 | 753304 |
| 2022-10-20 | 71.73 | $69.65 | 359700 |
| 2022-10-19 | 72.49 | $71.64 | 271600 |
| 2022-10-18 | 72.81 | $74.25 | 211800 |
| 2022-10-17 | 72.38 | $72.55 | 245200 |
| 2022-10-14 | 72.40 | $70.19 | 219700 |
| 2022-10-13 | 73.19 | $72.87 | 337848 |
| 2022-10-12 | 73.32 | $72.86 | 222300 |
| 2022-10-11 | 73.48 | $74.63 | 373133 |
| 2022-10-10 | 73.13 | $74.53 | 163824 |
| 2022-10-07 | 72.75 | $72.53 | 210139 |
| 2022-10-06 | 72.93 | $75.30 | 194200 |
| 2022-10-05 | 72.30 | $75.43 | 218144 |
| 2022-10-04 | 71.51 | $76.81 | 232200 |
| 2022-10-03 | 70.13 | $74.69 | 220000 |
| 2022-09-30 | 69.17 | $72.16 | 332305 |
| 2022-09-29 | 68.86 | $72.02 | 337900 |
| 2022-09-28 | 68.57 | $72.34 | 445800 |
| 2022-09-27 | 68.18 | $68.71 | 258925 |
| 2022-09-26 | 68.92 | $68.36 | 244000 |
| 2022-09-23 | 70.00 | $69.60 | 261421 |
| 2022-09-22 | 70.99 | $71.50 | 234122 |
| 2022-09-21 | 71.65 | $73.70 | 264400 |
| 2022-09-20 | 71.83 | $73.63 | 287135 |
| 2022-09-19 | 72.12 | $75.38 | 238800 |
| 2022-09-16 | 71.98 | $73.45 | 1.2M |
| 2022-09-15 | 72.50 | $73.39 | 304822 |
| 2022-09-14 | 73.21 | $72.69 | 304300 |
| 2022-09-13 | 74.36 | $73.72 | 248000 |
| 2022-09-12 | 75.50 | $78.39 | 271900 |
| 2022-09-09 | 75.47 | $77.75 | 244600 |
| 2022-09-08 | 75.69 | $75.90 | 270500 |
| 2022-09-07 | 76.61 | $75.36 | 455321 |
| 2022-09-06 | 77.96 | $75.57 | 266430 |
| 2022-09-02 | 79.59 | $77.11 | 201500 |
| 2022-09-01 | 81.13 | $78.87 | 248901 |
| 2022-08-31 | 82.47 | $79.39 | 261942 |
| 2022-08-30 | 83.98 | $81.13 | 216745 |
| 2022-08-29 | 85.27 | $82.42 | 252900 |
| 2022-08-26 | 86.45 | $82.60 | 201500 |
| 2022-08-25 | 87.82 | $86.07 | 196100 |
| 2022-08-24 | 88.39 | $85.05 | 194300 |
| 2022-08-23 | 89.38 | $85.40 | 216508 |
| 2022-08-22 | 90.45 | $86.37 | 351300 |
| 2022-08-19 | 91.41 | $89.03 | 220343 |
| 2022-08-18 | 91.70 | $89.97 | 179000 |
| 2022-08-17 | 91.70 | $88.75 | 217138 |
| 2022-08-16 | 92.03 | $90.51 | 256000 |
| 2022-08-15 | 91.82 | $89.66 | 295409 |
| 2022-08-12 | 91.77 | $89.15 | 296000 |
| 2022-08-11 | 91.79 | $89.31 | 172500 |
| 2022-08-10 | 91.71 | $87.54 | 363485 |
| 2022-08-09 | 92.09 | $85.11 | 476121 |
| 2022-08-08 | 93.23 | $90.56 | 312843 |
| 2022-08-05 | 92.81 | $88.47 | 417823 |
| 2022-08-04 | 92.86 | $88.41 | 352300 |
| 2022-08-03 | 92.84 | $89.72 | 226122 |
| 2022-08-02 | 92.28 | $89.75 | 305300 |
| 2022-08-01 | 91.49 | $92.01 | 432700 |
| 2022-07-29 | 89.69 | $92.21 | 366855 |
| 2022-07-28 | 87.33 | $90.23 | 378400 |
| 2022-07-27 | 84.98 | $87.86 | 326500 |
| 2022-07-26 | 82.79 | $86.76 | 513830 |
| 2022-07-25 | 80.39 | $87.63 | 638800 |
| 2022-07-22 | 77.13 | $84.08 | 763962 |
| 2022-07-21 | 74.25 | $75.65 | 317610 |
| 2022-07-20 | 73.37 | $75.05 | 321100 |
| 2022-07-19 | 72.48 | $74.57 | 255441 |
| 2022-07-18 | 71.53 | $72.32 | 183348 |
| 2022-07-15 | 71.07 | $72.37 | 205013 |
| 2022-07-14 | 70.50 | $71.30 | 129800 |
| 2022-07-13 | 70.14 | $72.24 | 182100 |
| 2022-07-12 | 69.41 | $71.40 | 152300 |
| 2022-07-11 | 68.79 | $70.48 | 153249 |
| 2022-07-08 | 68.34 | $70.65 | 151730 |
| 2022-07-07 | 67.76 | $70.58 | 173300 |
| 2022-07-06 | 67.10 | $69.11 | 196509 |
| 2022-07-05 | 66.79 | $70.66 | 335000 |
| 2022-07-01 | 65.96 | $69.14 | 252047 |
| 2022-06-30 | 65.47 | $68.14 | 228900 |
| 2022-06-29 | 65.24 | $66.99 | 137532 |
| 2022-06-28 | 65.38 | $67.37 | 186225 |
| 2022-06-27 | 65.48 | $68.36 | 169700 |
| 2022-06-24 | 65.36 | $67.35 | 622709 |
| 2022-06-23 | 65.58 | $65.62 | 297225 |
| 2022-06-22 | 66.47 | $65.56 | 210200 |
| 2022-06-21 | 67.63 | $65.56 | 200022 |
| 2022-06-17 | 69.10 | $65.13 | 496200 |
| 2022-06-16 | 71.08 | $65.54 | 352500 |
| 2022-06-15 | 73.40 | $69.86 | 371406 |
| 2022-06-14 | 74.89 | $71.34 | 250501 |
| 2022-06-13 | 76.25 | $70.46 | 292639 |
| 2022-06-10 | 78.20 | $74.68 | 160700 |
| 2022-06-09 | 79.23 | $78.57 | 218212 |
| 2022-06-08 | 79.25 | $78.62 | 173245 |
| 2022-06-07 | 79.24 | $81.17 | 219127 |
| 2022-06-06 | 78.41 | $79.53 | 291880 |
| 2022-06-03 | 77.92 | $79.38 | 189200 |
| 2022-06-02 | 77.36 | $79.24 | 217700 |
| 2022-06-01 | 76.72 | $77.86 | 173614 |
| 2022-05-31 | 76.38 | $77.20 | 266815 |
| 2022-05-27 | 76.19 | $78.90 | 169218 |
| 2022-05-26 | 75.42 | $77.06 | 187903 |
| 2022-05-25 | 75.09 | $74.79 | 250041 |
| 2022-05-24 | 75.41 | $72.59 | 281122 |
| 2022-05-23 | 76.52 | $75.22 | 233714 |
| 2022-05-20 | 77.05 | $75.14 | 341249 |
| 2022-05-19 | 77.73 | $75.58 | 211903 |
| 2022-05-18 | 78.42 | $77.51 | 401700 |
| 2022-05-17 | 78.64 | $80.08 | 178800 |
| 2022-05-16 | 78.11 | $77.91 | 168813 |
| 2022-05-13 | 78.14 | $78.34 | 284200 |
| 2022-05-12 | 78.04 | $77.69 | 273843 |
| 2022-05-11 | 78.13 | $75.19 | 286230 |
| 2022-05-10 | 79.03 | $77.13 | 378700 |
| 2022-05-09 | 79.51 | $79.33 | 433501 |
| 2022-05-06 | 79.39 | $78.49 | 303533 |
| 2022-05-05 | 79.51 | $78.75 | 381227 |
| 2022-05-04 | 79.55 | $83.15 | 258032 |
| 2022-05-03 | 78.21 | $79.66 | 202347 |
| 2022-05-02 | 77.68 | $78.18 | 259100 |
| 2022-04-29 | 77.50 | $77.37 | 302000 |
| 2022-04-28 | 77.55 | $79.10 | 219429 |
| 2022-04-27 | 77.06 | $77.41 | 369011 |
| 2022-04-26 | 77.02 | $78.90 | 386409 |
| 2022-04-25 | 76.51 | $80.84 | 621600 |
| 2022-04-22 | 75.29 | $77.92 | 543016 |
| 2022-04-21 | 74.75 | $77.00 | 419548 |
| 2022-04-20 | 74.41 | $77.88 | 274709 |
| 2022-04-19 | 73.76 | $75.84 | 379400 |
| 2022-04-18 | 73.65 | $72.89 | 325655 |
| 2022-04-14 | 74.50 | $73.24 | 598700 |
| 2022-04-13 | 75.47 | $78.57 | 377032 |
| 2022-04-12 | 75.00 | $77.40 | 455800 |
| 2022-04-11 | 74.84 | $76.19 | 475400 |
| 2022-04-08 | 75.08 | $74.94 | 426100 |
| 2022-04-07 | 75.81 | $75.15 | 522900 |
| 2022-04-06 | 76.68 | $74.44 | 461528 |
| 2022-04-05 | 78.00 | $75.68 | 355003 |
| 2022-04-04 | 79.26 | $78.84 | 386400 |
| 2022-04-01 | 79.82 | $78.40 | 386100 |
| 2022-03-31 | 80.67 | $77.16 | 385300 |
| 2022-03-30 | 82.12 | $79.65 | 238314 |
| 2022-03-29 | 83.10 | $82.61 | 287935 |
| 2022-03-28 | 83.38 | $80.95 | 198643 |
| 2022-03-25 | 84.24 | $80.04 | 320716 |
| 2022-03-24 | 85.58 | $80.33 | 401337 |
| 2022-03-23 | 87.11 | $83.78 | 295838 |
| 2022-03-22 | 87.86 | $86.02 | 267414 |
| 2022-03-21 | 88.03 | $87.70 | 249900 |
| 2022-03-18 | 87.68 | $88.34 | 436000 |
| 2022-03-17 | 87.02 | $88.74 | 187903 |
| 2022-03-16 | 86.06 | $87.56 | 299300 |
| 2022-03-15 | 85.25 | $85.66 | 378244 |
| 2022-03-14 | 84.84 | $83.14 | 187500 |
| 2022-03-11 | 85.12 | $84.26 | 212016 |
| 2022-03-10 | 85.08 | $84.69 | 320600 |
| 2022-03-09 | 84.89 | $84.74 | 289806 |
| 2022-03-08 | 84.62 | $82.48 | 310900 |
| 2022-03-07 | 84.98 | $82.32 | 287000 |
| 2022-03-04 | 85.45 | $84.36 | 379736 |
| 2022-03-03 | 85.36 | $85.55 | 264941 |
| 2022-03-02 | 84.84 | $87.20 | 262600 |
| 2022-03-01 | 83.66 | $83.32 | 295805 |
| 2022-02-28 | 83.44 | $85.75 | 314112 |
| 2022-02-25 | 82.39 | $84.53 | 312020 |
| 2022-02-24 | 81.48 | $82.87 | 353733 |
| 2022-02-23 | 80.89 | $81.44 | 407221 |
| 2022-02-22 | 80.63 | $83.03 | 346503 |
| 2022-02-18 | 79.82 | $84.95 | 599338 |
| 2022-02-17 | 78.23 | $84.31 | 755600 |
| 2022-02-16 | 76.53 | $79.50 | 382600 |
| 2022-02-15 | 76.00 | $78.67 | 338600 |
| 2022-02-14 | 75.67 | $76.54 | 351332 |
| 2022-02-11 | 75.98 | $76.30 | 352700 |
| 2022-02-10 | 76.49 | $76.84 | 328200 |
| 2022-02-09 | 76.98 | $79.86 | 299500 |
| 2022-02-08 | 76.67 | $78.47 | 167611 |
| 2022-02-07 | 76.78 | $76.75 | 234316 |
| 2022-02-04 | 77.52 | $77.33 | 254214 |
| 2022-02-03 | 78.28 | $79.48 | 185400 |
| 2022-02-02 | 78.58 | $80.65 | 230015 |
| 2022-02-01 | 78.63 | $80.78 | 222100 |
| 2022-01-31 | 78.71 | $79.86 | 434200 |
| 2022-01-28 | 79.14 | $79.75 | 198306 |
| 2022-01-27 | 79.76 | $78.50 | 246845 |
| 2022-01-26 | 80.96 | $79.69 | 308700 |
| 2022-01-25 | 82.09 | $80.82 | 292476 |
| 2022-01-24 | 83.16 | $82.88 | 409700 |
| 2022-01-21 | 83.85 | $80.25 | 345217 |
| 2022-01-20 | 85.56 | $81.72 | 292411 |
| 2022-01-19 | 87.20 | $83.68 | 262800 |
| 2022-01-18 | 88.59 | $84.97 | 270700 |
| 2022-01-14 | 89.88 | $88.60 | 205735 |
| 2022-01-13 | 90.30 | $90.55 | 201400 |
| 2022-01-12 | 90.19 | $90.12 | 314206 |
| 2022-01-11 | 90.19 | $89.45 | 262443 |
| 2022-01-10 | 90.40 | $88.66 | 277600 |
| 2022-01-07 | 90.88 | $88.04 | 260241 |
| 2022-01-06 | 91.66 | $91.53 | 225600 |
| 2022-01-05 | 91.48 | $91.20 | 292200 |
| 2022-01-04 | 91.35 | $93.28 | 326544 |
| 2022-01-03 | 90.51 | $90.63 | 295100 |
| 2021-12-31 | 90.31 | $92.01 | 148700 |
| 2021-12-30 | 89.62 | $91.06 | 226600 |
| 2021-12-29 | 89.06 | $93.40 | 226969 |
| 2021-12-28 | 87.64 | $91.42 | 211635 |
| 2021-12-27 | 86.53 | $89.96 | 209938 |
| 2021-12-23 | 85.64 | $87.73 | 143105 |
| 2021-12-22 | 85.29 | $86.95 | 283800 |
| 2021-12-21 | 85.12 | $85.48 | 396800 |
| 2021-12-20 | 85.40 | $82.72 | 804222 |
| 2021-12-17 | 86.63 | $82.92 | 1.9M |
| 2021-12-16 | 88.07 | $87.22 | 278700 |
| 2021-12-15 | 88.46 | $87.65 | 463600 |
| 2021-12-14 | 88.81 | $86.40 | 338000 |
| 2021-12-13 | 89.61 | $86.95 | 354700 |
| 2021-12-10 | 90.41 | $90.61 | 189942 |
| 2021-12-09 | 90.20 | $90.29 | 165442 |
| 2021-12-08 | 90.02 | $91.57 | 178226 |
| 2021-12-07 | 89.38 | $91.95 | 235041 |
| 2021-12-06 | 88.47 | $90.79 | 294304 |
| 2021-12-03 | 87.70 | $88.72 | 225547 |
| 2021-12-02 | 87.42 | $87.32 | 259347 |
| 2021-12-01 | 87.51 | $83.70 | 248000 |
| 2021-11-30 | 88.75 | $83.28 | 350503 |
| 2021-11-29 | 90.37 | $86.50 | 193932 |
| 2021-11-26 | 91.29 | $86.96 | 172200 |
| 2021-11-24 | 92.23 | $91.18 | 90700 |
| 2021-11-23 | 91.99 | $91.52 | 178529 |
| 2021-11-22 | 91.53 | $90.19 | 150800 |
| 2021-11-19 | 91.33 | $89.25 | 261009 |
| 2021-11-18 | 91.34 | $89.84 | 202800 |
| 2021-11-17 | 91.10 | $90.37 | 272800 |
| 2021-11-16 | 90.57 | $89.66 | 213403 |
| 2021-11-15 | 90.09 | $88.28 | 152706 |
| 2021-11-12 | 89.89 | $88.43 | 135315 |
| 2021-11-11 | 89.52 | $88.35 | 136000 |
| 2021-11-10 | 89.02 | $87.61 | 127900 |
| 2021-11-09 | 88.59 | $88.37 | 166795 |
| 2021-11-08 | 87.75 | $87.77 | 185315 |
| 2021-11-05 | 86.85 | $87.32 | 207110 |
| 2021-11-04 | 85.82 | $84.95 | 223932 |
| 2021-11-03 | 85.26 | $85.25 | 208700 |
| 2021-11-02 | 84.42 | $83.27 | 144200 |
| 2021-11-01 | 83.96 | $82.80 | 198300 |
| 2021-10-29 | 83.49 | $81.83 | 147608 |
| 2021-10-28 | 83.15 | $82.51 | 153300 |
| 2021-10-27 | 82.47 | $80.83 | 206300 |
| 2021-10-26 | 82.11 | $83.28 | 230404 |
| 2021-10-25 | 80.83 | $84.04 | 227005 |
| 2021-10-22 | 78.98 | $81.41 | 283212 |
| 2021-10-21 | 77.50 | $81.97 | 516712 |
| 2021-10-20 | 75.49 | $76.53 | 152000 |
| 2021-10-19 | 74.73 | $74.32 | 111300 |
| 2021-10-18 | 74.48 | $75.19 | 111700 |
| 2021-10-15 | 73.87 | $75.16 | 241900 |
| 2021-10-14 | 73.12 | $75.20 | 141620 |
| 2021-10-13 | 72.18 | $73.80 | 126500 |
| 2021-10-12 | 71.47 | $72.98 | 210949 |
| 2021-10-11 | 70.85 | $72.41 | 89000 |
| 2021-10-08 | 70.28 | $72.14 | 144234 |
| 2021-10-07 | 69.67 | $72.79 | 284819 |
| 2021-10-06 | 68.72 | $70.66 | 211817 |
| 2021-10-05 | 68.27 | $69.82 | 154810 |
| 2021-10-04 | 67.99 | $68.67 | 281328 |
| 2021-10-01 | 68.04 | $68.53 | 246300 |
| 2021-09-30 | 68.17 | $67.98 | 177243 |
| 2021-09-29 | 68.52 | $70.13 | 137900 |
| 2021-09-28 | 68.29 | $69.59 | 202028 |
| 2021-09-27 | 68.21 | $70.03 | 198936 |
| 2021-09-24 | 67.99 | $68.53 | 159200 |
| 2021-09-23 | 68.24 | $69.31 | 206200 |
| 2021-09-22 | 68.32 | $68.95 | 127400 |
| 2021-09-21 | 68.56 | $67.92 | 151700 |
| 2021-09-20 | 69.21 | $68.81 | 209900 |
| 2021-09-17 | 69.75 | $69.66 | 916238 |
| 2021-09-16 | 70.17 | $70.09 | 185840 |
| 2021-09-15 | 70.57 | $70.51 | 272114 |
| 2021-09-14 | 70.94 | $69.24 | 201500 |
| 2021-09-13 | 71.82 | $71.00 | 165401 |
| 2021-09-10 | 72.35 | $70.26 | 161119 |
| 2021-09-09 | 73.24 | $71.73 | 168400 |
| 2021-09-08 | 73.88 | $71.82 | 176500 |
| 2021-09-07 | 74.62 | $72.50 | 184400 |
| 2021-09-03 | 75.31 | $73.59 | 182300 |
| 2021-09-02 | 75.81 | $74.33 | 213621 |
| 2021-09-01 | 76.16 | $74.60 | 179238 |
| 2021-08-31 | 76.50 | $75.08 | 235900 |
| 2021-08-30 | 76.74 | $78.17 | 155400 |
| 2021-08-27 | 76.05 | $78.15 | 288163 |
| 2021-08-26 | 75.19 | $75.59 | 123000 |
| 2021-08-25 | 74.94 | $76.47 | 166817 |
| 2021-08-24 | 74.35 | $74.81 | 122140 |
| 2021-08-23 | 74.15 | $73.95 | 161400 |
| 2021-08-20 | 74.18 | $73.74 | 207141 |
| 2021-08-19 | 74.28 | $72.95 | 275932 |
| 2021-08-18 | 74.64 | $73.28 | 225444 |
| 2021-08-17 | 74.96 | $74.04 | 176623 |
| 2021-08-16 | 75.11 | $74.92 | 138100 |
| 2021-08-13 | 75.00 | $75.40 | 170248 |
| 2021-08-12 | 74.69 | $75.46 | 220648 |
| 2021-08-11 | 74.29 | $75.92 | 186185 |
| 2021-08-10 | 73.65 | $73.98 | 129400 |
| 2021-08-09 | 73.48 | $72.57 | 155131 |
| 2021-08-06 | 73.71 | $73.48 | 133500 |
| 2021-08-05 | 73.69 | $73.26 | 177116 |
| 2021-08-04 | 73.74 | $73.65 | 145905 |
| 2021-08-03 | 73.66 | $74.11 | 295624 |
| 2021-08-02 | 73.42 | $73.02 | 236514 |
| 2021-07-30 | 73.46 | $74.26 | 268219 |
| 2021-07-29 | 73.11 | $74.23 | 279514 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.43
2026-07-24
Close Price
$87.94
Vol: 341800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.29
Average
50.53
Maximum
75.25
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 53.43 | $87.94 | 341800 |
| 2026-07-23 | 50.39 | $86.18 | 419300 |
| 2026-07-22 | 51.33 | $86.70 | 418306 |
| 2026-07-21 | 48.16 | $84.91 | 429000 |
| 2026-07-20 | 49.01 | $85.41 | 464633 |
| 2026-07-17 | 49.87 | $85.93 | 426800 |
| 2026-07-16 | 55.26 | $88.95 | 467400 |
| 2026-07-15 | 48.28 | $84.98 | 285100 |
| 2026-07-14 | 47.02 | $84.34 | 396458 |
| 2026-07-13 | 47.38 | $84.55 | 383753 |
| 2026-07-10 | 47.83 | $84.82 | 391023 |
| 2026-07-09 | 44.47 | $83.01 | 352346 |
| 2026-07-08 | 43.15 | $82.32 | 585919 |
| 2026-07-07 | 48.07 | $85.44 | 351827 |
| 2026-07-06 | 51.37 | $87.29 | 316700 |
| 2026-07-02 | 55.06 | $89.19 | 284200 |
| 2026-07-01 | 55.00 | $89.15 | 417200 |
| 2026-06-30 | 58.16 | $90.74 | 449600 |
| 2026-06-29 | 59.52 | $91.41 | 476039 |
| 2026-06-26 | 61.14 | $92.20 | 1.4M |
| 2026-06-25 | 60.97 | $92.07 | 477614 |
| 2026-06-24 | 58.01 | $89.80 | 601349 |
| 2026-06-23 | 48.58 | $84.02 | 570600 |
| 2026-06-22 | 51.26 | $85.44 | 645779 |
| 2026-06-18 | 53.52 | $86.58 | 1.2M |
| 2026-06-17 | 48.62 | $83.98 | 782800 |
| 2026-06-16 | 52.95 | $86.10 | 408400 |
| 2026-06-15 | 50.06 | $84.65 | 546418 |
| 2026-06-12 | 49.87 | $84.56 | 378300 |
| 2026-06-11 | 49.64 | $84.44 | 327872 |
| 2026-06-10 | 44.88 | $82.08 | 395549 |
| 2026-06-09 | 47.35 | $83.45 | 476127 |
| 2026-06-08 | 42.07 | $81.06 | 391454 |
| 2026-06-05 | 39.76 | $80.10 | 353307 |
| 2026-06-04 | 39.95 | $80.22 | 388000 |
| 2026-06-03 | 40.04 | $80.28 | 590409 |
| 2026-06-02 | 41.59 | $81.32 | 430924 |
| 2026-06-01 | 37.48 | $79.46 | 384119 |
| 2026-05-29 | 39.67 | $81.00 | 655011 |
| 2026-05-28 | 40.42 | $81.51 | 522600 |
| 2026-05-27 | 42.14 | $82.68 | 381100 |
| 2026-05-26 | 39.65 | $81.49 | 379023 |
| 2026-05-22 | 37.62 | $80.54 | 424700 |
| 2026-05-21 | 37.67 | $80.58 | 445837 |
| 2026-05-20 | 36.47 | $79.99 | 517500 |
| 2026-05-19 | 34.81 | $79.17 | 601101 |
| 2026-05-18 | 37.02 | $81.14 | 582947 |
| 2026-05-15 | 34.76 | $80.01 | 604114 |
| 2026-05-14 | 38.85 | $83.51 | 486236 |
| 2026-05-13 | 34.61 | $81.48 | 470114 |
| 2026-05-12 | 35.52 | $82.27 | 753700 |
| 2026-05-11 | 36.47 | $83.09 | 507943 |
| 2026-05-08 | 37.98 | $84.38 | 534404 |
| 2026-05-07 | 36.98 | $83.86 | 776141 |
| 2026-05-06 | 37.42 | $84.26 | 454300 |
| 2026-05-05 | 34.22 | $82.54 | 627510 |
| 2026-05-04 | 29.79 | $80.31 | 876200 |
| 2026-05-01 | 34.62 | $85.18 | 697501 |
| 2026-04-30 | 40.10 | $89.49 | 932602 |
| 2026-04-29 | 45.59 | $92.94 | 473332 |
| 2026-04-28 | 50.98 | $95.75 | 315940 |
| 2026-04-27 | 51.47 | $95.99 | 374747 |
| 2026-04-24 | 49.36 | $94.90 | 418338 |
| 2026-04-23 | 52.51 | $96.48 | 227743 |
| 2026-04-22 | 51.20 | $95.78 | 213624 |
| 2026-04-21 | 52.02 | $96.20 | 336836 |
| 2026-04-20 | 53.99 | $97.21 | 316300 |
| 2026-04-17 | 51.48 | $95.76 | 424400 |
| 2026-04-16 | 44.30 | $92.16 | 402900 |
| 2026-04-15 | 45.84 | $93.02 | 270424 |
| 2026-04-14 | 52.03 | $96.12 | 218911 |
| 2026-04-13 | 53.31 | $96.70 | 298100 |
| 2026-04-10 | 50.92 | $95.49 | 226646 |
| 2026-04-09 | 49.66 | $94.87 | 462728 |
| 2026-04-08 | 49.66 | $94.87 | 579200 |
| 2026-04-07 | 41.32 | $91.05 | 368713 |
| 2026-04-06 | 40.43 | $90.69 | 407590 |
| 2026-04-02 | 39.66 | $90.37 | 513400 |
| 2026-04-01 | 40.87 | $91.14 | 285146 |
| 2026-03-31 | 42.43 | $92.12 | 378038 |
| 2026-03-30 | 37.48 | $89.98 | 389227 |
| 2026-03-27 | 36.76 | $89.68 | 365327 |
| 2026-03-26 | 38.16 | $90.68 | 289100 |
| 2026-03-25 | 40.07 | $92.00 | 320007 |
| 2026-03-24 | 38.13 | $91.13 | 370300 |
| 2026-03-23 | 34.05 | $89.38 | 713200 |
| 2026-03-20 | 27.29 | $86.78 | 1.2M |
| 2026-03-19 | 29.12 | $88.46 | 534514 |
| 2026-03-18 | 30.54 | $89.68 | 526647 |
| 2026-03-17 | 31.70 | $90.65 | 264200 |
| 2026-03-16 | 29.79 | $89.92 | 285810 |
| 2026-03-13 | 29.22 | $89.70 | 375633 |
| 2026-03-12 | 29.27 | $89.75 | 381432 |
| 2026-03-11 | 30.09 | $90.57 | 270545 |
| 2026-03-10 | 31.65 | $92.09 | 244972 |
| 2026-03-09 | 33.01 | $93.36 | 271500 |
| 2026-03-06 | 33.64 | $93.94 | 268800 |
| 2026-03-05 | 36.74 | $96.66 | 293313 |
| 2026-03-04 | 39.05 | $98.49 | 230753 |
| 2026-03-03 | 40.37 | $99.49 | 264200 |
| 2026-03-02 | 42.85 | $101.30 | 273000 |
| 2026-02-27 | 45.19 | $102.91 | 389500 |
| 2026-02-26 | 48.54 | $105.04 | 363423 |
| 2026-02-25 | 47.83 | $104.63 | 561027 |
| 2026-02-24 | 55.05 | $108.76 | 456400 |
| 2026-02-23 | 50.89 | $106.32 | 391000 |
| 2026-02-20 | 58.12 | $109.77 | 299500 |
| 2026-02-19 | 59.95 | $110.55 | 261900 |
| 2026-02-18 | 61.91 | $111.38 | 400742 |
| 2026-02-17 | 63.03 | $111.85 | 276000 |
| 2026-02-13 | 70.03 | $114.60 | 259036 |
| 2026-02-12 | 69.86 | $114.45 | 334413 |
| 2026-02-11 | 72.60 | $115.48 | 329605 |
| 2026-02-10 | 72.97 | $115.62 | 245479 |
| 2026-02-09 | 71.58 | $114.20 | 263338 |
| 2026-02-06 | 71.57 | $114.19 | 461842 |
| 2026-02-05 | 70.12 | $112.72 | 430800 |
| 2026-02-04 | 71.48 | $113.30 | 579600 |
| 2026-02-03 | 65.56 | $107.88 | 545200 |
| 2026-02-02 | 61.37 | $104.90 | 297200 |
| 2026-01-30 | 58.78 | $103.28 | 428400 |
| 2026-01-29 | 57.47 | $102.50 | 288545 |
| 2026-01-28 | 57.54 | $102.53 | 230604 |
| 2026-01-27 | 59.23 | $103.31 | 213400 |
| 2026-01-26 | 61.64 | $104.40 | 330000 |
| 2026-01-23 | 63.95 | $105.42 | 291732 |
| 2026-01-22 | 67.49 | $106.92 | 239943 |
| 2026-01-21 | 69.34 | $107.68 | 341200 |
| 2026-01-20 | 67.01 | $105.62 | 404400 |
| 2026-01-16 | 72.78 | $107.89 | 515500 |
| 2026-01-15 | 72.56 | $107.66 | 628346 |
| 2026-01-14 | 69.20 | $104.50 | 506925 |
| 2026-01-13 | 67.50 | $103.08 | 305823 |
| 2026-01-12 | 66.62 | $102.37 | 405442 |
| 2026-01-09 | 68.39 | $103.09 | 706300 |
| 2026-01-08 | 61.10 | $97.75 | 382000 |
| 2026-01-07 | 51.10 | $92.77 | 377100 |
| 2026-01-06 | 56.97 | $94.87 | 368324 |
| 2026-01-05 | 54.39 | $93.78 | 366423 |
| 2026-01-02 | 50.23 | $92.18 | 273400 |
| 2025-12-31 | 46.98 | $91.05 | 267306 |
| 2025-12-30 | 49.85 | $92.10 | 192700 |
| 2025-12-29 | 51.27 | $92.60 | 226328 |
| 2025-12-26 | 51.91 | $92.83 | 194236 |
| 2025-12-24 | 49.72 | $91.99 | 213908 |
| 2025-12-23 | 48.49 | $91.53 | 441900 |
| 2025-12-22 | 51.49 | $92.69 | 381500 |
| 2025-12-19 | 52.91 | $93.22 | 1.1M |
| 2025-12-18 | 57.19 | $94.73 | 483300 |
| 2025-12-17 | 54.18 | $93.44 | 443800 |
| 2025-12-16 | 52.97 | $92.94 | 543805 |
| 2025-12-15 | 51.71 | $92.42 | 512900 |
| 2025-12-12 | 51.44 | $92.31 | 388400 |
| 2025-12-11 | 51.83 | $92.47 | 407243 |
| 2025-12-10 | 48.80 | $91.15 | 675145 |
| 2025-12-09 | 39.53 | $87.77 | 451300 |
| 2025-12-08 | 44.66 | $90.03 | 554000 |
| 2025-12-05 | 46.36 | $90.70 | 310610 |
| 2025-12-04 | 46.49 | $90.75 | 282600 |
| 2025-12-03 | 51.71 | $92.72 | 460002 |
| 2025-12-02 | 50.75 | $92.36 | 467300 |
| 2025-12-01 | 51.02 | $92.46 | 584025 |
| 2025-11-28 | 52.41 | $92.99 | 247107 |
| 2025-11-26 | 53.84 | $93.53 | 505000 |
| 2025-11-25 | 52.59 | $92.98 | 395400 |
| 2025-11-24 | 44.55 | $89.87 | 505400 |
| 2025-11-21 | 48.58 | $91.47 | 505434 |
| 2025-11-20 | 41.87 | $89.32 | 467208 |
| 2025-11-19 | 39.54 | $88.65 | 578201 |
| 2025-11-18 | 39.79 | $88.76 | 568543 |
| 2025-11-17 | 38.55 | $88.39 | 597134 |
| 2025-11-14 | 43.36 | $90.49 | 464631 |
| 2025-11-13 | 41.03 | $89.79 | 725629 |
| 2025-11-12 | 44.64 | $91.24 | 389731 |
| 2025-11-11 | 44.74 | $91.28 | 296400 |
| 2025-11-10 | 45.21 | $91.47 | 411045 |
| 2025-11-07 | 46.51 | $92.00 | 368335 |
| 2025-11-06 | 47.44 | $92.38 | 461300 |
| 2025-11-05 | 45.22 | $91.57 | 513000 |
| 2025-11-04 | 45.25 | $91.58 | 368221 |
| 2025-11-03 | 47.97 | $92.79 | 501735 |
| 2025-10-31 | 46.30 | $92.13 | 667306 |
| 2025-10-30 | 45.46 | $91.80 | 564732 |
| 2025-10-29 | 40.77 | $90.03 | 533338 |
| 2025-10-28 | 44.80 | $91.98 | 259800 |
| 2025-10-27 | 45.22 | $92.17 | 337200 |
| 2025-10-24 | 44.21 | $91.78 | 284700 |
| 2025-10-23 | 45.56 | $92.44 | 244121 |
| 2025-10-22 | 43.94 | $91.78 | 378300 |
| 2025-10-21 | 46.91 | $93.26 | 356800 |
| 2025-10-20 | 41.89 | $91.27 | 303200 |
| 2025-10-17 | 40.25 | $90.66 | 265600 |
| 2025-10-16 | 40.30 | $90.69 | 460500 |
| 2025-10-15 | 41.55 | $91.41 | 363500 |
| 2025-10-14 | 42.55 | $91.98 | 374500 |
| 2025-10-13 | 38.42 | $90.30 | 381300 |
| 2025-10-10 | 36.18 | $89.44 | 488100 |
| 2025-10-09 | 37.05 | $90.02 | 400000 |
| 2025-10-08 | 39.07 | $91.35 | 486600 |
| 2025-10-07 | 36.80 | $90.43 | 333303 |
| 2025-10-06 | 38.27 | $91.43 | 383606 |
| 2025-10-03 | 39.39 | $92.18 | 310042 |
| 2025-10-02 | 41.03 | $93.25 | 307312 |
| 2025-10-01 | 40.41 | $92.97 | 219502 |
| 2025-09-30 | 41.17 | $93.49 | 335200 |
| 2025-09-29 | 38.54 | $92.24 | 503101 |
| 2025-09-26 | 38.52 | $92.23 | 279800 |
| 2025-09-25 | 37.66 | $91.80 | 243569 |
| 2025-09-24 | 39.26 | $93.11 | 252000 |
| 2025-09-23 | 40.93 | $94.44 | 353600 |
| 2025-09-22 | 41.88 | $95.19 | 422037 |
| 2025-09-19 | 42.04 | $95.32 | 1.5M |
| 2025-09-18 | 45.76 | $98.20 | 338118 |
| 2025-09-17 | 44.00 | $97.12 | 400500 |
| 2025-09-16 | 45.55 | $98.31 | 269400 |
| 2025-09-15 | 46.84 | $99.29 | 328915 |
| 2025-09-12 | 45.93 | $98.68 | 231609 |
| 2025-09-11 | 50.97 | $102.40 | 403256 |
| 2025-09-10 | 46.99 | $99.72 | 229800 |
| 2025-09-09 | 47.96 | $100.42 | 315000 |
| 2025-09-08 | 51.06 | $102.60 | 289451 |
| 2025-09-05 | 52.83 | $103.79 | 234418 |
| 2025-09-04 | 51.28 | $102.64 | 293402 |
| 2025-09-03 | 44.96 | $98.42 | 386711 |
| 2025-09-02 | 47.38 | $100.17 | 328007 |
| 2025-08-29 | 48.52 | $100.97 | 271216 |
| 2025-08-28 | 50.08 | $102.07 | 400045 |
| 2025-08-27 | 51.84 | $103.29 | 314800 |
| 2025-08-26 | 54.33 | $104.96 | 342546 |
| 2025-08-25 | 55.93 | $106.01 | 315500 |
| 2025-08-22 | 57.58 | $107.08 | 496043 |
| 2025-08-21 | 47.32 | $99.62 | 221400 |
| 2025-08-20 | 47.57 | $99.79 | 427723 |
| 2025-08-19 | 51.90 | $102.63 | 220514 |
| 2025-08-18 | 48.91 | $100.71 | 257100 |
| 2025-08-15 | 49.99 | $101.41 | 364300 |
| 2025-08-14 | 52.61 | $103.08 | 217200 |
| 2025-08-13 | 58.17 | $106.28 | 309938 |
| 2025-08-12 | 52.61 | $102.54 | 320105 |
| 2025-08-11 | 45.16 | $98.51 | 356900 |
| 2025-08-08 | 43.78 | $97.85 | 359819 |
| 2025-08-07 | 46.72 | $99.59 | 274343 |
| 2025-08-06 | 46.01 | $99.23 | 327638 |
| 2025-08-05 | 46.61 | $99.60 | 298700 |
| 2025-08-04 | 44.58 | $98.52 | 270116 |
| 2025-08-01 | 43.08 | $97.73 | 371800 |
| 2025-07-31 | 43.46 | $98.00 | 352647 |
| 2025-07-30 | 45.86 | $99.67 | 552300 |
| 2025-07-29 | 49.98 | $102.30 | 667037 |
| 2025-07-28 | 53.40 | $104.27 | 372407 |
| 2025-07-25 | 54.42 | $104.84 | 290401 |
| 2025-07-24 | 52.76 | $103.74 | 306800 |
| 2025-07-23 | 54.79 | $104.92 | 290800 |
| 2025-07-22 | 53.88 | $104.28 | 351300 |
| 2025-07-21 | 48.61 | $100.87 | 265928 |
| 2025-07-18 | 48.91 | $101.06 | 323900 |
| 2025-07-17 | 50.92 | $102.36 | 265100 |
| 2025-07-16 | 50.10 | $101.81 | 339400 |
| 2025-07-15 | 49.20 | $101.20 | 332700 |
| 2025-07-14 | 54.71 | $104.79 | 265509 |
| 2025-07-11 | 58.37 | $106.90 | 681451 |
| 2025-07-10 | 61.30 | $108.49 | 460000 |
| 2025-07-09 | 59.22 | $106.79 | 405421 |
| 2025-07-08 | 56.06 | $104.40 | 344918 |
| 2025-07-07 | 53.74 | $102.77 | 328820 |
| 2025-07-03 | 59.18 | $105.76 | 239823 |
| 2025-07-02 | 60.59 | $106.48 | 624746 |
| 2025-07-01 | 59.30 | $105.47 | 604712 |
| 2025-06-30 | 49.91 | $99.36 | 435700 |
| 2025-06-27 | 50.68 | $99.78 | 2.0M |
| 2025-06-26 | 50.85 | $99.88 | 350300 |
| 2025-06-25 | 49.79 | $99.24 | 385200 |
| 2025-06-24 | 52.27 | $100.72 | 408300 |
| 2025-06-23 | 50.73 | $99.74 | 444000 |
| 2025-06-20 | 44.84 | $96.33 | 1.3M |
| 2025-06-18 | 42.50 | $95.11 | 418500 |
| 2025-06-17 | 42.16 | $94.93 | 486121 |
| 2025-06-16 | 44.88 | $96.85 | 479900 |
| 2025-06-13 | 42.72 | $95.67 | 429500 |
| 2025-06-12 | 45.48 | $97.60 | 262613 |
| 2025-06-11 | 46.05 | $97.99 | 540219 |
| 2025-06-10 | 49.47 | $100.25 | 461100 |
| 2025-06-09 | 44.95 | $97.62 | 333700 |
| 2025-06-06 | 43.04 | $96.58 | 254312 |
| 2025-06-05 | 44.15 | $97.37 | 405600 |
| 2025-06-04 | 43.61 | $97.06 | 429203 |
| 2025-06-03 | 44.38 | $97.65 | 349212 |
| 2025-06-02 | 41.21 | $95.77 | 485813 |
| 2025-05-30 | 43.45 | $97.56 | 385612 |
| 2025-05-29 | 44.35 | $98.26 | 301200 |
| 2025-05-28 | 42.99 | $97.41 | 423800 |
| 2025-05-27 | 45.80 | $99.66 | 437414 |
| 2025-05-23 | 40.36 | $96.35 | 435200 |
| 2025-05-22 | 41.98 | $97.69 | 307500 |
| 2025-05-21 | 42.65 | $98.24 | 565030 |
| 2025-05-20 | 46.55 | $101.29 | 340534 |
| 2025-05-19 | 47.32 | $101.86 | 452826 |
| 2025-05-16 | 48.29 | $102.59 | 574141 |
| 2025-05-15 | 46.54 | $101.36 | 368177 |
| 2025-05-14 | 45.43 | $100.59 | 479043 |
| 2025-05-13 | 49.19 | $103.59 | 431900 |
| 2025-05-12 | 48.91 | $103.38 | 672230 |
| 2025-05-09 | 39.88 | $97.37 | 763800 |
| 2025-05-08 | 41.12 | $98.45 | 913000 |
| 2025-05-07 | 38.53 | $96.91 | 564044 |
| 2025-05-06 | 39.71 | $98.00 | 579904 |
| 2025-05-05 | 41.59 | $99.71 | 379024 |
| 2025-05-02 | 44.21 | $101.95 | 440200 |
| 2025-05-01 | 41.03 | $99.93 | 639400 |
| 2025-04-30 | 39.28 | $98.85 | 1.1M |
| 2025-04-29 | 40.79 | $100.27 | 897635 |
| 2025-04-28 | 48.75 | $106.58 | 414100 |
| 2025-04-25 | 48.98 | $106.74 | 195300 |
| 2025-04-24 | 50.73 | $107.97 | 240400 |
| 2025-04-23 | 48.24 | $106.23 | 332700 |
| 2025-04-22 | 48.02 | $106.07 | 338200 |
| 2025-04-21 | 43.49 | $103.02 | 373725 |
| 2025-04-17 | 45.67 | $104.78 | 355000 |
| 2025-04-16 | 43.79 | $103.54 | 511300 |
| 2025-04-15 | 46.24 | $105.54 | 346100 |
| 2025-04-14 | 48.20 | $107.06 | 417601 |
| 2025-04-11 | 47.31 | $106.42 | 398500 |
| 2025-04-10 | 46.45 | $105.79 | 485003 |
| 2025-04-09 | 49.53 | $108.32 | 625800 |
| 2025-04-08 | 38.19 | $100.97 | 747117 |
| 2025-04-07 | 42.12 | $104.18 | 1.2M |
| 2025-04-04 | 45.23 | $106.44 | 728595 |
| 2025-04-03 | 41.41 | $104.34 | 753406 |
| 2025-04-02 | 48.73 | $109.10 | 339909 |
| 2025-04-01 | 43.79 | $106.61 | 308900 |
| 2025-03-31 | 44.50 | $107.04 | 442700 |
| 2025-03-28 | 43.02 | $106.31 | 299449 |
| 2025-03-27 | 49.49 | $110.09 | 364700 |
| 2025-03-26 | 49.79 | $110.25 | 340241 |
| 2025-03-25 | 49.32 | $109.99 | 604400 |
| 2025-03-24 | 52.52 | $111.75 | 524300 |
| 2025-03-21 | 44.21 | $107.50 | 1.9M |
| 2025-03-20 | 44.91 | $107.90 | 388942 |
| 2025-03-19 | 45.24 | $108.09 | 407000 |
| 2025-03-18 | 44.19 | $107.57 | 387500 |
| 2025-03-17 | 43.52 | $107.23 | 524700 |
| 2025-03-14 | 42.19 | $106.55 | 301632 |
| 2025-03-13 | 38.04 | $104.50 | 533601 |
| 2025-03-12 | 39.19 | $105.38 | 384400 |
| 2025-03-11 | 39.69 | $105.77 | 437518 |
| 2025-03-10 | 43.23 | $108.38 | 500200 |
| 2025-03-07 | 44.31 | $109.13 | 392000 |
| 2025-03-06 | 40.87 | $107.29 | 354700 |
| 2025-03-05 | 38.67 | $106.16 | 427520 |
| 2025-03-04 | 34.00 | $103.91 | 1.2M |
| 2025-03-03 | 35.43 | $105.16 | 568500 |
| 2025-02-28 | 37.62 | $107.00 | 502200 |
| 2025-02-27 | 36.90 | $106.64 | 295242 |
| 2025-02-26 | 39.49 | $108.77 | 414014 |
| 2025-02-25 | 40.85 | $109.84 | 533700 |
| 2025-02-24 | 34.42 | $106.65 | 420204 |
| 2025-02-21 | 36.68 | $108.55 | 422813 |
| 2025-02-20 | 38.30 | $109.84 | 357112 |
| 2025-02-19 | 42.52 | $112.89 | 373900 |
| 2025-02-18 | 44.92 | $114.45 | 403355 |
| 2025-02-14 | 48.07 | $116.35 | 310100 |
| 2025-02-13 | 43.99 | $114.27 | 192600 |
| 2025-02-12 | 40.82 | $112.78 | 279400 |
| 2025-02-11 | 45.57 | $115.67 | 223820 |
| 2025-02-10 | 46.99 | $116.46 | 360111 |
| 2025-02-07 | 45.27 | $115.62 | 242800 |
| 2025-02-06 | 47.55 | $116.93 | 265400 |
| 2025-02-05 | 47.55 | $116.93 | 246842 |
| 2025-02-04 | 45.82 | $116.01 | 330532 |
| 2025-02-03 | 44.51 | $115.32 | 349600 |
| 2025-01-31 | 45.00 | $115.65 | 276191 |
| 2025-01-30 | 49.20 | $118.32 | 319901 |
| 2025-01-29 | 44.53 | $115.78 | 181514 |
| 2025-01-28 | 46.13 | $116.79 | 161600 |
| 2025-01-27 | 49.26 | $118.67 | 246545 |
| 2025-01-24 | 45.68 | $116.75 | 234700 |
| 2025-01-23 | 47.15 | $117.64 | 240800 |
| 2025-01-22 | 47.36 | $117.77 | 214700 |
| 2025-01-21 | 48.16 | $118.28 | 250600 |
| 2025-01-17 | 45.55 | $116.76 | 342723 |
| 2025-01-16 | 45.91 | $117.01 | 277200 |
| 2025-01-15 | 46.70 | $117.57 | 255434 |
| 2025-01-14 | 41.63 | $114.59 | 291944 |
| 2025-01-13 | 38.85 | $113.09 | 333900 |
| 2025-01-10 | 30.43 | $109.08 | 513033 |
| 2025-01-08 | 31.30 | $109.93 | 415762 |
| 2025-01-07 | 30.28 | $109.47 | 249019 |
| 2025-01-06 | 32.95 | $112.11 | 333522 |
| 2025-01-03 | 31.49 | $111.44 | 264546 |
| 2025-01-02 | 30.90 | $111.16 | 234900 |
| 2024-12-31 | 32.32 | $112.65 | 364542 |
| 2024-12-30 | 31.39 | $112.19 | 215600 |
| 2024-12-27 | 31.41 | $112.21 | 246700 |
| 2024-12-26 | 32.96 | $113.96 | 237400 |
| 2024-12-24 | 32.42 | $113.66 | 109616 |
| 2024-12-23 | 31.20 | $112.97 | 252800 |
| 2024-12-20 | 31.62 | $113.51 | 1.8M |
| 2024-12-19 | 31.71 | $113.62 | 415500 |
| 2024-12-18 | 33.21 | $115.61 | 449300 |
| 2024-12-17 | 38.87 | $122.04 | 316304 |
| 2024-12-16 | 41.59 | $124.64 | 254900 |
| 2024-12-13 | 44.09 | $126.86 | 218900 |
| 2024-12-12 | 45.60 | $128.14 | 249800 |
| 2024-12-11 | 50.80 | $132.19 | 210001 |
| 2024-12-10 | 48.51 | $130.53 | 210400 |
| 2024-12-09 | 52.74 | $133.54 | 210634 |
| 2024-12-06 | 52.08 | $133.04 | 151100 |
| 2024-12-05 | 50.83 | $132.08 | 254246 |
| 2024-12-04 | 50.29 | $131.66 | 223900 |
| 2024-12-03 | 53.85 | $134.32 | 182800 |
| 2024-12-02 | 54.73 | $134.96 | 212400 |
| 2024-11-29 | 56.01 | $135.90 | 169541 |
| 2024-11-27 | 55.34 | $135.26 | 220500 |
| 2024-11-26 | 58.36 | $137.53 | 300903 |
| 2024-11-25 | 60.43 | $139.02 | 368200 |
| 2024-11-22 | 54.30 | $133.07 | 220125 |
| 2024-11-21 | 51.23 | $130.52 | 160339 |
| 2024-11-20 | 48.81 | $128.63 | 182600 |
| 2024-11-19 | 48.16 | $128.13 | 215484 |
| 2024-11-18 | 49.44 | $129.21 | 150200 |
| 2024-11-15 | 49.44 | $129.21 | 194415 |
| 2024-11-14 | 52.80 | $132.07 | 229219 |
| 2024-11-13 | 52.32 | $131.62 | 261000 |
| 2024-11-12 | 54.35 | $133.34 | 301527 |
| 2024-11-11 | 59.95 | $137.71 | 179948 |
| 2024-11-08 | 56.83 | $134.49 | 219237 |
| 2024-11-07 | 55.56 | $133.24 | 405003 |
| 2024-11-06 | 59.87 | $136.45 | 522035 |
| 2024-11-05 | 47.28 | $126.06 | 317900 |
| 2024-11-04 | 43.65 | $123.81 | 207300 |
| 2024-11-01 | 42.42 | $123.08 | 234602 |
| 2024-10-31 | 41.19 | $122.34 | 269355 |
| 2024-10-30 | 41.25 | $122.39 | 384407 |
| 2024-10-29 | 41.96 | $123.04 | 599748 |
| 2024-10-28 | 53.46 | $131.57 | 310618 |
| 2024-10-25 | 51.39 | $130.17 | 150730 |
| 2024-10-24 | 52.40 | $130.81 | 195836 |
| 2024-10-23 | 51.24 | $130.00 | 315216 |
| 2024-10-22 | 51.29 | $130.03 | 200519 |
| 2024-10-21 | 54.37 | $132.12 | 239233 |
| 2024-10-18 | 57.24 | $133.95 | 228522 |
| 2024-10-17 | 58.90 | $134.98 | 163900 |
| 2024-10-16 | 62.00 | $136.85 | 224100 |
| 2024-10-15 | 60.63 | $135.55 | 315723 |
| 2024-10-14 | 65.55 | $138.40 | 167143 |
| 2024-10-11 | 64.09 | $136.89 | 180000 |
| 2024-10-10 | 61.68 | $134.55 | 261402 |
| 2024-10-09 | 66.12 | $137.02 | 216900 |
| 2024-10-08 | 64.11 | $135.00 | 319500 |
| 2024-10-07 | 57.74 | $129.58 | 154700 |
| 2024-10-04 | 57.98 | $129.71 | 204600 |
| 2024-10-03 | 57.82 | $129.58 | 222300 |
| 2024-10-02 | 58.51 | $130.00 | 193945 |
| 2024-10-01 | 60.05 | $130.94 | 180724 |
| 2024-09-30 | 60.48 | $131.21 | 312615 |
| 2024-09-27 | 60.57 | $131.27 | 331339 |
| 2024-09-26 | 58.93 | $129.61 | 228500 |
| 2024-09-25 | 58.36 | $129.04 | 263700 |
| 2024-09-24 | 62.80 | $132.11 | 215400 |
| 2024-09-23 | 61.89 | $131.10 | 208406 |
| 2024-09-20 | 61.63 | $130.80 | 1.1M |
| 2024-09-19 | 64.51 | $132.84 | 373800 |
| 2024-09-18 | 60.83 | $128.53 | 378745 |
| 2024-09-17 | 58.42 | $125.99 | 263300 |
| 2024-09-16 | 55.86 | $123.47 | 230900 |
| 2024-09-13 | 54.24 | $121.95 | 237900 |
| 2024-09-12 | 48.83 | $117.33 | 316513 |
| 2024-09-11 | 43.49 | $113.44 | 244011 |
| 2024-09-10 | 44.36 | $114.21 | 178736 |
| 2024-09-09 | 42.37 | $112.81 | 262900 |
| 2024-09-06 | 42.60 | $113.03 | 213800 |
| 2024-09-05 | 43.39 | $113.82 | 448600 |
| 2024-09-04 | 45.00 | $115.41 | 218800 |
| 2024-09-03 | 46.16 | $116.54 | 228000 |
| 2024-08-30 | 51.90 | $121.67 | 194518 |
| 2024-08-29 | 50.73 | $120.64 | 185106 |
| 2024-08-28 | 51.17 | $121.02 | 187300 |
| 2024-08-27 | 51.63 | $121.44 | 154600 |
| 2024-08-26 | 55.18 | $124.56 | 226700 |
| 2024-08-23 | 55.72 | $125.02 | 394428 |
| 2024-08-22 | 49.79 | $119.14 | 422231 |
| 2024-08-21 | 51.75 | $120.89 | 127518 |
| 2024-08-20 | 49.00 | $118.36 | 250200 |
| 2024-08-19 | 50.08 | $119.37 | 168813 |
| 2024-08-16 | 49.51 | $118.83 | 208255 |
| 2024-08-15 | 51.81 | $121.05 | 189520 |
| 2024-08-14 | 48.46 | $117.78 | 147500 |
| 2024-08-13 | 49.32 | $118.64 | 151034 |
| 2024-08-12 | 46.58 | $116.01 | 167200 |
| 2024-08-09 | 48.11 | $117.64 | 190910 |
| 2024-08-08 | 48.55 | $118.11 | 238845 |
| 2024-08-07 | 47.46 | $116.98 | 230100 |
| 2024-08-06 | 49.62 | $119.42 | 215300 |
| 2024-08-05 | 47.49 | $117.13 | 286600 |
| 2024-08-02 | 51.90 | $121.98 | 261200 |
| 2024-08-01 | 56.22 | $126.20 | 449646 |
| 2024-07-31 | 62.99 | $131.93 | 483120 |
| 2024-07-30 | 67.59 | $135.34 | 480022 |
| 2024-07-29 | 61.02 | $127.06 | 279300 |
| 2024-07-26 | 63.64 | $128.83 | 290225 |
| 2024-07-25 | 60.17 | $125.04 | 378026 |
| 2024-07-24 | 53.79 | $119.28 | 257738 |
| 2024-07-23 | 59.13 | $122.70 | 242812 |
| 2024-07-22 | 60.11 | $123.29 | 209600 |
| 2024-07-19 | 57.35 | $120.86 | 215621 |
| 2024-07-18 | 58.47 | $121.57 | 334803 |
| 2024-07-17 | 63.65 | $124.68 | 334800 |
| 2024-07-16 | 65.45 | $125.69 | 283936 |
| 2024-07-15 | 56.15 | $117.68 | 343921 |
| 2024-07-12 | 56.31 | $117.77 | 275246 |
| 2024-07-11 | 54.69 | $116.59 | 353141 |
| 2024-07-10 | 43.53 | $109.99 | 191742 |
| 2024-07-09 | 39.41 | $108.07 | 313800 |
| 2024-07-08 | 40.40 | $108.75 | 217940 |
| 2024-07-05 | 38.00 | $107.65 | 199700 |
| 2024-07-03 | 40.48 | $109.41 | 92819 |
| 2024-07-02 | 41.05 | $109.81 | 246944 |
| 2024-07-01 | 41.78 | $110.32 | 437200 |
| 2024-06-28 | 44.21 | $112.00 | 1.8M |
| 2024-06-27 | 38.72 | $109.28 | 373405 |
| 2024-06-26 | 38.84 | $109.37 | 599429 |
| 2024-06-25 | 40.54 | $110.65 | 390705 |
| 2024-06-24 | 49.05 | $115.99 | 217000 |
| 2024-06-21 | 49.22 | $116.08 | 733434 |
| 2024-06-20 | 47.94 | $115.39 | 273325 |
| 2024-06-18 | 47.26 | $115.02 | 218539 |
| 2024-06-17 | 47.56 | $115.21 | 255327 |
| 2024-06-14 | 46.30 | $114.47 | 236645 |
| 2024-06-13 | 49.41 | $116.50 | 180400 |
| 2024-06-12 | 51.08 | $117.54 | 261343 |
| 2024-06-11 | 45.73 | $114.35 | 199032 |
| 2024-06-10 | 47.13 | $115.26 | 206400 |
| 2024-06-07 | 44.54 | $113.80 | 236100 |
| 2024-06-06 | 46.60 | $115.19 | 215343 |
| 2024-06-05 | 47.26 | $115.63 | 149849 |
| 2024-06-04 | 45.79 | $114.74 | 247226 |
| 2024-06-03 | 48.34 | $116.51 | 160220 |
| 2024-05-31 | 53.03 | $119.48 | 226546 |
| 2024-05-30 | 50.78 | $118.01 | 191832 |
| 2024-05-29 | 46.39 | $115.36 | 260800 |
| 2024-05-28 | 49.14 | $117.11 | 287200 |
| 2024-05-24 | 54.46 | $120.14 | 175646 |
| 2024-05-23 | 51.70 | $118.46 | 282132 |
| 2024-05-22 | 53.76 | $119.58 | 171200 |
| 2024-05-21 | 55.45 | $120.48 | 135200 |
| 2024-05-20 | 54.97 | $120.16 | 182200 |
| 2024-05-17 | 54.62 | $119.92 | 226515 |
| 2024-05-16 | 54.01 | $119.48 | 299309 |
| 2024-05-15 | 62.24 | $124.00 | 238600 |
| 2024-05-14 | 58.64 | $121.28 | 239400 |
| 2024-05-13 | 54.96 | $118.83 | 158833 |
| 2024-05-10 | 53.76 | $118.08 | 229700 |
| 2024-05-09 | 55.50 | $119.01 | 315602 |
| 2024-05-08 | 55.16 | $118.78 | 313038 |
| 2024-05-07 | 52.20 | $116.82 | 368900 |
| 2024-05-06 | 54.21 | $117.98 | 357746 |
| 2024-05-03 | 52.20 | $116.65 | 187900 |
| 2024-05-02 | 50.40 | $115.49 | 293638 |
| 2024-05-01 | 46.28 | $113.00 | 277710 |
| 2024-04-30 | 45.76 | $112.70 | 412900 |
| 2024-04-29 | 50.51 | $115.79 | 304734 |
| 2024-04-26 | 46.87 | $113.64 | 214920 |
| 2024-04-25 | 44.91 | $112.55 | 420400 |
| 2024-04-24 | 46.60 | $113.68 | 283002 |
| 2024-04-23 | 47.11 | $114.02 | 288000 |
| 2024-04-22 | 44.69 | $112.58 | 381100 |
| 2024-04-19 | 43.34 | $111.79 | 310918 |
| 2024-04-18 | 41.38 | $110.65 | 413715 |
| 2024-04-17 | 42.59 | $111.64 | 242100 |
| 2024-04-16 | 45.38 | $113.82 | 286700 |
| 2024-04-15 | 46.91 | $114.96 | 307700 |
| 2024-04-12 | 47.86 | $115.67 | 216219 |
| 2024-04-11 | 49.56 | $116.93 | 211147 |
| 2024-04-10 | 46.36 | $114.70 | 377441 |
| 2024-04-09 | 53.50 | $119.64 | 158600 |
| 2024-04-08 | 52.79 | $119.13 | 164000 |
| 2024-04-05 | 52.35 | $118.81 | 182800 |
| 2024-04-04 | 51.56 | $118.21 | 309700 |
| 2024-04-03 | 56.54 | $121.54 | 352820 |
| 2024-04-02 | 52.45 | $118.42 | 347033 |
| 2024-04-01 | 54.77 | $119.90 | 188022 |
| 2024-03-28 | 60.08 | $123.01 | 340618 |
| 2024-03-27 | 58.59 | $121.79 | 277037 |
| 2024-03-26 | 53.28 | $117.90 | 234800 |
| 2024-03-25 | 54.06 | $118.36 | 185246 |
| 2024-03-22 | 55.34 | $119.13 | 255700 |
| 2024-03-21 | 59.89 | $121.72 | 310106 |
| 2024-03-20 | 56.05 | $118.82 | 209900 |
| 2024-03-19 | 53.09 | $116.81 | 253200 |
| 2024-03-18 | 48.90 | $114.23 | 328705 |
| 2024-03-15 | 51.24 | $115.62 | 1.1M |
| 2024-03-14 | 48.49 | $113.99 | 370000 |
| 2024-03-13 | 50.31 | $115.09 | 261500 |
| 2024-03-12 | 47.54 | $113.46 | 257600 |
| 2024-03-11 | 47.32 | $113.33 | 327342 |
| 2024-03-08 | 50.28 | $115.23 | 252700 |
| 2024-03-07 | 50.08 | $115.10 | 248100 |
| 2024-03-06 | 47.96 | $113.74 | 371740 |
| 2024-03-05 | 48.24 | $113.93 | 364900 |
| 2024-03-04 | 50.70 | $115.65 | 222643 |
| 2024-03-01 | 51.15 | $115.96 | 189613 |
| 2024-02-29 | 49.32 | $114.63 | 266856 |
| 2024-02-28 | 47.51 | $113.33 | 192716 |
| 2024-02-27 | 47.71 | $113.49 | 256742 |
| 2024-02-26 | 44.83 | $111.41 | 221627 |
| 2024-02-23 | 45.36 | $111.87 | 252800 |
| 2024-02-22 | 44.66 | $111.35 | 415200 |
| 2024-02-21 | 43.03 | $110.11 | 380001 |
| 2024-02-20 | 42.96 | $110.06 | 597000 |
| 2024-02-16 | 52.70 | $118.63 | 371200 |
| 2024-02-15 | 54.24 | $119.76 | 310800 |
| 2024-02-14 | 51.70 | $117.62 | 275310 |
| 2024-02-13 | 48.17 | $114.85 | 331200 |
| 2024-02-12 | 57.81 | $121.49 | 288241 |
| 2024-02-09 | 54.43 | $118.90 | 347812 |
| 2024-02-08 | 52.39 | $117.44 | 306900 |
| 2024-02-07 | 50.48 | $116.12 | 264938 |
| 2024-02-06 | 49.56 | $115.49 | 258403 |
| 2024-02-05 | 45.19 | $112.63 | 185224 |
| 2024-02-02 | 48.77 | $115.18 | 197800 |
| 2024-02-01 | 50.39 | $116.27 | 233833 |
| 2024-01-31 | 45.98 | $113.45 | 264900 |
| 2024-01-30 | 51.27 | $116.89 | 189209 |
| 2024-01-29 | 50.25 | $116.25 | 223600 |
| 2024-01-26 | 46.39 | $113.91 | 277300 |
| 2024-01-25 | 46.71 | $114.13 | 272800 |
| 2024-01-24 | 43.42 | $112.20 | 315300 |
| 2024-01-23 | 44.85 | $113.25 | 323100 |
| 2024-01-22 | 51.71 | $117.69 | 297133 |
| 2024-01-19 | 49.44 | $116.32 | 198339 |
| 2024-01-18 | 48.59 | $115.81 | 171627 |
| 2024-01-17 | 45.88 | $114.22 | 194026 |
| 2024-01-16 | 48.59 | $115.99 | 248603 |
| 2024-01-12 | 49.66 | $116.67 | 246400 |
| 2024-01-11 | 53.06 | $118.76 | 177132 |
| 2024-01-10 | 54.51 | $119.61 | 179800 |
| 2024-01-09 | 53.14 | $118.65 | 223900 |
| 2024-01-08 | 56.31 | $120.54 | 218300 |
| 2024-01-05 | 52.98 | $118.18 | 215000 |
| 2024-01-04 | 53.42 | $118.45 | 236200 |
| 2024-01-03 | 54.48 | $119.11 | 266741 |
| 2024-01-02 | 62.37 | $123.56 | 202800 |
| 2023-12-29 | 66.46 | $125.55 | 225743 |
| 2023-12-28 | 69.94 | $127.14 | 150200 |
| 2023-12-27 | 70.52 | $127.40 | 168100 |
| 2023-12-26 | 70.43 | $127.30 | 125817 |
| 2023-12-22 | 69.30 | $126.01 | 171200 |
| 2023-12-21 | 67.90 | $124.47 | 195700 |
| 2023-12-20 | 66.73 | $123.21 | 304300 |
| 2023-12-19 | 70.40 | $125.10 | 418400 |
| 2023-12-18 | 66.81 | $121.19 | 404816 |
| 2023-12-15 | 71.37 | $123.36 | 762500 |
| 2023-12-14 | 73.29 | $124.24 | 579700 |
| 2023-12-13 | 67.19 | $117.85 | 456700 |
| 2023-12-12 | 61.34 | $113.40 | 241000 |
| 2023-12-11 | 64.38 | $114.64 | 168508 |
| 2023-12-08 | 63.67 | $114.13 | 169000 |
| 2023-12-07 | 63.58 | $114.06 | 176400 |
| 2023-12-06 | 63.58 | $114.06 | 350918 |
| 2023-12-05 | 63.13 | $113.69 | 259700 |
| 2023-12-04 | 63.12 | $113.68 | 272500 |
| 2023-12-01 | 62.27 | $112.94 | 354129 |
| 2023-11-30 | 58.18 | $109.63 | 352617 |
| 2023-11-29 | 60.63 | $110.93 | 267400 |
| 2023-11-28 | 58.47 | $109.24 | 224731 |
| 2023-11-27 | 62.81 | $111.48 | 307331 |
| 2023-11-24 | 61.97 | $110.78 | 103900 |
| 2023-11-22 | 61.80 | $110.63 | 146001 |
| 2023-11-21 | 60.04 | $109.12 | 208814 |
| 2023-11-20 | 62.14 | $110.29 | 209422 |
| 2023-11-17 | 62.66 | $110.58 | 292326 |
| 2023-11-16 | 61.91 | $109.86 | 331300 |
| 2023-11-15 | 63.03 | $110.53 | 484300 |
| 2023-11-14 | 66.68 | $112.67 | 510000 |
| 2023-11-13 | 54.82 | $102.46 | 212105 |
| 2023-11-10 | 55.81 | $103.00 | 268300 |
| 2023-11-09 | 52.03 | $100.54 | 323949 |
| 2023-11-08 | 54.33 | $101.82 | 257412 |
| 2023-11-07 | 56.19 | $102.83 | 298109 |
| 2023-11-06 | 54.96 | $101.98 | 378735 |
| 2023-11-03 | 57.89 | $103.59 | 387017 |
| 2023-11-02 | 49.85 | $98.50 | 367900 |
| 2023-11-01 | 44.46 | $95.78 | 507100 |
| 2023-10-31 | 43.16 | $95.17 | 549213 |
| 2023-10-30 | 44.81 | $96.18 | 312900 |
| 2023-10-27 | 40.79 | $94.29 | 264929 |
| 2023-10-26 | 41.31 | $94.63 | 294600 |
| 2023-10-25 | 37.07 | $92.72 | 328018 |
| 2023-10-24 | 40.37 | $95.00 | 319400 |
| 2023-10-23 | 42.21 | $96.17 | 355826 |
| 2023-10-20 | 39.20 | $94.83 | 445570 |
| 2023-10-19 | 41.13 | $96.10 | 491447 |
| 2023-10-18 | 43.03 | $97.30 | 325233 |
| 2023-10-17 | 48.87 | $100.57 | 406100 |
| 2023-10-16 | 48.74 | $100.51 | 341800 |
| 2023-10-13 | 42.94 | $97.80 | 363100 |
| 2023-10-12 | 43.61 | $98.19 | 537939 |
| 2023-10-11 | 57.35 | $104.44 | 181000 |
| 2023-10-10 | 54.21 | $103.01 | 289238 |
| 2023-10-09 | 50.10 | $101.32 | 217824 |
| 2023-10-06 | 48.35 | $100.65 | 191940 |
| 2023-10-05 | 49.20 | $101.00 | 331800 |
| 2023-10-04 | 48.59 | $100.75 | 327009 |
| 2023-10-03 | 47.22 | $100.19 | 342266 |
| 2023-10-02 | 51.26 | $101.94 | 240800 |
| 2023-09-29 | 52.38 | $102.40 | 259916 |
| 2023-09-28 | 55.75 | $103.74 | 216402 |
| 2023-09-27 | 51.12 | $101.66 | 277300 |
| 2023-09-26 | 48.53 | $100.61 | 293126 |
| 2023-09-25 | 52.15 | $102.06 | 165542 |
| 2023-09-22 | 50.05 | $101.20 | 256700 |
| 2023-09-21 | 50.76 | $101.49 | 231626 |
| 2023-09-20 | 51.17 | $101.66 | 302000 |
| 2023-09-19 | 52.90 | $102.39 | 262838 |
| 2023-09-18 | 52.31 | $102.11 | 329631 |
| 2023-09-15 | 52.73 | $102.30 | 924300 |
| 2023-09-14 | 54.00 | $102.88 | 204837 |
| 2023-09-13 | 51.13 | $101.39 | 248000 |
| 2023-09-12 | 52.90 | $102.23 | 202344 |
| 2023-09-11 | 55.09 | $103.25 | 262500 |
| 2023-09-08 | 51.68 | $101.42 | 193200 |
| 2023-09-07 | 52.66 | $101.89 | 285833 |
| 2023-09-06 | 54.55 | $102.80 | 272900 |
| 2023-09-05 | 52.96 | $101.90 | 358219 |
| 2023-09-01 | 66.21 | $107.31 | 200034 |
| 2023-08-31 | 61.16 | $104.35 | 276326 |
| 2023-08-30 | 61.03 | $104.28 | 195443 |
| 2023-08-29 | 60.30 | $103.88 | 197400 |
| 2023-08-28 | 57.76 | $102.52 | 180400 |
| 2023-08-25 | 54.77 | $101.04 | 285200 |
| 2023-08-24 | 54.52 | $100.92 | 225000 |
| 2023-08-23 | 57.52 | $102.12 | 166400 |
| 2023-08-22 | 55.34 | $101.00 | 267300 |
| 2023-08-21 | 53.43 | $100.06 | 197300 |
| 2023-08-18 | 51.22 | $99.01 | 247800 |
| 2023-08-17 | 50.46 | $98.65 | 277400 |
| 2023-08-16 | 57.37 | $101.56 | 183500 |
| 2023-08-15 | 59.83 | $102.48 | 149206 |
| 2023-08-14 | 62.99 | $103.61 | 158300 |
| 2023-08-11 | 58.70 | $101.27 | 146500 |
| 2023-08-10 | 58.17 | $101.00 | 211000 |
| 2023-08-09 | 59.27 | $101.41 | 228133 |
| 2023-08-08 | 60.90 | $102.02 | 230445 |
| 2023-08-07 | 66.24 | $103.91 | 184518 |
| 2023-08-04 | 64.42 | $102.75 | 196507 |
| 2023-08-03 | 62.46 | $101.57 | 382914 |
| 2023-08-02 | 64.91 | $102.42 | 226612 |
| 2023-08-01 | 67.66 | $103.35 | 219500 |
| 2023-07-31 | 66.81 | $102.76 | 175800 |
| 2023-07-28 | 65.45 | $101.83 | 185700 |
| 2023-07-27 | 64.69 | $101.31 | 265700 |
| 2023-07-26 | 65.75 | $101.71 | 238000 |
| 2023-07-25 | 62.64 | $99.58 | 283808 |
| 2023-07-24 | 62.37 | $99.40 | 242300 |
| 2023-07-21 | 65.81 | $100.75 | 215902 |
| 2023-07-20 | 67.41 | $101.36 | 344048 |
| 2023-07-19 | 70.87 | $102.65 | 302800 |
| 2023-07-18 | 71.41 | $102.85 | 354412 |
| 2023-07-17 | 70.00 | $101.55 | 327400 |
| 2023-07-14 | 67.74 | $99.61 | 387102 |
| 2023-07-13 | 66.93 | $98.94 | 213100 |
| 2023-07-12 | 64.30 | $96.89 | 183445 |
| 2023-07-11 | 61.03 | $94.61 | 202600 |
| 2023-07-10 | 59.66 | $93.72 | 224100 |
| 2023-07-07 | 55.96 | $91.48 | 384120 |
| 2023-07-06 | 55.61 | $91.28 | 323500 |
| 2023-07-05 | 62.69 | $94.31 | 529123 |
| 2023-07-03 | 68.70 | $96.50 | 138700 |
| 2023-06-30 | 70.30 | $97.05 | 274488 |
| 2023-06-29 | 70.24 | $97.00 | 263919 |
| 2023-06-28 | 67.99 | $95.17 | 229511 |
| 2023-06-27 | 66.99 | $94.40 | 230434 |
| 2023-06-26 | 62.94 | $91.56 | 201504 |
| 2023-06-23 | 60.63 | $90.13 | 1.8M |
| 2023-06-22 | 60.38 | $89.98 | 373000 |
| 2023-06-21 | 62.28 | $90.75 | 282312 |
| 2023-06-20 | 61.35 | $90.13 | 221103 |
| 2023-06-16 | 60.05 | $89.27 | 706300 |
| 2023-06-15 | 60.44 | $89.44 | 390407 |
| 2023-06-14 | 58.86 | $88.36 | 346335 |
| 2023-06-13 | 63.46 | $90.43 | 293800 |
| 2023-06-12 | 61.21 | $88.81 | 341820 |
| 2023-06-09 | 60.48 | $88.30 | 262235 |
| 2023-06-08 | 60.82 | $88.46 | 332248 |
| 2023-06-07 | 64.69 | $90.25 | 380839 |
| 2023-06-06 | 61.70 | $87.94 | 352003 |
| 2023-06-05 | 55.61 | $84.00 | 378200 |
| 2023-06-02 | 55.61 | $84.00 | 298048 |
| 2023-06-01 | 46.34 | $79.26 | 254500 |
| 2023-05-31 | 43.60 | $78.10 | 290009 |
| 2023-05-30 | 49.97 | $81.15 | 213800 |
| 2023-05-26 | 49.13 | $80.79 | 145300 |
| 2023-05-25 | 48.55 | $80.53 | 237700 |
| 2023-05-24 | 48.13 | $80.34 | 233415 |
| 2023-05-23 | 51.33 | $81.88 | 268552 |
| 2023-05-22 | 53.47 | $82.86 | 275522 |
| 2023-05-19 | 53.09 | $82.66 | 310742 |
| 2023-05-18 | 58.35 | $84.98 | 202328 |
| 2023-05-17 | 56.41 | $83.88 | 227500 |
| 2023-05-16 | 53.30 | $82.23 | 271923 |
| 2023-05-15 | 54.81 | $82.90 | 360420 |
| 2023-05-12 | 52.12 | $81.50 | 193500 |
| 2023-05-11 | 52.48 | $81.67 | 200500 |
| 2023-05-10 | 56.47 | $83.50 | 268209 |
| 2023-05-09 | 55.10 | $82.73 | 255900 |
| 2023-05-08 | 54.86 | $82.59 | 311024 |
| 2023-05-05 | 52.84 | $81.43 | 681800 |
| 2023-05-04 | 49.19 | $79.47 | 513424 |
| 2023-05-03 | 54.94 | $82.26 | 835150 |
| 2023-05-02 | 46.10 | $78.14 | 391200 |
| 2023-05-01 | 48.79 | $79.36 | 297000 |
| 2023-04-28 | 46.76 | $78.52 | 422700 |
| 2023-04-27 | 43.75 | $77.33 | 254215 |
| 2023-04-26 | 40.67 | $76.18 | 358344 |
| 2023-04-25 | 44.74 | $78.19 | 374800 |
| 2023-04-24 | 49.20 | $80.11 | 189000 |
| 2023-04-21 | 50.16 | $80.50 | 302854 |
| 2023-04-20 | 51.21 | $80.93 | 269016 |
| 2023-04-19 | 49.16 | $80.06 | 233000 |
| 2023-04-18 | 48.41 | $79.74 | 232400 |
| 2023-04-17 | 48.15 | $79.63 | 251100 |
| 2023-04-14 | 45.70 | $78.56 | 185227 |
| 2023-04-13 | 46.46 | $78.95 | 173217 |
| 2023-04-12 | 45.01 | $78.30 | 150911 |
| 2023-04-11 | 46.13 | $78.91 | 211230 |
| 2023-04-10 | 43.05 | $77.51 | 279941 |
| 2023-04-06 | 39.64 | $76.05 | 276200 |
| 2023-04-05 | 40.62 | $76.67 | 379549 |
| 2023-04-04 | 40.38 | $76.56 | 239200 |
| 2023-04-03 | 45.70 | $79.78 | 318100 |
| 2023-03-31 | 45.04 | $79.47 | 392900 |
| 2023-03-30 | 40.06 | $77.25 | 165531 |
| 2023-03-29 | 41.32 | $78.04 | 240217 |
| 2023-03-28 | 40.51 | $77.68 | 297500 |
| 2023-03-27 | 40.61 | $77.75 | 327420 |
| 2023-03-24 | 37.45 | $76.30 | 235923 |
| 2023-03-23 | 37.88 | $76.62 | 394519 |
| 2023-03-22 | 38.42 | $77.04 | 245900 |
| 2023-03-21 | 41.91 | $79.62 | 447500 |
| 2023-03-20 | 39.27 | $78.32 | 368414 |
| 2023-03-17 | 37.22 | $77.34 | 1.6M |
| 2023-03-16 | 39.74 | $79.28 | 565286 |
| 2023-03-15 | 37.80 | $78.34 | 605200 |
| 2023-03-14 | 38.86 | $79.18 | 499640 |
| 2023-03-13 | 35.18 | $77.39 | 552744 |
| 2023-03-10 | 37.28 | $79.15 | 422600 |
| 2023-03-09 | 42.60 | $83.04 | 340600 |
| 2023-03-08 | 44.22 | $84.09 | 315900 |
| 2023-03-07 | 43.03 | $83.48 | 582923 |
| 2023-03-06 | 44.70 | $84.60 | 311300 |
| 2023-03-03 | 48.29 | $86.86 | 290600 |
| 2023-03-02 | 46.54 | $85.89 | 361282 |
| 2023-03-01 | 46.00 | $85.59 | 385900 |
| 2023-02-28 | 45.90 | $85.53 | 520200 |
| 2023-02-27 | 46.75 | $86.13 | 487700 |
| 2023-02-24 | 44.99 | $85.04 | 482600 |
| 2023-02-23 | 45.30 | $85.28 | 743833 |
| 2023-02-22 | 42.70 | $83.63 | 17.6M |
| 2023-02-21 | 39.55 | $81.73 | 919747 |
| 2023-02-17 | 46.04 | $86.86 | 2.1M |
| 2023-02-16 | 59.41 | $94.27 | 301241 |
| 2023-02-15 | 64.12 | $96.24 | 204718 |
| 2023-02-14 | 65.57 | $96.82 | 155826 |
| 2023-02-13 | 65.86 | $96.94 | 216800 |
| 2023-02-10 | 62.33 | $94.29 | 180100 |
| 2023-02-09 | 63.08 | $94.61 | 153300 |
| 2023-02-08 | 63.56 | $94.82 | 193544 |
| 2023-02-07 | 68.19 | $96.81 | 290417 |
| 2023-02-06 | 66.96 | $95.74 | 173100 |
| 2023-02-03 | 70.80 | $97.32 | 319900 |
| 2023-02-02 | 73.47 | $98.37 | 366600 |
| 2023-02-01 | 71.49 | $96.33 | 377800 |
| 2023-01-31 | 68.44 | $93.55 | 313900 |
| 2023-01-30 | 63.12 | $89.60 | 151600 |
| 2023-01-27 | 66.10 | $90.71 | 96500 |
| 2023-01-26 | 64.36 | $89.50 | 178500 |
| 2023-01-25 | 63.56 | $88.96 | 220744 |
| 2023-01-24 | 61.85 | $87.81 | 182717 |
| 2023-01-23 | 62.53 | $88.09 | 168800 |
| 2023-01-20 | 60.14 | $86.49 | 194831 |
| 2023-01-19 | 56.46 | $84.25 | 186732 |
| 2023-01-18 | 59.20 | $85.43 | 207817 |
| 2023-01-17 | 61.16 | $86.25 | 153410 |
| 2023-01-13 | 62.50 | $86.81 | 174600 |
| 2023-01-12 | 61.23 | $85.93 | 196400 |
| 2023-01-11 | 60.05 | $85.12 | 158500 |
| 2023-01-10 | 56.90 | $83.08 | 279918 |
| 2023-01-09 | 55.31 | $82.11 | 162946 |
| 2023-01-06 | 56.02 | $82.46 | 157626 |
| 2023-01-05 | 50.81 | $79.41 | 177600 |
| 2023-01-04 | 54.62 | $81.30 | 205624 |
| 2023-01-03 | 51.63 | $79.66 | 199700 |
| 2022-12-30 | 50.86 | $79.25 | 177400 |
| 2022-12-29 | 51.88 | $79.78 | 203600 |
| 2022-12-28 | 47.61 | $77.50 | 232510 |
| 2022-12-27 | 52.82 | $80.17 | 172526 |
| 2022-12-23 | 50.71 | $79.07 | 155600 |
| 2022-12-22 | 49.70 | $78.55 | 204400 |
| 2022-12-21 | 54.16 | $80.75 | 254013 |
| 2022-12-20 | 50.95 | $79.06 | 235700 |
| 2022-12-19 | 50.16 | $78.66 | 266400 |
| 2022-12-16 | 51.82 | $79.50 | 649100 |
| 2022-12-15 | 54.01 | $80.59 | 325347 |
| 2022-12-14 | 57.11 | $82.06 | 245426 |
| 2022-12-13 | 58.97 | $82.91 | 336900 |
| 2022-12-12 | 57.41 | $81.90 | 147530 |
| 2022-12-09 | 54.86 | $80.33 | 283900 |
| 2022-12-08 | 57.24 | $81.48 | 152624 |
| 2022-12-07 | 55.82 | $80.58 | 182220 |
| 2022-12-06 | 53.24 | $79.01 | 241100 |
| 2022-12-05 | 58.42 | $81.52 | 215320 |
| 2022-12-02 | 62.30 | $83.21 | 188007 |
| 2022-12-01 | 63.01 | $83.51 | 206142 |
| 2022-11-30 | 60.68 | $81.86 | 346178 |
| 2022-11-29 | 59.14 | $80.82 | 154500 |
| 2022-11-28 | 58.27 | $80.24 | 427912 |
| 2022-11-25 | 61.07 | $81.56 | 58900 |
| 2022-11-23 | 60.09 | $80.85 | 140107 |
| 2022-11-22 | 61.20 | $81.39 | 306604 |
| 2022-11-21 | 57.75 | $78.88 | 201901 |
| 2022-11-18 | 57.97 | $78.99 | 193818 |
| 2022-11-17 | 55.59 | $77.32 | 357700 |
| 2022-11-16 | 58.73 | $78.98 | 240342 |
| 2022-11-15 | 59.30 | $79.28 | 149942 |
| 2022-11-14 | 57.78 | $78.12 | 259531 |
| 2022-11-11 | 61.41 | $80.05 | 269508 |
| 2022-11-10 | 59.35 | $78.41 | 339400 |
| 2022-11-09 | 47.79 | $71.24 | 265212 |
| 2022-11-08 | 47.90 | $71.30 | 181600 |
| 2022-11-07 | 45.76 | $70.20 | 144340 |
| 2022-11-04 | 43.26 | $68.96 | 173200 |
| 2022-11-03 | 40.73 | $67.75 | 226525 |
| 2022-11-02 | 42.56 | $68.98 | 241012 |
| 2022-11-01 | 46.79 | $71.58 | 261500 |
| 2022-10-31 | 46.10 | $71.23 | 292900 |
| 2022-10-28 | 47.63 | $72.15 | 221806 |
| 2022-10-27 | 44.05 | $70.28 | 249600 |
| 2022-10-26 | 43.68 | $70.09 | 282900 |
| 2022-10-25 | 42.47 | $69.46 | 516430 |
| 2022-10-24 | 38.18 | $67.31 | 538531 |
| 2022-10-21 | 39.43 | $68.27 | 753304 |
| 2022-10-20 | 41.27 | $69.65 | 359700 |
| 2022-10-19 | 44.09 | $71.64 | 271600 |
| 2022-10-18 | 48.19 | $74.25 | 211800 |
| 2022-10-17 | 45.03 | $72.55 | 245200 |
| 2022-10-14 | 40.21 | $70.19 | 219700 |
| 2022-10-13 | 44.41 | $72.87 | 337848 |
| 2022-10-12 | 44.39 | $72.86 | 222300 |
| 2022-10-11 | 47.33 | $74.63 | 373133 |
| 2022-10-10 | 47.15 | $74.53 | 163824 |
| 2022-10-07 | 43.29 | $72.53 | 210139 |
| 2022-10-06 | 47.89 | $75.30 | 194200 |
| 2022-10-05 | 48.11 | $75.43 | 218144 |
| 2022-10-04 | 50.54 | $76.81 | 232200 |
| 2022-10-03 | 46.61 | $74.69 | 220000 |
| 2022-09-30 | 41.34 | $72.16 | 332305 |
| 2022-09-29 | 41.04 | $72.02 | 337900 |
| 2022-09-28 | 41.51 | $72.34 | 445800 |
| 2022-09-27 | 33.27 | $68.71 | 258925 |
| 2022-09-26 | 32.39 | $68.36 | 244000 |
| 2022-09-23 | 33.89 | $69.60 | 261421 |
| 2022-09-22 | 36.32 | $71.50 | 234122 |
| 2022-09-21 | 39.43 | $73.70 | 264400 |
| 2022-09-20 | 39.28 | $73.63 | 287135 |
| 2022-09-19 | 41.86 | $75.38 | 238800 |
| 2022-09-16 | 37.56 | $73.45 | 1.2M |
| 2022-09-15 | 37.42 | $73.39 | 304822 |
| 2022-09-14 | 35.86 | $72.69 | 304300 |
| 2022-09-13 | 37.15 | $73.72 | 248000 |
| 2022-09-12 | 43.98 | $78.39 | 271900 |
| 2022-09-09 | 42.61 | $77.75 | 244600 |
| 2022-09-08 | 38.47 | $75.90 | 270500 |
| 2022-09-07 | 37.21 | $75.36 | 455321 |
| 2022-09-06 | 37.49 | $75.57 | 266430 |
| 2022-09-02 | 39.59 | $77.11 | 201500 |
| 2022-09-01 | 42.15 | $78.87 | 248901 |
| 2022-08-31 | 42.93 | $79.39 | 261942 |
| 2022-08-30 | 45.61 | $81.13 | 216745 |
| 2022-08-29 | 47.71 | $82.42 | 252900 |
| 2022-08-26 | 48.00 | $82.60 | 201500 |
| 2022-08-25 | 54.08 | $86.07 | 196100 |
| 2022-08-24 | 52.39 | $85.05 | 194300 |
| 2022-08-23 | 53.03 | $85.40 | 216508 |
| 2022-08-22 | 54.77 | $86.37 | 351300 |
| 2022-08-19 | 59.90 | $89.03 | 220343 |
| 2022-08-18 | 61.84 | $89.97 | 179000 |
| 2022-08-17 | 60.25 | $88.75 | 217138 |
| 2022-08-16 | 63.91 | $90.51 | 256000 |
| 2022-08-15 | 62.87 | $89.66 | 295409 |
| 2022-08-12 | 62.26 | $89.15 | 296000 |
| 2022-08-11 | 62.57 | $89.31 | 172500 |
| 2022-08-10 | 60.51 | $87.54 | 363485 |
| 2022-08-09 | 57.45 | $85.11 | 476121 |
| 2022-08-08 | 68.79 | $90.56 | 312843 |
| 2022-08-05 | 66.37 | $88.47 | 417823 |
| 2022-08-04 | 66.30 | $88.41 | 352300 |
| 2022-08-03 | 69.34 | $89.72 | 226122 |
| 2022-08-02 | 69.41 | $89.75 | 305300 |
| 2022-08-01 | 74.76 | $92.01 | 432700 |
| 2022-07-29 | 75.25 | $92.21 | 366855 |
| 2022-07-28 | 73.63 | $90.23 | 378400 |
| 2022-07-27 | 71.52 | $87.86 | 326500 |
| 2022-07-26 | 70.47 | $86.76 | 513830 |
| 2022-07-25 | 72.47 | $87.63 | 638800 |
| 2022-07-22 | 69.07 | $84.08 | 763962 |
| 2022-07-21 | 57.13 | $75.65 | 317610 |
| 2022-07-20 | 55.98 | $75.05 | 321100 |
| 2022-07-19 | 55.06 | $74.57 | 255441 |
| 2022-07-18 | 50.47 | $72.32 | 183348 |
| 2022-07-15 | 50.58 | $72.37 | 205013 |
| 2022-07-14 | 48.31 | $71.30 | 129800 |
| 2022-07-13 | 50.24 | $72.24 | 182100 |
| 2022-07-12 | 48.50 | $71.40 | 152300 |
| 2022-07-11 | 46.55 | $70.48 | 153249 |
| 2022-07-08 | 46.86 | $70.65 | 151730 |
| 2022-07-07 | 46.72 | $70.58 | 173300 |
| 2022-07-06 | 43.78 | $69.11 | 196509 |
| 2022-07-05 | 46.34 | $70.66 | 335000 |
| 2022-07-01 | 43.25 | $69.14 | 252047 |
| 2022-06-30 | 41.13 | $68.14 | 228900 |
| 2022-06-29 | 38.63 | $66.99 | 137532 |
| 2022-06-28 | 39.15 | $67.37 | 186225 |
| 2022-06-27 | 40.51 | $68.36 | 169700 |
| 2022-06-24 | 38.44 | $67.35 | 622709 |
| 2022-06-23 | 34.74 | $65.62 | 297225 |
| 2022-06-22 | 34.62 | $65.56 | 210200 |
| 2022-06-21 | 34.62 | $65.56 | 200022 |
| 2022-06-17 | 33.77 | $65.13 | 496200 |
| 2022-06-16 | 34.17 | $65.54 | 352500 |
| 2022-06-15 | 38.79 | $69.86 | 371406 |
| 2022-06-14 | 40.57 | $71.34 | 250501 |
| 2022-06-13 | 38.98 | $70.46 | 292639 |
| 2022-06-10 | 44.38 | $74.68 | 160700 |
| 2022-06-09 | 50.49 | $78.57 | 218212 |
| 2022-06-08 | 50.58 | $78.62 | 173245 |
| 2022-06-07 | 55.07 | $81.17 | 219127 |
| 2022-06-06 | 52.49 | $79.53 | 291880 |
| 2022-06-03 | 52.25 | $79.38 | 189200 |
| 2022-06-02 | 52.04 | $79.24 | 217700 |
| 2022-06-01 | 49.95 | $77.86 | 173614 |
| 2022-05-31 | 48.93 | $77.20 | 266815 |
| 2022-05-27 | 51.48 | $78.90 | 169218 |
| 2022-05-26 | 48.74 | $77.06 | 187903 |
| 2022-05-25 | 45.09 | $74.79 | 250041 |
| 2022-05-24 | 41.25 | $72.59 | 281122 |
| 2022-05-23 | 44.81 | $75.22 | 233714 |
| 2022-05-20 | 44.67 | $75.14 | 341249 |
| 2022-05-19 | 45.26 | $75.58 | 211903 |
| 2022-05-18 | 47.91 | $77.51 | 401700 |
| 2022-05-17 | 51.74 | $80.08 | 178800 |
| 2022-05-16 | 48.43 | $77.91 | 168813 |
| 2022-05-13 | 49.07 | $78.34 | 284200 |
| 2022-05-12 | 48.09 | $77.69 | 273843 |
| 2022-05-11 | 44.20 | $75.19 | 286230 |
| 2022-05-10 | 46.79 | $77.13 | 378700 |
| 2022-05-09 | 49.94 | $79.33 | 433501 |
| 2022-05-06 | 48.68 | $78.49 | 303533 |
| 2022-05-05 | 49.04 | $78.75 | 381227 |
| 2022-05-04 | 55.68 | $83.15 | 258032 |
| 2022-05-03 | 50.65 | $79.66 | 202347 |
| 2022-05-02 | 48.28 | $78.18 | 259100 |
| 2022-04-29 | 46.96 | $77.37 | 302000 |
| 2022-04-28 | 49.53 | $79.10 | 219429 |
| 2022-04-27 | 46.83 | $77.41 | 369011 |
| 2022-04-26 | 49.03 | $78.90 | 386409 |
| 2022-04-25 | 52.05 | $80.84 | 621600 |
| 2022-04-22 | 47.42 | $77.92 | 543016 |
| 2022-04-21 | 45.85 | $77.00 | 419548 |
| 2022-04-20 | 47.12 | $77.88 | 274709 |
| 2022-04-19 | 43.68 | $75.84 | 379400 |
| 2022-04-18 | 38.13 | $72.89 | 325655 |
| 2022-04-14 | 38.56 | $73.24 | 598700 |
| 2022-04-13 | 46.03 | $78.57 | 377032 |
| 2022-04-12 | 43.76 | $77.40 | 455800 |
| 2022-04-11 | 41.33 | $76.19 | 475400 |
| 2022-04-08 | 38.74 | $74.94 | 426100 |
| 2022-04-07 | 39.02 | $75.15 | 522900 |
| 2022-04-06 | 37.59 | $74.44 | 461528 |
| 2022-04-05 | 39.11 | $75.68 | 355003 |
| 2022-04-04 | 43.34 | $78.84 | 386400 |
| 2022-04-01 | 42.51 | $78.40 | 386100 |
| 2022-03-31 | 40.19 | $77.16 | 385300 |
| 2022-03-30 | 43.55 | $79.65 | 238314 |
| 2022-03-29 | 48.08 | $82.61 | 287935 |
| 2022-03-28 | 45.03 | $80.95 | 198643 |
| 2022-03-25 | 43.30 | $80.04 | 320716 |
| 2022-03-24 | 43.72 | $80.33 | 401337 |
| 2022-03-23 | 49.07 | $83.78 | 295838 |
| 2022-03-22 | 53.07 | $86.02 | 267414 |
| 2022-03-21 | 56.35 | $87.70 | 249900 |
| 2022-03-18 | 57.64 | $88.34 | 436000 |
| 2022-03-17 | 58.44 | $88.74 | 187903 |
| 2022-03-16 | 56.77 | $87.56 | 299300 |
| 2022-03-15 | 53.94 | $85.66 | 378244 |
| 2022-03-14 | 49.80 | $83.14 | 187500 |
| 2022-03-11 | 51.77 | $84.26 | 212016 |
| 2022-03-10 | 52.52 | $84.69 | 320600 |
| 2022-03-09 | 52.61 | $84.74 | 289806 |
| 2022-03-08 | 49.08 | $82.48 | 310900 |
| 2022-03-07 | 48.82 | $82.32 | 287000 |
| 2022-03-04 | 51.99 | $84.36 | 379736 |
| 2022-03-03 | 53.93 | $85.55 | 264941 |
| 2022-03-02 | 56.72 | $87.20 | 262600 |
| 2022-03-01 | 51.07 | $83.32 | 295805 |
| 2022-02-28 | 55.37 | $85.75 | 314112 |
| 2022-02-25 | 53.50 | $84.53 | 312020 |
| 2022-02-24 | 50.84 | $82.87 | 353733 |
| 2022-02-23 | 48.43 | $81.44 | 407221 |
| 2022-02-22 | 51.08 | $83.03 | 346503 |
| 2022-02-18 | 54.50 | $84.95 | 599338 |
| 2022-02-17 | 53.51 | $84.31 | 755600 |
| 2022-02-16 | 45.01 | $79.50 | 382600 |
| 2022-02-15 | 43.31 | $78.67 | 338600 |
| 2022-02-14 | 38.68 | $76.54 | 351332 |
| 2022-02-11 | 38.14 | $76.30 | 352700 |
| 2022-02-10 | 38.87 | $76.84 | 328200 |
| 2022-02-09 | 43.29 | $79.86 | 299500 |
| 2022-02-08 | 40.32 | $78.47 | 167611 |
| 2022-02-07 | 36.42 | $76.75 | 234316 |
| 2022-02-04 | 37.20 | $77.33 | 254214 |
| 2022-02-03 | 40.23 | $79.48 | 185400 |
| 2022-02-02 | 42.00 | $80.65 | 230015 |
| 2022-02-01 | 42.20 | $80.78 | 222100 |
| 2022-01-31 | 40.33 | $79.86 | 434200 |
| 2022-01-28 | 40.11 | $79.75 | 198306 |
| 2022-01-27 | 37.62 | $78.50 | 246845 |
| 2022-01-26 | 39.09 | $79.69 | 308700 |
| 2022-01-25 | 40.51 | $80.82 | 292476 |
| 2022-01-24 | 43.24 | $82.88 | 409700 |
| 2022-01-21 | 38.19 | $80.25 | 345217 |
| 2022-01-20 | 40.09 | $81.72 | 292411 |
| 2022-01-19 | 42.78 | $83.68 | 262800 |
| 2022-01-18 | 44.65 | $84.97 | 270700 |
| 2022-01-14 | 50.56 | $88.60 | 205735 |
| 2022-01-13 | 54.23 | $90.55 | 201400 |
| 2022-01-12 | 53.52 | $90.12 | 314206 |
| 2022-01-11 | 52.43 | $89.45 | 262443 |
| 2022-01-10 | 51.16 | $88.66 | 277600 |
| 2022-01-07 | 50.16 | $88.04 | 260241 |
| 2022-01-06 | 56.31 | $91.53 | 225600 |
| 2022-01-05 | 55.83 | $91.20 | 292200 |
| 2022-01-04 | 59.82 | $93.28 | 326544 |
| 2022-01-03 | 56.01 | $90.63 | 295100 |
| 2021-12-31 | 58.77 | $92.01 | 148700 |
| 2021-12-30 | 57.40 | $91.06 | 226600 |
| 2021-12-29 | 62.24 | $93.40 | 226969 |
| 2021-12-28 | 59.49 | $91.42 | 211635 |
| 2021-12-27 | 57.32 | $89.96 | 209938 |
| 2021-12-23 | 53.71 | $87.73 | 143105 |
| 2021-12-22 | 52.37 | $86.95 | 283800 |
| 2021-12-21 | 49.78 | $85.48 | 396800 |
| 2021-12-20 | 44.36 | $82.72 | 804222 |
| 2021-12-17 | 44.70 | $82.92 | 1.9M |
| 2021-12-16 | 52.75 | $87.22 | 278700 |
| 2021-12-15 | 53.66 | $87.65 | 463600 |
| 2021-12-14 | 51.32 | $86.40 | 338000 |
| 2021-12-13 | 52.43 | $86.95 | 354700 |
| 2021-12-10 | 60.71 | $90.61 | 189942 |
| 2021-12-09 | 60.19 | $90.29 | 165442 |
| 2021-12-08 | 63.39 | $91.57 | 178226 |
| 2021-12-07 | 64.35 | $91.95 | 235041 |
| 2021-12-06 | 62.71 | $90.79 | 294304 |
| 2021-12-03 | 59.54 | $88.72 | 225547 |
| 2021-12-02 | 57.20 | $87.32 | 259347 |
| 2021-12-01 | 50.13 | $83.70 | 248000 |
| 2021-11-30 | 49.20 | $83.28 | 350503 |
| 2021-11-29 | 56.89 | $86.50 | 193932 |
| 2021-11-26 | 58.12 | $86.96 | 172200 |
| 2021-11-24 | 71.65 | $91.18 | 90700 |
| 2021-11-23 | 72.95 | $91.52 | 178529 |
| 2021-11-22 | 71.00 | $90.19 | 150800 |
| 2021-11-19 | 69.52 | $89.25 | 261009 |
| 2021-11-18 | 71.70 | $89.84 | 202800 |
| 2021-11-17 | 73.67 | $90.37 | 272800 |
| 2021-11-16 | 72.72 | $89.66 | 213403 |
| 2021-11-15 | 70.76 | $88.28 | 152706 |
| 2021-11-12 | 71.28 | $88.43 | 135315 |
| 2021-11-11 | 71.18 | $88.35 | 136000 |
| 2021-11-10 | 70.18 | $87.61 | 127900 |
| 2021-11-09 | 72.63 | $88.37 | 166795 |
| 2021-11-08 | 71.89 | $87.77 | 185315 |
| 2021-11-05 | 71.34 | $87.32 | 207110 |
| 2021-11-04 | 68.24 | $84.95 | 223932 |
| 2021-11-03 | 69.14 | $85.25 | 208700 |
| 2021-11-02 | 66.36 | $83.27 | 144200 |
| 2021-11-01 | 65.67 | $82.80 | 198300 |
| 2021-10-29 | 64.21 | $81.83 | 147608 |
| 2021-10-28 | 66.08 | $82.51 | 153300 |
| 2021-10-27 | 63.60 | $80.83 | 206300 |
| 2021-10-26 | 70.77 | $83.28 | 230404 |
| 2021-10-25 | 73.20 | $84.04 | 227005 |
| 2021-10-22 | 69.78 | $81.41 | 283212 |
| 2021-10-21 | 71.63 | $81.97 | 516712 |
| 2021-10-20 | 62.47 | $76.53 | 152000 |
| 2021-10-19 | 57.13 | $74.32 | 111300 |
| 2021-10-18 | 60.34 | $75.19 | 111700 |
| 2021-10-15 | 60.27 | $75.16 | 241900 |
| 2021-10-14 | 60.41 | $75.20 | 141620 |
| 2021-10-13 | 57.06 | $73.80 | 126500 |
| 2021-10-12 | 54.94 | $72.98 | 210949 |
| 2021-10-11 | 53.43 | $72.41 | 89000 |
| 2021-10-08 | 52.71 | $72.14 | 144234 |
| 2021-10-07 | 54.63 | $72.79 | 284819 |
| 2021-10-06 | 48.82 | $70.66 | 211817 |
| 2021-10-05 | 46.24 | $69.82 | 154810 |
| 2021-10-04 | 42.47 | $68.67 | 281328 |
| 2021-10-01 | 42.00 | $68.53 | 246300 |
| 2021-09-30 | 40.17 | $67.98 | 177243 |
| 2021-09-29 | 45.49 | $70.13 | 137900 |
| 2021-09-28 | 43.72 | $69.59 | 202028 |
| 2021-09-27 | 44.85 | $70.03 | 198936 |
| 2021-09-24 | 39.80 | $68.53 | 159200 |
| 2021-09-23 | 41.68 | $69.31 | 206200 |
| 2021-09-22 | 40.44 | $68.95 | 127400 |
| 2021-09-21 | 36.80 | $67.92 | 151700 |
| 2021-09-20 | 38.74 | $68.81 | 209900 |
| 2021-09-17 | 40.70 | $69.66 | 916238 |
| 2021-09-16 | 41.71 | $70.09 | 185840 |
| 2021-09-15 | 42.69 | $70.51 | 272114 |
| 2021-09-14 | 38.53 | $69.24 | 201500 |
| 2021-09-13 | 42.61 | $71.00 | 165401 |
| 2021-09-10 | 40.07 | $70.26 | 161119 |
| 2021-09-09 | 43.71 | $71.73 | 168400 |
| 2021-09-08 | 43.95 | $71.82 | 176500 |
| 2021-09-07 | 45.69 | $72.50 | 184400 |
| 2021-09-03 | 48.62 | $73.59 | 182300 |
| 2021-09-02 | 50.73 | $74.33 | 213621 |
| 2021-09-01 | 51.50 | $74.60 | 179238 |
| 2021-08-31 | 52.86 | $75.08 | 235900 |
| 2021-08-30 | 63.02 | $78.17 | 155400 |
| 2021-08-27 | 62.98 | $78.15 | 288163 |
| 2021-08-26 | 56.75 | $75.59 | 123000 |
| 2021-08-25 | 60.05 | $76.47 | 166817 |
| 2021-08-24 | 55.41 | $74.81 | 122140 |
| 2021-08-23 | 52.70 | $73.95 | 161400 |
| 2021-08-20 | 52.02 | $73.74 | 207141 |
| 2021-08-19 | 49.45 | $72.95 | 275932 |
| 2021-08-18 | 50.52 | $73.28 | 225444 |
| 2021-08-17 | 53.05 | $74.04 | 176623 |
| 2021-08-16 | 56.15 | $74.92 | 138100 |
| 2021-08-13 | 57.90 | $75.40 | 170248 |
| 2021-08-12 | 58.11 | $75.46 | 220648 |
| 2021-08-11 | 59.73 | $75.92 | 186185 |
| 2021-08-10 | 54.68 | $73.98 | 129400 |
| 2021-08-09 | 50.39 | $72.57 | 155131 |
| 2021-08-06 | 53.49 | $73.48 | 133500 |
| 2021-08-05 | 52.83 | $73.26 | 177116 |
| 2021-08-04 | 54.14 | $73.65 | 145905 |
| 2021-08-03 | 55.68 | $74.11 | 295624 |
| 2021-08-02 | 52.64 | $73.02 | 236514 |
| 2021-07-30 | 56.86 | $74.26 | 268219 |
| 2021-07-29 | 56.78 | $74.23 | 279514 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-42.02
2026-07-24
Close Price
$87.94
Vol: 341800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.78
Average
-49.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -42.02 | $87.94 | 341800 |
| 2026-07-23 | -59.83 | $86.18 | 419300 |
| 2026-07-22 | -55.42 | $86.70 | 418306 |
| 2026-07-21 | -70.59 | $84.91 | 429000 |
| 2026-07-20 | -66.36 | $85.41 | 464633 |
| 2026-07-17 | -61.95 | $85.93 | 426800 |
| 2026-07-16 | -36.36 | $88.95 | 467400 |
| 2026-07-15 | -70.00 | $84.98 | 285100 |
| 2026-07-14 | -75.42 | $84.34 | 396458 |
| 2026-07-13 | -73.64 | $84.55 | 383753 |
| 2026-07-10 | -71.36 | $84.82 | 391023 |
| 2026-07-09 | -86.69 | $83.01 | 352346 |
| 2026-07-08 | -92.54 | $82.32 | 585919 |
| 2026-07-07 | -58.47 | $85.44 | 351827 |
| 2026-07-06 | -43.46 | $87.29 | 316700 |
| 2026-07-02 | -29.58 | $89.19 | 284200 |
| 2026-07-01 | -29.88 | $89.15 | 417200 |
| 2026-06-30 | -17.64 | $90.74 | 449600 |
| 2026-06-29 | -12.41 | $91.41 | 476039 |
| 2026-06-26 | -7.05 | $92.20 | 1.4M |
| 2026-06-25 | -7.93 | $92.07 | 477614 |
| 2026-06-24 | -0.53 | $89.80 | 601349 |
| 2026-06-23 | -43.28 | $84.02 | 570600 |
| 2026-06-22 | -28.72 | $85.44 | 645779 |
| 2026-06-18 | -16.04 | $86.58 | 1.2M |
| 2026-06-17 | -38.73 | $83.98 | 782800 |
| 2026-06-16 | -12.19 | $86.10 | 408400 |
| 2026-06-15 | -27.70 | $84.65 | 546418 |
| 2026-06-12 | -18.26 | $84.56 | 378300 |
| 2026-06-11 | -2.38 | $84.44 | 327872 |
| 2026-06-10 | -35.24 | $82.08 | 395549 |
| 2026-06-09 | -14.06 | $83.45 | 476127 |
| 2026-06-08 | -51.00 | $81.06 | 391454 |
| 2026-06-05 | -72.41 | $80.10 | 353307 |
| 2026-06-04 | -71.79 | $80.22 | 388000 |
| 2026-06-03 | -71.07 | $80.28 | 590409 |
| 2026-06-02 | -58.47 | $81.32 | 430924 |
| 2026-06-01 | -80.99 | $79.46 | 384119 |
| 2026-05-29 | -74.32 | $81.00 | 655011 |
| 2026-05-28 | -71.67 | $81.51 | 522600 |
| 2026-05-27 | -75.69 | $82.68 | 381100 |
| 2026-05-26 | -81.73 | $81.49 | 379023 |
| 2026-05-22 | -86.55 | $80.54 | 424700 |
| 2026-05-21 | -86.35 | $80.58 | 445837 |
| 2026-05-20 | -90.77 | $79.99 | 517500 |
| 2026-05-19 | -98.87 | $79.17 | 601101 |
| 2026-05-18 | -93.65 | $81.14 | 582947 |
| 2026-05-15 | -99.78 | $80.01 | 604114 |
| 2026-05-14 | -81.18 | $83.51 | 486236 |
| 2026-05-13 | -92.25 | $81.48 | 470114 |
| 2026-05-12 | -87.94 | $82.27 | 753700 |
| 2026-05-11 | -83.47 | $83.09 | 507943 |
| 2026-05-08 | -76.43 | $84.38 | 534404 |
| 2026-05-07 | -79.27 | $83.86 | 776141 |
| 2026-05-06 | -77.09 | $84.26 | 454300 |
| 2026-05-05 | -86.47 | $82.54 | 627510 |
| 2026-05-04 | -98.64 | $80.31 | 876200 |
| 2026-05-01 | -98.36 | $85.18 | 697501 |
| 2026-04-30 | -72.53 | $89.49 | 932602 |
| 2026-04-29 | -59.11 | $92.94 | 473332 |
| 2026-04-28 | -28.63 | $95.75 | 315940 |
| 2026-04-27 | -26.03 | $95.99 | 374747 |
| 2026-04-24 | -37.85 | $94.90 | 418338 |
| 2026-04-23 | -20.72 | $96.48 | 227743 |
| 2026-04-22 | -27.68 | $95.78 | 213624 |
| 2026-04-21 | -21.36 | $96.20 | 336836 |
| 2026-04-20 | -4.13 | $97.21 | 316300 |
| 2026-04-17 | -14.33 | $95.76 | 424400 |
| 2026-04-16 | -40.61 | $92.16 | 402900 |
| 2026-04-15 | -33.66 | $93.02 | 270424 |
| 2026-04-14 | -8.58 | $96.12 | 218911 |
| 2026-04-13 | -2.06 | $96.70 | 298100 |
| 2026-04-10 | -7.06 | $95.49 | 226646 |
| 2026-04-09 | -12.46 | $94.87 | 462728 |
| 2026-04-08 | -9.05 | $94.87 | 579200 |
| 2026-04-07 | -29.52 | $91.05 | 368713 |
| 2026-04-06 | -35.85 | $90.69 | 407590 |
| 2026-04-02 | -46.94 | $90.37 | 513400 |
| 2026-04-01 | -56.32 | $91.14 | 285146 |
| 2026-03-31 | -53.44 | $92.12 | 378038 |
| 2026-03-30 | -67.26 | $89.98 | 389227 |
| 2026-03-27 | -73.46 | $89.68 | 365327 |
| 2026-03-26 | -70.85 | $90.68 | 289100 |
| 2026-03-25 | -66.67 | $92.00 | 320007 |
| 2026-03-24 | -73.62 | $91.13 | 370300 |
| 2026-03-23 | -83.21 | $89.38 | 713200 |
| 2026-03-20 | -92.78 | $86.78 | 1.2M |
| 2026-03-19 | -96.82 | $88.46 | 534514 |
| 2026-03-18 | -95.33 | $89.68 | 526647 |
| 2026-03-17 | -91.61 | $90.65 | 264200 |
| 2026-03-16 | -94.65 | $89.92 | 285810 |
| 2026-03-13 | -95.79 | $89.70 | 375633 |
| 2026-03-12 | -96.88 | $89.75 | 381432 |
| 2026-03-11 | -99.17 | $90.57 | 270545 |
| 2026-03-10 | -94.56 | $92.09 | 244972 |
| 2026-03-09 | -89.93 | $93.36 | 271500 |
| 2026-03-06 | -95.17 | $93.94 | 268800 |
| 2026-03-05 | -98.52 | $96.66 | 293313 |
| 2026-03-04 | -94.71 | $98.49 | 230753 |
| 2026-03-03 | -89.85 | $99.49 | 264200 |
| 2026-03-02 | -91.01 | $101.30 | 273000 |
| 2026-02-27 | -86.62 | $102.91 | 389500 |
| 2026-02-26 | -74.40 | $105.04 | 363423 |
| 2026-02-25 | -76.75 | $104.63 | 561027 |
| 2026-02-24 | -53.04 | $108.76 | 456400 |
| 2026-02-23 | -67.05 | $106.32 | 391000 |
| 2026-02-20 | -47.24 | $109.77 | 299500 |
| 2026-02-19 | -42.77 | $110.55 | 261900 |
| 2026-02-18 | -38.00 | $111.38 | 400742 |
| 2026-02-17 | -35.30 | $111.85 | 276000 |
| 2026-02-13 | -19.52 | $114.60 | 259036 |
| 2026-02-12 | -20.38 | $114.45 | 334413 |
| 2026-02-11 | -7.63 | $115.48 | 329605 |
| 2026-02-10 | -6.29 | $115.62 | 245479 |
| 2026-02-09 | -10.22 | $114.20 | 263338 |
| 2026-02-06 | -8.94 | $114.19 | 461842 |
| 2026-02-05 | -8.15 | $112.72 | 430800 |
| 2026-02-04 | -5.17 | $113.30 | 579600 |
| 2026-02-03 | -5.59 | $107.88 | 545200 |
| 2026-02-02 | -22.85 | $104.90 | 297200 |
| 2026-01-30 | -29.60 | $103.28 | 428400 |
| 2026-01-29 | -33.76 | $102.50 | 288545 |
| 2026-01-28 | -33.60 | $102.53 | 230604 |
| 2026-01-27 | -29.44 | $103.31 | 213400 |
| 2026-01-26 | -23.63 | $104.40 | 330000 |
| 2026-01-23 | -18.19 | $105.42 | 291732 |
| 2026-01-22 | -10.19 | $106.92 | 239943 |
| 2026-01-21 | -4.86 | $107.68 | 341200 |
| 2026-01-20 | -14.14 | $105.62 | 404400 |
| 2026-01-16 | -1.60 | $107.89 | 515500 |
| 2026-01-15 | -2.44 | $107.66 | 628346 |
| 2026-01-14 | -7.74 | $104.50 | 506925 |
| 2026-01-13 | -5.73 | $103.08 | 305823 |
| 2026-01-12 | -10.88 | $102.37 | 405442 |
| 2026-01-09 | -0.69 | $103.09 | 706300 |
| 2026-01-08 | -7.90 | $97.75 | 382000 |
| 2026-01-07 | -37.19 | $92.77 | 377100 |
| 2026-01-06 | -11.33 | $94.87 | 368324 |
| 2026-01-05 | -24.29 | $93.78 | 366423 |
| 2026-01-02 | -40.26 | $92.18 | 273400 |
| 2025-12-31 | -55.23 | $91.05 | 267306 |
| 2025-12-30 | -41.32 | $92.10 | 192700 |
| 2025-12-29 | -34.70 | $92.60 | 226328 |
| 2025-12-26 | -31.66 | $92.83 | 194236 |
| 2025-12-24 | -42.78 | $91.99 | 213908 |
| 2025-12-23 | -48.87 | $91.53 | 441900 |
| 2025-12-22 | -33.51 | $92.69 | 381500 |
| 2025-12-19 | -26.49 | $93.22 | 1.1M |
| 2025-12-18 | -3.68 | $94.73 | 483300 |
| 2025-12-17 | -13.62 | $93.44 | 443800 |
| 2025-12-16 | -15.14 | $92.94 | 543805 |
| 2025-12-15 | -22.71 | $92.42 | 512900 |
| 2025-12-12 | -24.31 | $92.31 | 388400 |
| 2025-12-11 | -21.98 | $92.47 | 407243 |
| 2025-12-10 | -41.19 | $91.15 | 675145 |
| 2025-12-09 | -90.39 | $87.77 | 451300 |
| 2025-12-08 | -57.50 | $90.03 | 554000 |
| 2025-12-05 | -47.74 | $90.70 | 310610 |
| 2025-12-04 | -47.02 | $90.75 | 282600 |
| 2025-12-03 | -18.34 | $92.72 | 460002 |
| 2025-12-02 | -23.58 | $92.36 | 467300 |
| 2025-12-01 | -22.13 | $92.46 | 584025 |
| 2025-11-28 | -14.41 | $92.99 | 247107 |
| 2025-11-26 | -6.55 | $93.53 | 505000 |
| 2025-11-25 | -8.57 | $92.98 | 395400 |
| 2025-11-24 | -57.01 | $89.87 | 505400 |
| 2025-11-21 | -32.09 | $91.47 | 505434 |
| 2025-11-20 | -65.58 | $89.32 | 467208 |
| 2025-11-19 | -76.01 | $88.65 | 578201 |
| 2025-11-18 | -76.22 | $88.76 | 568543 |
| 2025-11-17 | -98.43 | $88.39 | 597134 |
| 2025-11-14 | -67.55 | $90.49 | 464631 |
| 2025-11-13 | -80.83 | $89.79 | 725629 |
| 2025-11-12 | -53.32 | $91.24 | 389731 |
| 2025-11-11 | -52.56 | $91.28 | 296400 |
| 2025-11-10 | -48.96 | $91.47 | 411045 |
| 2025-11-07 | -38.90 | $92.00 | 368335 |
| 2025-11-06 | -31.69 | $92.38 | 461300 |
| 2025-11-05 | -47.06 | $91.57 | 513000 |
| 2025-11-04 | -46.87 | $91.58 | 368221 |
| 2025-11-03 | -23.91 | $92.79 | 501735 |
| 2025-10-31 | -36.43 | $92.13 | 667306 |
| 2025-10-30 | -46.17 | $91.80 | 564732 |
| 2025-10-29 | -80.74 | $90.03 | 533338 |
| 2025-10-28 | -44.63 | $91.98 | 259800 |
| 2025-10-27 | -41.11 | $92.17 | 337200 |
| 2025-10-24 | -48.33 | $91.78 | 284700 |
| 2025-10-23 | -36.11 | $92.44 | 244121 |
| 2025-10-22 | -48.81 | $91.78 | 378300 |
| 2025-10-21 | -24.96 | $93.26 | 356800 |
| 2025-10-20 | -68.46 | $91.27 | 303200 |
| 2025-10-17 | -76.90 | $90.66 | 265600 |
| 2025-10-16 | -80.90 | $90.69 | 460500 |
| 2025-10-15 | -76.06 | $91.41 | 363500 |
| 2025-10-14 | -75.23 | $91.98 | 374500 |
| 2025-10-13 | -89.15 | $90.30 | 381300 |
| 2025-10-10 | -96.27 | $89.44 | 488100 |
| 2025-10-09 | -97.85 | $90.02 | 400000 |
| 2025-10-08 | -89.36 | $91.35 | 486600 |
| 2025-10-07 | -98.16 | $90.43 | 333303 |
| 2025-10-06 | -94.86 | $91.43 | 383606 |
| 2025-10-03 | -91.84 | $92.18 | 310042 |
| 2025-10-02 | -85.50 | $93.25 | 307312 |
| 2025-10-01 | -87.44 | $92.97 | 219502 |
| 2025-09-30 | -83.83 | $93.49 | 335200 |
| 2025-09-29 | -92.51 | $92.24 | 503101 |
| 2025-09-26 | -92.57 | $92.23 | 279800 |
| 2025-09-25 | -95.56 | $91.80 | 243569 |
| 2025-09-24 | -97.19 | $93.11 | 252000 |
| 2025-09-23 | -94.80 | $94.44 | 353600 |
| 2025-09-22 | -95.29 | $95.19 | 422037 |
| 2025-09-19 | -98.54 | $95.32 | 1.5M |
| 2025-09-18 | -80.77 | $98.20 | 338118 |
| 2025-09-17 | -90.21 | $97.12 | 400500 |
| 2025-09-16 | -93.74 | $98.31 | 269400 |
| 2025-09-15 | -85.34 | $99.29 | 328915 |
| 2025-09-12 | -91.73 | $98.68 | 231609 |
| 2025-09-11 | -52.77 | $102.40 | 403256 |
| 2025-09-10 | -80.84 | $99.72 | 229800 |
| 2025-09-09 | -73.51 | $100.42 | 315000 |
| 2025-09-08 | -43.76 | $102.60 | 289451 |
| 2025-09-05 | -33.00 | $103.79 | 234418 |
| 2025-09-04 | -43.40 | $102.64 | 293402 |
| 2025-09-03 | -81.56 | $98.42 | 386711 |
| 2025-09-02 | -65.73 | $100.17 | 328007 |
| 2025-08-29 | -58.50 | $100.97 | 271216 |
| 2025-08-28 | -46.66 | $102.07 | 400045 |
| 2025-08-27 | -36.06 | $103.29 | 314800 |
| 2025-08-26 | -21.55 | $104.96 | 342546 |
| 2025-08-25 | -15.93 | $106.01 | 315500 |
| 2025-08-22 | -7.01 | $107.08 | 496043 |
| 2025-08-21 | -69.22 | $99.62 | 221400 |
| 2025-08-20 | -67.81 | $99.79 | 427723 |
| 2025-08-19 | -44.12 | $102.63 | 220514 |
| 2025-08-18 | -60.13 | $100.71 | 257100 |
| 2025-08-15 | -54.30 | $101.41 | 364300 |
| 2025-08-14 | -40.37 | $103.08 | 217200 |
| 2025-08-13 | -13.68 | $106.28 | 309938 |
| 2025-08-12 | -44.87 | $102.54 | 320105 |
| 2025-08-11 | -78.48 | $98.51 | 356900 |
| 2025-08-08 | -83.99 | $97.85 | 359819 |
| 2025-08-07 | -70.60 | $99.59 | 274343 |
| 2025-08-06 | -76.21 | $99.23 | 327638 |
| 2025-08-05 | -73.54 | $99.60 | 298700 |
| 2025-08-04 | -81.33 | $98.52 | 270116 |
| 2025-08-01 | -87.02 | $97.73 | 371800 |
| 2025-07-31 | -95.94 | $98.00 | 352647 |
| 2025-07-30 | -94.15 | $99.67 | 552300 |
| 2025-07-29 | -67.45 | $102.30 | 667037 |
| 2025-07-28 | -49.73 | $104.27 | 372407 |
| 2025-07-25 | -44.60 | $104.84 | 290401 |
| 2025-07-24 | -36.07 | $103.74 | 306800 |
| 2025-07-23 | -29.05 | $104.92 | 290800 |
| 2025-07-22 | -32.86 | $104.28 | 351300 |
| 2025-07-21 | -53.15 | $100.87 | 265928 |
| 2025-07-18 | -52.02 | $101.06 | 323900 |
| 2025-07-17 | -44.29 | $102.36 | 265100 |
| 2025-07-16 | -47.56 | $101.81 | 339400 |
| 2025-07-15 | -51.19 | $101.20 | 332700 |
| 2025-07-14 | -29.82 | $104.79 | 265509 |
| 2025-07-11 | -17.26 | $106.90 | 681451 |
| 2025-07-10 | -7.80 | $108.49 | 460000 |
| 2025-07-09 | -4.24 | $106.79 | 405421 |
| 2025-07-08 | -20.83 | $104.40 | 344918 |
| 2025-07-07 | -32.15 | $102.77 | 328820 |
| 2025-07-03 | -11.39 | $105.76 | 239823 |
| 2025-07-02 | -6.39 | $106.48 | 624746 |
| 2025-07-01 | -9.90 | $105.47 | 604712 |
| 2025-06-30 | -29.33 | $99.36 | 435700 |
| 2025-06-27 | -24.67 | $99.78 | 2.0M |
| 2025-06-26 | -13.89 | $99.88 | 350300 |
| 2025-06-25 | -27.39 | $99.24 | 385200 |
| 2025-06-24 | -4.23 | $100.72 | 408300 |
| 2025-06-23 | -19.06 | $99.74 | 444000 |
| 2025-06-20 | -72.76 | $96.33 | 1.3M |
| 2025-06-18 | -91.97 | $95.11 | 418500 |
| 2025-06-17 | -96.93 | $94.93 | 486121 |
| 2025-06-16 | -73.34 | $96.85 | 479900 |
| 2025-06-13 | -87.84 | $95.67 | 429500 |
| 2025-06-12 | -64.13 | $97.60 | 262613 |
| 2025-06-11 | -61.82 | $97.99 | 540219 |
| 2025-06-10 | -41.68 | $100.25 | 461100 |
| 2025-06-09 | -69.21 | $97.62 | 333700 |
| 2025-06-06 | -80.10 | $96.58 | 254312 |
| 2025-06-05 | -71.83 | $97.37 | 405600 |
| 2025-06-04 | -75.08 | $97.06 | 429203 |
| 2025-06-03 | -68.90 | $97.65 | 349212 |
| 2025-06-02 | -88.59 | $95.77 | 485813 |
| 2025-05-30 | -80.07 | $97.56 | 385612 |
| 2025-05-29 | -71.67 | $98.26 | 301200 |
| 2025-05-28 | -81.87 | $97.41 | 423800 |
| 2025-05-27 | -54.86 | $99.66 | 437414 |
| 2025-05-23 | -96.36 | $96.35 | 435200 |
| 2025-05-22 | -85.52 | $97.69 | 307500 |
| 2025-05-21 | -81.28 | $98.24 | 565030 |
| 2025-05-20 | -61.33 | $101.29 | 340534 |
| 2025-05-19 | -57.25 | $101.86 | 452826 |
| 2025-05-16 | -52.01 | $102.59 | 574141 |
| 2025-05-15 | -60.83 | $101.36 | 368177 |
| 2025-05-14 | -66.36 | $100.59 | 479043 |
| 2025-05-13 | -44.84 | $103.59 | 431900 |
| 2025-05-12 | -46.34 | $103.38 | 672230 |
| 2025-05-09 | -89.45 | $97.37 | 763800 |
| 2025-05-08 | -81.71 | $98.45 | 913000 |
| 2025-05-07 | -92.75 | $96.91 | 564044 |
| 2025-05-06 | -92.14 | $98.00 | 579904 |
| 2025-05-05 | -78.83 | $99.71 | 379024 |
| 2025-05-02 | -61.40 | $101.95 | 440200 |
| 2025-05-01 | -77.12 | $99.93 | 639400 |
| 2025-04-30 | -85.53 | $98.85 | 1.1M |
| 2025-04-29 | -78.12 | $100.27 | 897635 |
| 2025-04-28 | -31.29 | $106.58 | 414100 |
| 2025-04-25 | -37.97 | $106.74 | 195300 |
| 2025-04-24 | -31.71 | $107.97 | 240400 |
| 2025-04-23 | -45.61 | $106.23 | 332700 |
| 2025-04-22 | -48.49 | $106.07 | 338200 |
| 2025-04-21 | -72.11 | $103.02 | 373725 |
| 2025-04-17 | -58.48 | $104.78 | 355000 |
| 2025-04-16 | -68.09 | $103.54 | 511300 |
| 2025-04-15 | -52.59 | $105.54 | 346100 |
| 2025-04-14 | -40.82 | $107.06 | 417601 |
| 2025-04-11 | -45.78 | $106.42 | 398500 |
| 2025-04-10 | -50.66 | $105.79 | 485003 |
| 2025-04-09 | -31.06 | $108.32 | 625800 |
| 2025-04-08 | -89.10 | $100.97 | 747117 |
| 2025-04-07 | -69.36 | $104.18 | 1.2M |
| 2025-04-04 | -50.13 | $106.44 | 728595 |
| 2025-04-03 | -82.46 | $104.34 | 753406 |
| 2025-04-02 | -40.73 | $109.10 | 339909 |
| 2025-04-01 | -72.13 | $106.61 | 308900 |
| 2025-03-31 | -53.01 | $107.04 | 442700 |
| 2025-03-28 | -60.32 | $106.31 | 299449 |
| 2025-03-27 | -22.44 | $110.09 | 364700 |
| 2025-03-26 | -20.84 | $110.25 | 340241 |
| 2025-03-25 | -23.45 | $109.99 | 604400 |
| 2025-03-24 | -2.19 | $111.75 | 524300 |
| 2025-03-21 | -37.27 | $107.50 | 1.9M |
| 2025-03-20 | -38.94 | $107.90 | 388942 |
| 2025-03-19 | -44.91 | $108.09 | 407000 |
| 2025-03-18 | -56.10 | $107.57 | 387500 |
| 2025-03-17 | -62.08 | $107.23 | 524700 |
| 2025-03-14 | -70.38 | $106.55 | 301632 |
| 2025-03-13 | -84.84 | $104.50 | 533601 |
| 2025-03-12 | -78.63 | $105.38 | 384400 |
| 2025-03-11 | -77.25 | $105.77 | 437518 |
| 2025-03-10 | -60.56 | $108.38 | 500200 |
| 2025-03-07 | -55.66 | $109.13 | 392000 |
| 2025-03-06 | -69.13 | $107.29 | 354700 |
| 2025-03-05 | -76.19 | $106.16 | 427520 |
| 2025-03-04 | -90.25 | $103.91 | 1.2M |
| 2025-03-03 | -98.29 | $105.16 | 568500 |
| 2025-02-28 | -87.00 | $107.00 | 502200 |
| 2025-02-27 | -91.85 | $106.64 | 295242 |
| 2025-02-26 | -75.63 | $108.77 | 414014 |
| 2025-02-25 | -67.48 | $109.84 | 533700 |
| 2025-02-24 | -92.43 | $106.65 | 420204 |
| 2025-02-21 | -93.30 | $108.55 | 422813 |
| 2025-02-20 | -96.80 | $109.84 | 357112 |
| 2025-02-19 | -78.68 | $112.89 | 373900 |
| 2025-02-18 | -66.92 | $114.45 | 403355 |
| 2025-02-14 | -43.28 | $116.35 | 310100 |
| 2025-02-13 | -69.15 | $114.27 | 192600 |
| 2025-02-12 | -87.94 | $112.78 | 279400 |
| 2025-02-11 | -59.72 | $115.67 | 223820 |
| 2025-02-10 | -30.00 | $116.46 | 360111 |
| 2025-02-07 | -34.35 | $115.62 | 242800 |
| 2025-02-06 | -24.08 | $116.93 | 265400 |
| 2025-02-05 | -24.08 | $116.93 | 246842 |
| 2025-02-04 | -31.29 | $116.01 | 330532 |
| 2025-02-03 | -36.71 | $115.32 | 349600 |
| 2025-01-31 | -34.12 | $115.65 | 276191 |
| 2025-01-30 | -13.18 | $118.32 | 319901 |
| 2025-01-29 | -33.10 | $115.78 | 181514 |
| 2025-01-28 | -25.18 | $116.79 | 161600 |
| 2025-01-27 | -10.43 | $118.67 | 246545 |
| 2025-01-24 | -25.49 | $116.75 | 234700 |
| 2025-01-23 | -18.51 | $117.64 | 240800 |
| 2025-01-22 | -17.49 | $117.77 | 214700 |
| 2025-01-21 | -13.49 | $118.28 | 250600 |
| 2025-01-17 | -38.84 | $116.76 | 342723 |
| 2025-01-16 | -43.91 | $117.01 | 277200 |
| 2025-01-15 | -46.28 | $117.57 | 255434 |
| 2025-01-14 | -64.21 | $114.59 | 291944 |
| 2025-01-13 | -75.61 | $113.09 | 333900 |
| 2025-01-10 | -92.83 | $109.08 | 513033 |
| 2025-01-08 | -92.10 | $109.93 | 415762 |
| 2025-01-07 | -99.30 | $109.47 | 249019 |
| 2025-01-06 | -91.93 | $112.11 | 333522 |
| 2025-01-03 | -94.62 | $111.44 | 264546 |
| 2025-01-02 | -98.76 | $111.16 | 234900 |
| 2024-12-31 | -93.00 | $112.65 | 364542 |
| 2024-12-30 | -95.01 | $112.19 | 215600 |
| 2024-12-27 | -97.37 | $112.21 | 246700 |
| 2024-12-26 | -92.61 | $113.96 | 237400 |
| 2024-12-24 | -93.68 | $113.66 | 109616 |
| 2024-12-23 | -96.30 | $112.97 | 252800 |
| 2024-12-20 | -94.47 | $113.51 | 1.8M |
| 2024-12-19 | -97.85 | $113.62 | 415500 |
| 2024-12-18 | -96.87 | $115.61 | 449300 |
| 2024-12-17 | -97.82 | $122.04 | 316304 |
| 2024-12-16 | -97.32 | $124.64 | 254900 |
| 2024-12-13 | -92.11 | $126.86 | 218900 |
| 2024-12-12 | -83.96 | $128.14 | 249800 |
| 2024-12-11 | -58.18 | $132.19 | 210001 |
| 2024-12-10 | -68.75 | $130.53 | 210400 |
| 2024-12-09 | -49.59 | $133.54 | 210634 |
| 2024-12-06 | -52.77 | $133.04 | 151100 |
| 2024-12-05 | -58.88 | $132.08 | 254246 |
| 2024-12-04 | -61.55 | $131.66 | 223900 |
| 2024-12-03 | -36.28 | $134.32 | 182800 |
| 2024-12-02 | -32.97 | $134.96 | 212400 |
| 2024-11-29 | -28.11 | $135.90 | 169541 |
| 2024-11-27 | -29.67 | $135.26 | 220500 |
| 2024-11-26 | -18.57 | $137.53 | 300903 |
| 2024-11-25 | -9.74 | $139.02 | 368200 |
| 2024-11-22 | -23.84 | $133.07 | 220125 |
| 2024-11-21 | -36.40 | $130.52 | 160339 |
| 2024-11-20 | -45.71 | $128.63 | 182600 |
| 2024-11-19 | -48.18 | $128.13 | 215484 |
| 2024-11-18 | -42.86 | $129.21 | 150200 |
| 2024-11-15 | -42.86 | $129.21 | 194415 |
| 2024-11-14 | -28.77 | $132.07 | 229219 |
| 2024-11-13 | -30.99 | $131.62 | 261000 |
| 2024-11-12 | -28.27 | $133.34 | 301527 |
| 2024-11-11 | -8.34 | $137.71 | 179948 |
| 2024-11-08 | -23.03 | $134.49 | 219237 |
| 2024-11-07 | -28.73 | $133.24 | 405003 |
| 2024-11-06 | -14.09 | $136.45 | 522035 |
| 2024-11-05 | -61.47 | $126.06 | 317900 |
| 2024-11-04 | -71.73 | $123.81 | 207300 |
| 2024-11-01 | -75.06 | $123.08 | 234602 |
| 2024-10-31 | -78.43 | $122.34 | 269355 |
| 2024-10-30 | -78.20 | $122.39 | 384407 |
| 2024-10-29 | -75.24 | $123.04 | 599748 |
| 2024-10-28 | -60.52 | $131.57 | 310618 |
| 2024-10-25 | -71.15 | $130.17 | 150730 |
| 2024-10-24 | -66.29 | $130.81 | 195836 |
| 2024-10-23 | -72.44 | $130.00 | 315216 |
| 2024-10-22 | -72.21 | $130.03 | 200519 |
| 2024-10-21 | -56.34 | $132.12 | 239233 |
| 2024-10-18 | -42.45 | $133.95 | 228522 |
| 2024-10-17 | -34.62 | $134.98 | 163900 |
| 2024-10-16 | -20.43 | $136.85 | 224100 |
| 2024-10-15 | -27.52 | $135.55 | 315723 |
| 2024-10-14 | -3.96 | $138.40 | 167143 |
| 2024-10-11 | -2.79 | $136.89 | 180000 |
| 2024-10-10 | -14.08 | $134.55 | 261402 |
| 2024-10-09 | -0.30 | $137.02 | 216900 |
| 2024-10-08 | -0.32 | $135.00 | 319500 |
| 2024-10-07 | -18.71 | $129.58 | 154700 |
| 2024-10-04 | -18.16 | $129.71 | 204600 |
| 2024-10-03 | -18.71 | $129.58 | 222300 |
| 2024-10-02 | -16.93 | $130.00 | 193945 |
| 2024-10-01 | -12.94 | $130.94 | 180724 |
| 2024-09-30 | -11.79 | $131.21 | 312615 |
| 2024-09-27 | -11.54 | $131.27 | 331339 |
| 2024-09-26 | -16.05 | $129.61 | 228500 |
| 2024-09-25 | -18.55 | $129.04 | 263700 |
| 2024-09-24 | -5.12 | $132.11 | 215400 |
| 2024-09-23 | -9.54 | $131.10 | 208406 |
| 2024-09-20 | -10.85 | $130.80 | 1.1M |
| 2024-09-19 | -1.10 | $132.84 | 373800 |
| 2024-09-18 | -20.11 | $128.53 | 378745 |
| 2024-09-17 | -7.54 | $125.99 | 263300 |
| 2024-09-16 | -21.29 | $123.47 | 230900 |
| 2024-09-13 | -30.46 | $121.95 | 237900 |
| 2024-09-12 | -58.32 | $117.33 | 316513 |
| 2024-09-11 | -81.79 | $113.44 | 244011 |
| 2024-09-10 | -83.49 | $114.21 | 178736 |
| 2024-09-09 | -92.62 | $112.81 | 262900 |
| 2024-09-06 | -95.88 | $113.03 | 213800 |
| 2024-09-05 | -93.74 | $113.82 | 448600 |
| 2024-09-04 | -95.16 | $115.41 | 218800 |
| 2024-09-03 | -88.42 | $116.54 | 228000 |
| 2024-08-30 | -39.25 | $121.67 | 194518 |
| 2024-08-29 | -46.83 | $120.64 | 185106 |
| 2024-08-28 | -61.56 | $121.02 | 187300 |
| 2024-08-27 | -65.89 | $121.44 | 154600 |
| 2024-08-26 | -52.62 | $124.56 | 226700 |
| 2024-08-23 | -50.66 | $125.02 | 394428 |
| 2024-08-22 | -75.67 | $119.14 | 422231 |
| 2024-08-21 | -68.23 | $120.89 | 127518 |
| 2024-08-20 | -78.99 | $118.36 | 250200 |
| 2024-08-19 | -74.69 | $119.37 | 168813 |
| 2024-08-16 | -76.99 | $118.83 | 208255 |
| 2024-08-15 | -67.55 | $121.05 | 189520 |
| 2024-08-14 | -81.45 | $117.78 | 147500 |
| 2024-08-13 | -77.80 | $118.64 | 151034 |
| 2024-08-12 | -88.98 | $116.01 | 167200 |
| 2024-08-09 | -82.05 | $117.64 | 190910 |
| 2024-08-08 | -80.05 | $118.11 | 238845 |
| 2024-08-07 | -82.03 | $116.98 | 230100 |
| 2024-08-06 | -61.29 | $119.42 | 215300 |
| 2024-08-05 | -68.35 | $117.13 | 286600 |
| 2024-08-02 | -51.61 | $121.98 | 261200 |
| 2024-08-01 | -36.45 | $126.20 | 449646 |
| 2024-07-31 | -16.98 | $131.93 | 483120 |
| 2024-07-30 | -2.79 | $135.34 | 480022 |
| 2024-07-29 | -15.10 | $127.06 | 279300 |
| 2024-07-26 | -7.42 | $128.83 | 290225 |
| 2024-07-25 | -14.72 | $125.04 | 378026 |
| 2024-07-24 | -42.71 | $119.28 | 257738 |
| 2024-07-23 | -26.09 | $122.70 | 242812 |
| 2024-07-22 | -23.23 | $123.29 | 209600 |
| 2024-07-19 | -35.03 | $120.86 | 215621 |
| 2024-07-18 | -31.58 | $121.57 | 334803 |
| 2024-07-17 | -12.34 | $124.68 | 334800 |
| 2024-07-16 | -1.03 | $125.69 | 283936 |
| 2024-07-15 | -21.19 | $117.68 | 343921 |
| 2024-07-12 | -16.15 | $117.77 | 275246 |
| 2024-07-11 | -35.32 | $116.59 | 353141 |
| 2024-07-10 | -82.23 | $109.99 | 191742 |
| 2024-07-09 | -95.88 | $108.07 | 313800 |
| 2024-07-08 | -91.04 | $108.75 | 217940 |
| 2024-07-05 | -98.86 | $107.65 | 199700 |
| 2024-07-03 | -95.14 | $109.41 | 92819 |
| 2024-07-02 | -92.01 | $109.81 | 246944 |
| 2024-07-01 | -88.02 | $110.32 | 437200 |
| 2024-06-28 | -74.86 | $112.00 | 1.8M |
| 2024-06-27 | -96.16 | $109.28 | 373405 |
| 2024-06-26 | -95.91 | $109.37 | 599429 |
| 2024-06-25 | -94.79 | $110.65 | 390705 |
| 2024-06-24 | -59.70 | $115.99 | 217000 |
| 2024-06-21 | -58.74 | $116.08 | 733434 |
| 2024-06-20 | -66.13 | $115.39 | 273325 |
| 2024-06-18 | -70.10 | $115.02 | 218539 |
| 2024-06-17 | -68.06 | $115.21 | 255327 |
| 2024-06-14 | -75.99 | $114.47 | 236645 |
| 2024-06-13 | -62.67 | $116.50 | 180400 |
| 2024-06-12 | -55.71 | $117.54 | 261343 |
| 2024-06-11 | -82.32 | $114.35 | 199032 |
| 2024-06-10 | -74.73 | $115.26 | 206400 |
| 2024-06-07 | -94.04 | $113.80 | 236100 |
| 2024-06-06 | -90.85 | $115.19 | 215343 |
| 2024-06-05 | -86.42 | $115.63 | 149849 |
| 2024-06-04 | -99.27 | $114.74 | 247226 |
| 2024-06-03 | -81.07 | $116.51 | 160220 |
| 2024-05-31 | -49.84 | $119.48 | 226546 |
| 2024-05-30 | -51.97 | $118.01 | 191832 |
| 2024-05-29 | -67.07 | $115.36 | 260800 |
| 2024-05-28 | -53.82 | $117.11 | 287200 |
| 2024-05-24 | -30.89 | $120.14 | 175646 |
| 2024-05-23 | -43.60 | $118.46 | 282132 |
| 2024-05-22 | -31.69 | $119.58 | 171200 |
| 2024-05-21 | -25.55 | $120.48 | 135200 |
| 2024-05-20 | -27.73 | $120.16 | 182200 |
| 2024-05-17 | -29.37 | $119.92 | 226515 |
| 2024-05-16 | -32.38 | $119.48 | 299309 |
| 2024-05-15 | -1.50 | $124.00 | 238600 |
| 2024-05-14 | -0.85 | $121.28 | 239400 |
| 2024-05-13 | -11.23 | $118.83 | 158833 |
| 2024-05-10 | -16.83 | $118.08 | 229700 |
| 2024-05-09 | -7.73 | $119.01 | 315602 |
| 2024-05-08 | -9.98 | $118.78 | 313038 |
| 2024-05-07 | -29.16 | $116.82 | 368900 |
| 2024-05-06 | -21.71 | $117.98 | 357746 |
| 2024-05-03 | -34.11 | $116.65 | 187900 |
| 2024-05-02 | -44.92 | $115.49 | 293638 |
| 2024-05-01 | -74.61 | $113.00 | 277710 |
| 2024-04-30 | -76.84 | $112.70 | 412900 |
| 2024-04-29 | -53.90 | $115.79 | 304734 |
| 2024-04-26 | -70.71 | $113.64 | 214920 |
| 2024-04-25 | -78.57 | $112.55 | 420400 |
| 2024-04-24 | -73.33 | $113.68 | 283002 |
| 2024-04-23 | -70.77 | $114.02 | 288000 |
| 2024-04-22 | -81.59 | $112.58 | 381100 |
| 2024-04-19 | -87.53 | $111.79 | 310918 |
| 2024-04-18 | -97.63 | $110.65 | 413715 |
| 2024-04-17 | -99.49 | $111.64 | 242100 |
| 2024-04-16 | -86.12 | $113.82 | 286700 |
| 2024-04-15 | -88.43 | $114.96 | 307700 |
| 2024-04-12 | -60.75 | $115.67 | 216219 |
| 2024-04-11 | -50.90 | $116.93 | 211147 |
| 2024-04-10 | -68.33 | $114.70 | 377441 |
| 2024-04-09 | -29.71 | $119.64 | 158600 |
| 2024-04-08 | -33.70 | $119.13 | 164000 |
| 2024-04-05 | -36.20 | $118.81 | 182800 |
| 2024-04-04 | -40.89 | $118.21 | 309700 |
| 2024-04-03 | -14.86 | $121.54 | 352820 |
| 2024-04-02 | -39.25 | $118.42 | 347033 |
| 2024-04-01 | -27.68 | $119.90 | 188022 |
| 2024-03-28 | -3.36 | $123.01 | 340618 |
| 2024-03-27 | -11.59 | $121.79 | 277037 |
| 2024-03-26 | -42.46 | $117.90 | 234800 |
| 2024-03-25 | -38.81 | $118.36 | 185246 |
| 2024-03-22 | -31.89 | $119.13 | 255700 |
| 2024-03-21 | -11.84 | $121.72 | 310106 |
| 2024-03-20 | -7.68 | $118.82 | 209900 |
| 2024-03-19 | -18.44 | $116.81 | 253200 |
| 2024-03-18 | -41.88 | $114.23 | 328705 |
| 2024-03-15 | -40.28 | $115.62 | 1.1M |
| 2024-03-14 | -53.06 | $113.99 | 370000 |
| 2024-03-13 | -44.44 | $115.09 | 261500 |
| 2024-03-12 | -57.21 | $113.46 | 257600 |
| 2024-03-11 | -61.63 | $113.33 | 327342 |
| 2024-03-08 | -47.95 | $115.23 | 252700 |
| 2024-03-07 | -48.88 | $115.10 | 248100 |
| 2024-03-06 | -58.68 | $113.74 | 371740 |
| 2024-03-05 | -57.31 | $113.93 | 364900 |
| 2024-03-04 | -44.92 | $115.65 | 222643 |
| 2024-03-01 | -42.69 | $115.96 | 189613 |
| 2024-02-29 | -52.27 | $114.63 | 266856 |
| 2024-02-28 | -61.63 | $113.33 | 192716 |
| 2024-02-27 | -60.48 | $113.49 | 256742 |
| 2024-02-26 | -75.45 | $111.41 | 221627 |
| 2024-02-23 | -72.14 | $111.87 | 252800 |
| 2024-02-22 | -75.88 | $111.35 | 415200 |
| 2024-02-21 | -84.81 | $110.11 | 380001 |
| 2024-02-20 | -85.17 | $110.06 | 597000 |
| 2024-02-16 | -30.21 | $118.63 | 371200 |
| 2024-02-15 | -19.74 | $119.76 | 310800 |
| 2024-02-14 | -39.57 | $117.62 | 275310 |
| 2024-02-13 | -65.25 | $114.85 | 331200 |
| 2024-02-12 | -3.71 | $121.49 | 288241 |
| 2024-02-09 | -13.43 | $118.90 | 347812 |
| 2024-02-08 | -29.63 | $117.44 | 306900 |
| 2024-02-07 | -44.28 | $116.12 | 264938 |
| 2024-02-06 | -51.28 | $115.49 | 258403 |
| 2024-02-05 | -83.95 | $112.63 | 185224 |
| 2024-02-02 | -57.92 | $115.18 | 197800 |
| 2024-02-01 | -46.33 | $116.27 | 233833 |
| 2024-01-31 | -78.41 | $113.45 | 264900 |
| 2024-01-30 | -59.30 | $116.89 | 189209 |
| 2024-01-29 | -68.64 | $116.25 | 223600 |
| 2024-01-26 | -83.55 | $113.91 | 277300 |
| 2024-01-25 | -83.30 | $114.13 | 272800 |
| 2024-01-24 | -94.38 | $112.20 | 315300 |
| 2024-01-23 | -89.59 | $113.25 | 323100 |
| 2024-01-22 | -63.76 | $117.69 | 297133 |
| 2024-01-19 | -71.73 | $116.32 | 198339 |
| 2024-01-18 | -74.69 | $115.81 | 171627 |
| 2024-01-17 | -83.94 | $114.22 | 194026 |
| 2024-01-16 | -89.91 | $115.99 | 248603 |
| 2024-01-12 | -93.37 | $116.67 | 246400 |
| 2024-01-11 | -57.10 | $118.76 | 177132 |
| 2024-01-10 | -52.19 | $119.61 | 179800 |
| 2024-01-09 | -57.74 | $118.65 | 223900 |
| 2024-01-08 | -46.82 | $120.54 | 218300 |
| 2024-01-05 | -60.45 | $118.18 | 215000 |
| 2024-01-04 | -58.89 | $118.45 | 236200 |
| 2024-01-03 | -55.08 | $119.11 | 266741 |
| 2024-01-02 | -29.39 | $123.56 | 202800 |
| 2023-12-29 | -15.32 | $125.55 | 225743 |
| 2023-12-28 | -7.46 | $127.14 | 150200 |
| 2023-12-27 | -6.18 | $127.40 | 168100 |
| 2023-12-26 | -2.18 | $127.30 | 125817 |
| 2023-12-22 | -5.89 | $126.01 | 171200 |
| 2023-12-21 | -14.13 | $124.47 | 195700 |
| 2023-12-20 | -20.87 | $123.21 | 304300 |
| 2023-12-19 | -8.00 | $125.10 | 418400 |
| 2023-12-18 | -29.56 | $121.19 | 404816 |
| 2023-12-15 | -17.60 | $123.36 | 762500 |
| 2023-12-14 | -6.17 | $124.24 | 579700 |
| 2023-12-13 | -1.67 | $117.85 | 456700 |
| 2023-12-12 | -31.20 | $113.40 | 241000 |
| 2023-12-11 | -13.35 | $114.64 | 168508 |
| 2023-12-08 | -15.35 | $114.13 | 169000 |
| 2023-12-07 | -15.64 | $114.06 | 176400 |
| 2023-12-06 | -15.64 | $114.06 | 350918 |
| 2023-12-05 | -3.93 | $113.69 | 259700 |
| 2023-12-04 | -3.17 | $113.68 | 272500 |
| 2023-12-01 | -8.46 | $112.94 | 354129 |
| 2023-11-30 | -25.80 | $109.63 | 352617 |
| 2023-11-29 | -13.57 | $110.93 | 267400 |
| 2023-11-28 | -20.77 | $109.24 | 224731 |
| 2023-11-27 | -11.23 | $111.48 | 307331 |
| 2023-11-24 | -14.21 | $110.78 | 103900 |
| 2023-11-22 | -14.85 | $110.63 | 146001 |
| 2023-11-21 | -21.28 | $109.12 | 208814 |
| 2023-11-20 | -16.30 | $110.29 | 209422 |
| 2023-11-17 | -15.06 | $110.58 | 292326 |
| 2023-11-16 | -18.13 | $109.86 | 331300 |
| 2023-11-15 | -15.28 | $110.53 | 484300 |
| 2023-11-14 | -0.50 | $112.67 | 510000 |
| 2023-11-13 | -12.62 | $102.46 | 212105 |
| 2023-11-10 | -8.63 | $103.00 | 268300 |
| 2023-11-09 | -26.79 | $100.54 | 323949 |
| 2023-11-08 | -17.40 | $101.82 | 257412 |
| 2023-11-07 | -13.53 | $102.83 | 298109 |
| 2023-11-06 | -19.55 | $101.98 | 378735 |
| 2023-11-03 | -8.14 | $103.59 | 387017 |
| 2023-11-02 | -44.19 | $98.50 | 367900 |
| 2023-11-01 | -63.46 | $95.78 | 507100 |
| 2023-10-31 | -77.36 | $95.17 | 549213 |
| 2023-10-30 | -69.76 | $96.18 | 312900 |
| 2023-10-27 | -85.17 | $94.29 | 264929 |
| 2023-10-26 | -82.40 | $94.63 | 294600 |
| 2023-10-25 | -97.96 | $92.72 | 328018 |
| 2023-10-24 | -96.44 | $95.00 | 319400 |
| 2023-10-23 | -84.85 | $96.17 | 355826 |
| 2023-10-20 | -98.12 | $94.83 | 445570 |
| 2023-10-19 | -90.57 | $96.10 | 491447 |
| 2023-10-18 | -92.77 | $97.30 | 325233 |
| 2023-10-17 | -52.00 | $100.57 | 406100 |
| 2023-10-16 | -52.74 | $100.51 | 341800 |
| 2023-10-13 | -86.53 | $97.80 | 363100 |
| 2023-10-12 | -90.85 | $98.19 | 537939 |
| 2023-10-11 | -5.52 | $104.44 | 181000 |
| 2023-10-10 | -29.25 | $103.01 | 289238 |
| 2023-10-09 | -61.57 | $101.32 | 217824 |
| 2023-10-06 | -74.38 | $100.65 | 191940 |
| 2023-10-05 | -67.69 | $101.00 | 331800 |
| 2023-10-04 | -72.47 | $100.75 | 327009 |
| 2023-10-03 | -86.48 | $100.19 | 342266 |
| 2023-10-02 | -66.83 | $101.94 | 240800 |
| 2023-09-29 | -67.14 | $102.40 | 259916 |
| 2023-09-28 | -49.74 | $103.74 | 216402 |
| 2023-09-27 | -76.75 | $101.66 | 277300 |
| 2023-09-26 | -90.39 | $100.61 | 293126 |
| 2023-09-25 | -71.56 | $102.06 | 165542 |
| 2023-09-22 | -77.59 | $101.20 | 256700 |
| 2023-09-21 | -74.06 | $101.49 | 231626 |
| 2023-09-20 | -71.99 | $101.66 | 302000 |
| 2023-09-19 | -63.09 | $102.39 | 262838 |
| 2023-09-18 | -61.42 | $102.11 | 329631 |
| 2023-09-15 | -52.39 | $102.30 | 924300 |
| 2023-09-14 | -46.62 | $102.88 | 204837 |
| 2023-09-13 | -61.43 | $101.39 | 248000 |
| 2023-09-12 | -53.08 | $102.23 | 202344 |
| 2023-09-11 | -42.94 | $103.25 | 262500 |
| 2023-09-08 | -61.13 | $101.42 | 193200 |
| 2023-09-07 | -56.46 | $101.89 | 285833 |
| 2023-09-06 | -47.42 | $102.80 | 272900 |
| 2023-09-05 | -56.36 | $101.90 | 358219 |
| 2023-09-01 | -2.58 | $107.31 | 200034 |
| 2023-08-31 | -9.40 | $104.35 | 276326 |
| 2023-08-30 | -8.76 | $104.28 | 195443 |
| 2023-08-29 | -6.19 | $103.88 | 197400 |
| 2023-08-28 | -26.22 | $102.52 | 180400 |
| 2023-08-25 | -48.01 | $101.04 | 285200 |
| 2023-08-24 | -49.78 | $100.92 | 225000 |
| 2023-08-23 | -32.11 | $102.12 | 166400 |
| 2023-08-22 | -48.60 | $101.00 | 267300 |
| 2023-08-21 | -62.44 | $100.06 | 197300 |
| 2023-08-18 | -77.91 | $99.01 | 247800 |
| 2023-08-17 | -83.95 | $98.65 | 277400 |
| 2023-08-16 | -40.71 | $101.56 | 183500 |
| 2023-08-15 | -27.04 | $102.48 | 149206 |
| 2023-08-14 | -10.25 | $103.61 | 158300 |
| 2023-08-11 | -45.02 | $101.27 | 146500 |
| 2023-08-10 | -49.03 | $101.00 | 211000 |
| 2023-08-09 | -37.63 | $101.41 | 228133 |
| 2023-08-08 | -26.18 | $102.02 | 230445 |
| 2023-08-07 | -3.70 | $103.91 | 184518 |
| 2023-08-04 | -8.17 | $102.75 | 196507 |
| 2023-08-03 | -17.26 | $101.57 | 382914 |
| 2023-08-02 | -10.66 | $102.42 | 226612 |
| 2023-08-01 | -3.53 | $103.35 | 219500 |
| 2023-07-31 | -4.99 | $102.76 | 175800 |
| 2023-07-28 | -12.36 | $101.83 | 185700 |
| 2023-07-27 | -16.48 | $101.31 | 265700 |
| 2023-07-26 | -13.31 | $101.71 | 238000 |
| 2023-07-25 | -30.19 | $99.58 | 283808 |
| 2023-07-24 | -30.79 | $99.40 | 242300 |
| 2023-07-21 | -18.51 | $100.75 | 215902 |
| 2023-07-20 | -14.24 | $101.36 | 344048 |
| 2023-07-19 | -5.19 | $102.65 | 302800 |
| 2023-07-18 | -3.61 | $102.85 | 354412 |
| 2023-07-17 | -2.65 | $101.55 | 327400 |
| 2023-07-14 | -1.19 | $99.61 | 387102 |
| 2023-07-13 | -0.51 | $98.94 | 213100 |
| 2023-07-12 | -9.38 | $96.89 | 183445 |
| 2023-07-11 | -30.55 | $94.61 | 202600 |
| 2023-07-10 | -38.81 | $93.72 | 224100 |
| 2023-07-07 | -59.61 | $91.48 | 384120 |
| 2023-07-06 | -61.47 | $91.28 | 323500 |
| 2023-07-05 | -25.35 | $94.31 | 529123 |
| 2023-07-03 | -8.31 | $96.50 | 138700 |
| 2023-06-30 | -4.80 | $97.05 | 274488 |
| 2023-06-29 | -1.81 | $97.00 | 263919 |
| 2023-06-28 | -0.11 | $95.17 | 229511 |
| 2023-06-27 | -3.09 | $94.40 | 230434 |
| 2023-06-26 | -5.18 | $91.56 | 201504 |
| 2023-06-23 | -11.78 | $90.13 | 1.8M |
| 2023-06-22 | -12.82 | $89.98 | 373000 |
| 2023-06-21 | -7.46 | $90.75 | 282312 |
| 2023-06-20 | -11.78 | $90.13 | 221103 |
| 2023-06-16 | -17.77 | $89.27 | 706300 |
| 2023-06-15 | -16.59 | $89.44 | 390407 |
| 2023-06-14 | -24.11 | $88.36 | 346335 |
| 2023-06-13 | -4.92 | $90.43 | 293800 |
| 2023-06-12 | -16.06 | $88.81 | 341820 |
| 2023-06-09 | -19.84 | $88.30 | 262235 |
| 2023-06-08 | -18.65 | $88.46 | 332248 |
| 2023-06-07 | -5.40 | $90.25 | 380839 |
| 2023-06-06 | -3.32 | $87.94 | 352003 |
| 2023-06-05 | -22.81 | $84.00 | 378200 |
| 2023-06-02 | -22.81 | $84.00 | 298048 |
| 2023-06-01 | -78.84 | $79.26 | 254500 |
| 2023-05-31 | -98.99 | $78.10 | 290009 |
| 2023-05-30 | -52.88 | $81.15 | 213800 |
| 2023-05-26 | -56.86 | $80.79 | 145300 |
| 2023-05-25 | -59.41 | $80.53 | 237700 |
| 2023-05-24 | -56.75 | $80.34 | 233415 |
| 2023-05-23 | -40.83 | $81.88 | 268552 |
| 2023-05-22 | -30.95 | $82.86 | 275522 |
| 2023-05-19 | -32.96 | $82.66 | 310742 |
| 2023-05-18 | -2.07 | $84.98 | 202328 |
| 2023-05-17 | -7.08 | $83.88 | 227500 |
| 2023-05-16 | -26.56 | $82.23 | 271923 |
| 2023-05-15 | -18.65 | $82.90 | 360420 |
| 2023-05-12 | -35.18 | $81.50 | 193500 |
| 2023-05-11 | -33.18 | $81.67 | 200500 |
| 2023-05-10 | -11.57 | $83.50 | 268209 |
| 2023-05-09 | -16.10 | $82.73 | 255900 |
| 2023-05-08 | -17.85 | $82.59 | 311024 |
| 2023-05-05 | -31.17 | $81.43 | 681800 |
| 2023-05-04 | -54.75 | $79.47 | 513424 |
| 2023-05-03 | -21.03 | $82.26 | 835150 |
| 2023-05-02 | -57.51 | $78.14 | 391200 |
| 2023-05-01 | -36.69 | $79.36 | 297000 |
| 2023-04-28 | -51.02 | $78.52 | 422700 |
| 2023-04-27 | -71.33 | $77.33 | 254215 |
| 2023-04-26 | -90.96 | $76.18 | 358344 |
| 2023-04-25 | -56.66 | $78.19 | 374800 |
| 2023-04-24 | -23.89 | $80.11 | 189000 |
| 2023-04-21 | -15.54 | $80.50 | 302854 |
| 2023-04-20 | -8.92 | $80.93 | 269016 |
| 2023-04-19 | -11.09 | $80.06 | 233000 |
| 2023-04-18 | -16.73 | $79.74 | 232400 |
| 2023-04-17 | -16.91 | $79.63 | 251100 |
| 2023-04-14 | -36.15 | $78.56 | 185227 |
| 2023-04-13 | -29.14 | $78.95 | 173217 |
| 2023-04-12 | -40.83 | $78.30 | 150911 |
| 2023-04-11 | -29.86 | $78.91 | 211230 |
| 2023-04-10 | -55.04 | $77.51 | 279941 |
| 2023-04-06 | -87.05 | $76.05 | 276200 |
| 2023-04-05 | -83.10 | $76.67 | 379549 |
| 2023-04-04 | -84.22 | $76.56 | 239200 |
| 2023-04-03 | -51.43 | $79.78 | 318100 |
| 2023-03-31 | -63.53 | $79.47 | 392900 |
| 2023-03-30 | -81.68 | $77.25 | 165531 |
| 2023-03-29 | -75.22 | $78.04 | 240217 |
| 2023-03-28 | -78.17 | $77.68 | 297500 |
| 2023-03-27 | -77.60 | $77.75 | 327420 |
| 2023-03-24 | -89.45 | $76.30 | 235923 |
| 2023-03-23 | -92.67 | $76.62 | 394519 |
| 2023-03-22 | -95.15 | $77.04 | 245900 |
| 2023-03-21 | -71.08 | $79.62 | 447500 |
| 2023-03-20 | -83.21 | $78.32 | 368414 |
| 2023-03-17 | -93.96 | $77.34 | 1.6M |
| 2023-03-16 | -85.56 | $79.28 | 565286 |
| 2023-03-15 | -91.31 | $78.34 | 605200 |
| 2023-03-14 | -87.30 | $79.18 | 499640 |
| 2023-03-13 | -95.85 | $77.39 | 552744 |
| 2023-03-10 | -97.76 | $79.15 | 422600 |
| 2023-03-09 | -85.63 | $83.04 | 340600 |
| 2023-03-08 | -79.39 | $84.09 | 315900 |
| 2023-03-07 | -83.02 | $83.48 | 582923 |
| 2023-03-06 | -76.37 | $84.60 | 311300 |
| 2023-03-03 | -65.71 | $86.86 | 290600 |
| 2023-03-02 | -71.94 | $85.89 | 361282 |
| 2023-03-01 | -73.54 | $85.59 | 385900 |
| 2023-02-28 | -73.86 | $85.53 | 520200 |
| 2023-02-27 | -70.66 | $86.13 | 487700 |
| 2023-02-24 | -76.46 | $85.04 | 482600 |
| 2023-02-23 | -75.19 | $85.28 | 743833 |
| 2023-02-22 | -83.97 | $83.63 | 17.6M |
| 2023-02-21 | -95.36 | $81.73 | 919747 |
| 2023-02-17 | -91.33 | $86.86 | 2.1M |
| 2023-02-16 | -33.01 | $94.27 | 301241 |
| 2023-02-15 | -19.62 | $96.24 | 204718 |
| 2023-02-14 | -16.01 | $96.82 | 155826 |
| 2023-02-13 | -15.27 | $96.94 | 216800 |
| 2023-02-10 | -31.72 | $94.29 | 180100 |
| 2023-02-09 | -29.73 | $94.61 | 153300 |
| 2023-02-08 | -28.43 | $94.82 | 193544 |
| 2023-02-07 | -14.39 | $96.81 | 290417 |
| 2023-02-06 | -20.33 | $95.74 | 173100 |
| 2023-02-03 | -10.43 | $97.32 | 319900 |
| 2023-02-02 | -5.09 | $98.37 | 366600 |
| 2023-02-01 | -5.14 | $96.33 | 377800 |
| 2023-01-31 | -0.62 | $93.55 | 313900 |
| 2023-01-30 | -10.77 | $89.60 | 151600 |
| 2023-01-27 | -2.18 | $90.71 | 96500 |
| 2023-01-26 | -9.51 | $89.50 | 178500 |
| 2023-01-25 | -2.78 | $88.96 | 220744 |
| 2023-01-24 | -9.96 | $87.81 | 182717 |
| 2023-01-23 | -3.87 | $88.09 | 168800 |
| 2023-01-20 | -12.22 | $86.49 | 194831 |
| 2023-01-19 | -33.27 | $84.25 | 186732 |
| 2023-01-18 | -22.18 | $85.43 | 207817 |
| 2023-01-17 | -11.31 | $86.25 | 153410 |
| 2023-01-13 | -5.85 | $86.81 | 174600 |
| 2023-01-12 | -2.34 | $85.93 | 196400 |
| 2023-01-11 | -10.15 | $85.12 | 158500 |
| 2023-01-10 | -33.15 | $83.08 | 279918 |
| 2023-01-09 | -44.08 | $82.11 | 162946 |
| 2023-01-06 | -40.14 | $82.46 | 157626 |
| 2023-01-05 | -74.52 | $79.41 | 177600 |
| 2023-01-04 | -53.21 | $81.30 | 205624 |
| 2023-01-03 | -71.70 | $79.66 | 199700 |
| 2022-12-30 | -76.32 | $79.25 | 177400 |
| 2022-12-29 | -70.35 | $79.78 | 203600 |
| 2022-12-28 | -96.05 | $77.50 | 232510 |
| 2022-12-27 | -65.95 | $80.17 | 172526 |
| 2022-12-23 | -78.35 | $79.07 | 155600 |
| 2022-12-22 | -84.22 | $78.55 | 204400 |
| 2022-12-21 | -65.38 | $80.75 | 254013 |
| 2022-12-20 | -86.35 | $79.06 | 235700 |
| 2022-12-19 | -91.32 | $78.66 | 266400 |
| 2022-12-16 | -80.89 | $79.50 | 649100 |
| 2022-12-15 | -57.10 | $80.59 | 325347 |
| 2022-12-14 | -41.64 | $82.06 | 245426 |
| 2022-12-13 | -32.70 | $82.91 | 336900 |
| 2022-12-12 | -35.22 | $81.90 | 147530 |
| 2022-12-09 | -54.09 | $80.33 | 283900 |
| 2022-12-08 | -32.37 | $81.48 | 152624 |
| 2022-12-07 | -29.41 | $80.58 | 182220 |
| 2022-12-06 | -40.28 | $79.01 | 241100 |
| 2022-12-05 | -20.51 | $81.52 | 215320 |
| 2022-12-02 | -9.41 | $83.21 | 188007 |
| 2022-12-01 | -7.07 | $83.51 | 206142 |
| 2022-11-30 | -1.57 | $81.86 | 346178 |
| 2022-11-29 | -7.45 | $80.82 | 154500 |
| 2022-11-28 | -11.12 | $80.24 | 427912 |
| 2022-11-25 | -2.78 | $81.56 | 58900 |
| 2022-11-23 | -7.26 | $80.85 | 140107 |
| 2022-11-22 | -0.72 | $81.39 | 306604 |
| 2022-11-21 | -14.35 | $78.88 | 201901 |
| 2022-11-18 | -13.61 | $78.99 | 193818 |
| 2022-11-17 | -24.87 | $77.32 | 357700 |
| 2022-11-16 | -13.68 | $78.98 | 240342 |
| 2022-11-15 | -11.66 | $79.28 | 149942 |
| 2022-11-14 | -16.78 | $78.12 | 259531 |
| 2022-11-11 | -3.34 | $80.05 | 269508 |
| 2022-11-10 | -5.85 | $78.41 | 339400 |
| 2022-11-09 | -45.01 | $71.24 | 265212 |
| 2022-11-08 | -44.36 | $71.30 | 181600 |
| 2022-11-07 | -56.29 | $70.20 | 144340 |
| 2022-11-04 | -69.74 | $68.96 | 173200 |
| 2022-11-03 | -82.86 | $67.75 | 226525 |
| 2022-11-02 | -79.47 | $68.98 | 241012 |
| 2022-11-01 | -54.35 | $71.58 | 261500 |
| 2022-10-31 | -60.44 | $71.23 | 292900 |
| 2022-10-28 | -51.59 | $72.15 | 221806 |
| 2022-10-27 | -69.59 | $70.28 | 249600 |
| 2022-10-26 | -71.41 | $70.09 | 282900 |
| 2022-10-25 | -77.48 | $69.46 | 516430 |
| 2022-10-24 | -98.17 | $67.31 | 538531 |
| 2022-10-21 | -88.93 | $68.27 | 753304 |
| 2022-10-20 | -80.86 | $69.65 | 359700 |
| 2022-10-19 | -60.39 | $71.64 | 271600 |
| 2022-10-18 | -33.54 | $74.25 | 211800 |
| 2022-10-17 | -51.03 | $72.55 | 245200 |
| 2022-10-14 | -75.31 | $70.19 | 219700 |
| 2022-10-13 | -47.74 | $72.87 | 337848 |
| 2022-10-12 | -47.84 | $72.86 | 222300 |
| 2022-10-11 | -29.63 | $74.63 | 373133 |
| 2022-10-10 | -30.66 | $74.53 | 163824 |
| 2022-10-07 | -59.38 | $72.53 | 210139 |
| 2022-10-06 | -35.65 | $75.30 | 194200 |
| 2022-10-05 | -34.53 | $75.43 | 218144 |
| 2022-10-04 | -22.71 | $76.81 | 232200 |
| 2022-10-03 | -40.87 | $74.69 | 220000 |
| 2022-09-30 | -69.07 | $72.16 | 332305 |
| 2022-09-29 | -70.06 | $72.02 | 337900 |
| 2022-09-28 | -67.80 | $72.34 | 445800 |
| 2022-09-27 | -93.97 | $68.71 | 258925 |
| 2022-09-26 | -96.69 | $68.36 | 244000 |
| 2022-09-23 | -96.97 | $69.60 | 261421 |
| 2022-09-22 | -97.47 | $71.50 | 234122 |
| 2022-09-21 | -86.11 | $73.70 | 264400 |
| 2022-09-20 | -86.91 | $73.63 | 287135 |
| 2022-09-19 | -76.92 | $75.38 | 238800 |
| 2022-09-16 | -89.84 | $73.45 | 1.2M |
| 2022-09-15 | -91.96 | $73.39 | 304822 |
| 2022-09-14 | -95.81 | $72.69 | 304300 |
| 2022-09-13 | -98.03 | $73.72 | 248000 |
| 2022-09-12 | -71.89 | $78.39 | 271900 |
| 2022-09-09 | -75.51 | $77.75 | 244600 |
| 2022-09-08 | -85.97 | $75.90 | 270500 |
| 2022-09-07 | -91.67 | $75.36 | 455321 |
| 2022-09-06 | -97.37 | $75.57 | 266430 |
| 2022-09-02 | -96.88 | $77.11 | 201500 |
| 2022-09-01 | -95.32 | $78.87 | 248901 |
| 2022-08-31 | -97.26 | $79.39 | 261942 |
| 2022-08-30 | -96.80 | $81.13 | 216745 |
| 2022-08-29 | -91.25 | $82.42 | 252900 |
| 2022-08-26 | -99.02 | $82.60 | 201500 |
| 2022-08-25 | -84.98 | $86.07 | 196100 |
| 2022-08-24 | -94.93 | $85.05 | 194300 |
| 2022-08-23 | -91.51 | $85.40 | 216508 |
| 2022-08-22 | -84.44 | $86.37 | 351300 |
| 2022-08-19 | -53.94 | $89.03 | 220343 |
| 2022-08-18 | -28.16 | $89.97 | 179000 |
| 2022-08-17 | -29.57 | $88.75 | 217138 |
| 2022-08-16 | -19.57 | $90.51 | 256000 |
| 2022-08-15 | -23.46 | $89.66 | 295409 |
| 2022-08-12 | -24.68 | $89.15 | 296000 |
| 2022-08-11 | -22.98 | $89.31 | 172500 |
| 2022-08-10 | -29.28 | $87.54 | 363485 |
| 2022-08-09 | -38.66 | $85.11 | 476121 |
| 2022-08-08 | -16.87 | $90.56 | 312843 |
| 2022-08-05 | -25.23 | $88.47 | 417823 |
| 2022-08-04 | -25.30 | $88.41 | 352300 |
| 2022-08-03 | -19.31 | $89.72 | 226122 |
| 2022-08-02 | -18.90 | $89.75 | 305300 |
| 2022-08-01 | -10.27 | $92.01 | 432700 |
| 2022-07-29 | -0.24 | $92.21 | 366855 |
| 2022-07-28 | -0.12 | $90.23 | 378400 |
| 2022-07-27 | -4.29 | $87.86 | 326500 |
| 2022-07-26 | -9.11 | $86.76 | 513830 |
| 2022-07-25 | -0.69 | $87.63 | 638800 |
| 2022-07-22 | -4.79 | $84.08 | 763962 |
| 2022-07-21 | -6.85 | $75.65 | 317610 |
| 2022-07-20 | -7.22 | $75.05 | 321100 |
| 2022-07-19 | -2.88 | $74.57 | 255441 |
| 2022-07-18 | -11.07 | $72.32 | 183348 |
| 2022-07-15 | -5.72 | $72.37 | 205013 |
| 2022-07-14 | -17.40 | $71.30 | 129800 |
| 2022-07-13 | -6.57 | $72.24 | 182100 |
| 2022-07-12 | -26.12 | $71.40 | 152300 |
| 2022-07-11 | -53.34 | $70.48 | 153249 |
| 2022-07-08 | -57.83 | $70.65 | 151730 |
| 2022-07-07 | -60.84 | $70.58 | 173300 |
| 2022-07-06 | -70.96 | $69.11 | 196509 |
| 2022-07-05 | -61.92 | $70.66 | 335000 |
| 2022-07-01 | -70.79 | $69.14 | 252047 |
| 2022-06-30 | -76.62 | $68.14 | 228900 |
| 2022-06-29 | -83.32 | $66.99 | 137532 |
| 2022-06-28 | -81.11 | $67.37 | 186225 |
| 2022-06-27 | -75.34 | $68.36 | 169700 |
| 2022-06-24 | -81.22 | $67.35 | 622709 |
| 2022-06-23 | -91.31 | $65.62 | 297225 |
| 2022-06-22 | -91.66 | $65.56 | 210200 |
| 2022-06-21 | -94.08 | $65.56 | 200022 |
| 2022-06-17 | -97.76 | $65.13 | 496200 |
| 2022-06-16 | -96.80 | $65.54 | 352500 |
| 2022-06-15 | -91.14 | $69.86 | 371406 |
| 2022-06-14 | -87.19 | $71.34 | 250501 |
| 2022-06-13 | -94.91 | $70.46 | 292639 |
| 2022-06-10 | -67.55 | $74.68 | 160700 |
| 2022-06-09 | -27.74 | $78.57 | 218212 |
| 2022-06-08 | -27.23 | $78.62 | 173245 |
| 2022-06-07 | -1.13 | $81.17 | 219127 |
| 2022-06-06 | -12.25 | $79.53 | 291880 |
| 2022-06-03 | -28.19 | $79.38 | 189200 |
| 2022-06-02 | -29.47 | $79.24 | 217700 |
| 2022-06-01 | -46.55 | $77.86 | 173614 |
| 2022-05-31 | -52.10 | $77.20 | 266815 |
| 2022-05-27 | -37.79 | $78.90 | 169218 |
| 2022-05-26 | -53.28 | $77.06 | 187903 |
| 2022-05-25 | -72.39 | $74.79 | 250041 |
| 2022-05-24 | -90.91 | $72.59 | 281122 |
| 2022-05-23 | -79.79 | $75.22 | 233714 |
| 2022-05-20 | -80.57 | $75.14 | 341249 |
| 2022-05-19 | -86.97 | $75.58 | 211903 |
| 2022-05-18 | -65.48 | $77.51 | 401700 |
| 2022-05-17 | -36.86 | $80.08 | 178800 |
| 2022-05-16 | -55.02 | $77.91 | 168813 |
| 2022-05-13 | -45.70 | $78.34 | 284200 |
| 2022-05-12 | -51.58 | $77.69 | 273843 |
| 2022-05-11 | -74.21 | $75.19 | 286230 |
| 2022-05-10 | -56.65 | $77.13 | 378700 |
| 2022-05-09 | -36.74 | $79.33 | 433501 |
| 2022-05-06 | -44.34 | $78.49 | 303533 |
| 2022-05-05 | -41.99 | $78.75 | 381227 |
| 2022-05-04 | -2.17 | $83.15 | 258032 |
| 2022-05-03 | -18.85 | $79.66 | 202347 |
| 2022-05-02 | -35.26 | $78.18 | 259100 |
| 2022-04-29 | -44.24 | $77.37 | 302000 |
| 2022-04-28 | -25.06 | $79.10 | 219429 |
| 2022-04-27 | -51.01 | $77.41 | 369011 |
| 2022-04-26 | -41.64 | $78.90 | 386409 |
| 2022-04-25 | -24.38 | $80.84 | 621600 |
| 2022-04-22 | -50.36 | $77.92 | 543016 |
| 2022-04-21 | -61.23 | $77.00 | 419548 |
| 2022-04-20 | -58.66 | $77.88 | 274709 |
| 2022-04-19 | -78.55 | $75.84 | 379400 |
| 2022-04-18 | -96.93 | $72.89 | 325655 |
| 2022-04-14 | -96.10 | $73.24 | 598700 |
| 2022-04-13 | -69.26 | $78.57 | 377032 |
| 2022-04-12 | -76.20 | $77.40 | 455800 |
| 2022-04-11 | -83.38 | $76.19 | 475400 |
| 2022-04-08 | -93.24 | $74.94 | 426100 |
| 2022-04-07 | -91.96 | $75.15 | 522900 |
| 2022-04-06 | -99.62 | $74.44 | 461528 |
| 2022-04-05 | -99.39 | $75.68 | 355003 |
| 2022-04-04 | -86.30 | $78.84 | 386400 |
| 2022-04-01 | -89.63 | $78.40 | 386100 |
| 2022-03-31 | -99.02 | $77.16 | 385300 |
| 2022-03-30 | -98.60 | $79.65 | 238314 |
| 2022-03-29 | -71.04 | $82.61 | 287935 |
| 2022-03-28 | -86.50 | $80.95 | 198643 |
| 2022-03-25 | -94.97 | $80.04 | 320716 |
| 2022-03-24 | -95.47 | $80.33 | 401337 |
| 2022-03-23 | -52.61 | $83.78 | 295838 |
| 2022-03-22 | -34.36 | $86.02 | 267414 |
| 2022-03-21 | -20.68 | $87.70 | 249900 |
| 2022-03-18 | -10.36 | $88.34 | 436000 |
| 2022-03-17 | -0.65 | $88.74 | 187903 |
| 2022-03-16 | -6.92 | $87.56 | 299300 |
| 2022-03-15 | -22.61 | $85.66 | 378244 |
| 2022-03-14 | -40.63 | $83.14 | 187500 |
| 2022-03-11 | -29.98 | $84.26 | 212016 |
| 2022-03-10 | -26.77 | $84.69 | 320600 |
| 2022-03-09 | -26.40 | $84.74 | 289806 |
| 2022-03-08 | -43.25 | $82.48 | 310900 |
| 2022-03-07 | -44.44 | $82.32 | 287000 |
| 2022-03-04 | -29.23 | $84.36 | 379736 |
| 2022-03-03 | -20.36 | $85.55 | 264941 |
| 2022-03-02 | -6.09 | $87.20 | 262600 |
| 2022-03-01 | -35.64 | $83.32 | 295805 |
| 2022-02-28 | -17.14 | $85.75 | 314112 |
| 2022-02-25 | -26.43 | $84.53 | 312020 |
| 2022-02-24 | -39.07 | $82.87 | 353733 |
| 2022-02-23 | -49.96 | $81.44 | 407221 |
| 2022-02-22 | -37.85 | $83.03 | 346503 |
| 2022-02-18 | -23.23 | $84.95 | 599338 |
| 2022-02-17 | -28.10 | $84.31 | 755600 |
| 2022-02-16 | -55.31 | $79.50 | 382600 |
| 2022-02-15 | -67.10 | $78.67 | 338600 |
| 2022-02-14 | -86.88 | $76.54 | 351332 |
| 2022-02-11 | -90.67 | $76.30 | 352700 |
| 2022-02-10 | -95.55 | $76.84 | 328200 |
| 2022-02-09 | -76.63 | $79.86 | 299500 |
| 2022-02-08 | -85.34 | $78.47 | 167611 |
| 2022-02-07 | -96.12 | $76.75 | 234316 |
| 2022-02-04 | -92.62 | $77.33 | 254214 |
| 2022-02-03 | -81.55 | $79.48 | 185400 |
| 2022-02-02 | -77.36 | $80.65 | 230015 |
| 2022-02-01 | -76.65 | $80.78 | 222100 |
| 2022-01-31 | -81.68 | $79.86 | 434200 |
| 2022-01-28 | -82.29 | $79.75 | 198306 |
| 2022-01-27 | -94.82 | $78.50 | 246845 |
| 2022-01-26 | -88.16 | $79.69 | 308700 |
| 2022-01-25 | -81.56 | $80.82 | 292476 |
| 2022-01-24 | -69.54 | $82.88 | 409700 |
| 2022-01-21 | -98.98 | $80.25 | 345217 |
| 2022-01-20 | -99.62 | $81.72 | 292411 |
| 2022-01-19 | -89.68 | $83.68 | 262800 |
| 2022-01-18 | -62.85 | $84.97 | 270700 |
| 2022-01-14 | -39.64 | $88.60 | 205735 |
| 2022-01-13 | -27.17 | $90.55 | 201400 |
| 2022-01-12 | -29.92 | $90.12 | 314206 |
| 2022-01-11 | -34.21 | $89.45 | 262443 |
| 2022-01-10 | -39.26 | $88.66 | 277600 |
| 2022-01-07 | -43.22 | $88.04 | 260241 |
| 2022-01-06 | -20.91 | $91.53 | 225600 |
| 2022-01-05 | -23.02 | $91.20 | 292200 |
| 2022-01-04 | -5.80 | $93.28 | 326544 |
| 2022-01-03 | -20.24 | $90.63 | 295100 |
| 2021-12-31 | -10.64 | $92.01 | 148700 |
| 2021-12-30 | -17.25 | $91.06 | 226600 |
| 2021-12-29 | -0.97 | $93.40 | 226969 |
| 2021-12-28 | -11.99 | $91.42 | 211635 |
| 2021-12-27 | -22.47 | $89.96 | 209938 |
| 2021-12-23 | -38.48 | $87.73 | 143105 |
| 2021-12-22 | -44.08 | $86.95 | 283800 |
| 2021-12-21 | -54.63 | $85.48 | 396800 |
| 2021-12-20 | -74.44 | $82.72 | 804222 |
| 2021-12-17 | -85.68 | $82.92 | 1.9M |
| 2021-12-16 | -57.49 | $87.22 | 278700 |
| 2021-12-15 | -53.28 | $87.65 | 463600 |
| 2021-12-14 | -65.52 | $86.40 | 338000 |
| 2021-12-13 | -60.14 | $86.95 | 354700 |
| 2021-12-10 | -24.29 | $90.61 | 189942 |
| 2021-12-09 | -25.55 | $90.29 | 165442 |
| 2021-12-08 | -13.87 | $91.57 | 178226 |
| 2021-12-07 | -10.40 | $91.95 | 235041 |
| 2021-12-06 | -13.14 | $90.79 | 294304 |
| 2021-12-03 | -33.90 | $88.72 | 225547 |
| 2021-12-02 | -47.94 | $87.32 | 259347 |
| 2021-12-01 | -84.25 | $83.70 | 248000 |
| 2021-11-30 | -83.68 | $83.28 | 350503 |
| 2021-11-29 | -52.34 | $86.50 | 193932 |
| 2021-11-26 | -47.59 | $86.96 | 172200 |
| 2021-11-24 | -8.48 | $91.18 | 90700 |
| 2021-11-23 | -5.07 | $91.52 | 178529 |
| 2021-11-22 | -16.70 | $90.19 | 150800 |
| 2021-11-19 | -17.08 | $89.25 | 261009 |
| 2021-11-18 | -11.39 | $89.84 | 202800 |
| 2021-11-17 | -0.49 | $90.37 | 272800 |
| 2021-11-16 | -1.32 | $89.66 | 213403 |
| 2021-11-15 | -6.12 | $88.28 | 152706 |
| 2021-11-12 | -5.13 | $88.43 | 135315 |
| 2021-11-11 | -5.66 | $88.35 | 136000 |
| 2021-11-10 | -10.53 | $87.61 | 127900 |
| 2021-11-09 | -4.97 | $88.37 | 166795 |
| 2021-11-08 | -4.25 | $87.77 | 185315 |
| 2021-11-05 | -3.27 | $87.32 | 207110 |
| 2021-11-04 | -10.83 | $84.95 | 223932 |
| 2021-11-03 | -4.17 | $85.25 | 208700 |
| 2021-11-02 | -7.96 | $83.27 | 144200 |
| 2021-11-01 | -10.56 | $82.80 | 198300 |
| 2021-10-29 | -16.04 | $81.83 | 147608 |
| 2021-10-28 | -11.82 | $82.51 | 153300 |
| 2021-10-27 | -21.75 | $80.83 | 206300 |
| 2021-10-26 | -7.16 | $83.28 | 230404 |
| 2021-10-25 | -2.66 | $84.04 | 227005 |
| 2021-10-22 | -18.22 | $81.41 | 283212 |
| 2021-10-21 | 0.00 | $81.97 | 516712 |
| 2021-10-20 | -2.40 | $76.53 | 152000 |
| 2021-10-19 | -25.39 | $74.32 | 111300 |
| 2021-10-18 | -15.59 | $75.19 | 111700 |
| 2021-10-15 | -15.92 | $75.16 | 241900 |
| 2021-10-14 | -0.65 | $75.20 | 141620 |
| 2021-10-13 | -6.39 | $73.80 | 126500 |
| 2021-10-12 | -8.67 | $72.98 | 210949 |
| 2021-10-11 | -18.17 | $72.41 | 89000 |
| 2021-10-08 | -22.67 | $72.14 | 144234 |
| 2021-10-07 | -11.83 | $72.79 | 284819 |
| 2021-10-06 | -38.76 | $70.66 | 211817 |
| 2021-10-05 | -56.23 | $69.82 | 154810 |
| 2021-10-04 | -80.66 | $68.67 | 281328 |
| 2021-10-01 | -84.72 | $68.53 | 246300 |
| 2021-09-30 | -93.77 | $67.98 | 177243 |
| 2021-09-29 | -66.24 | $70.13 | 137900 |
| 2021-09-28 | -80.30 | $69.59 | 202028 |
| 2021-09-27 | -77.06 | $70.03 | 198936 |
| 2021-09-24 | -90.66 | $68.53 | 159200 |
| 2021-09-23 | -83.59 | $69.31 | 206200 |
| 2021-09-22 | -86.85 | $68.95 | 127400 |
| 2021-09-21 | -96.19 | $67.92 | 151700 |
| 2021-09-20 | -89.59 | $68.81 | 209900 |
| 2021-09-17 | -92.78 | $69.66 | 916238 |
| 2021-09-16 | -88.28 | $70.09 | 185840 |
| 2021-09-15 | -83.89 | $70.51 | 272114 |
| 2021-09-14 | -97.18 | $69.24 | 201500 |
| 2021-09-13 | -90.72 | $71.00 | 165401 |
| 2021-09-10 | -99.64 | $70.26 | 161119 |
| 2021-09-09 | -88.31 | $71.73 | 168400 |
| 2021-09-08 | -87.14 | $71.82 | 176500 |
| 2021-09-07 | -88.55 | $72.50 | 184400 |
| 2021-09-03 | -72.54 | $73.59 | 182300 |
| 2021-09-02 | -61.67 | $74.33 | 213621 |
| 2021-09-01 | -57.71 | $74.60 | 179238 |
| 2021-08-31 | -50.66 | $75.08 | 235900 |
| 2021-08-30 | -5.29 | $78.17 | 155400 |
| 2021-08-27 | -5.02 | $78.15 | 288163 |
| 2021-08-26 | -26.84 | $75.59 | 123000 |
| 2021-08-25 | -10.21 | $76.47 | 166817 |
| 2021-08-24 | -41.59 | $74.81 | 122140 |
| 2021-08-23 | -57.85 | $73.95 | 161400 |
| 2021-08-20 | -61.81 | $73.74 | 207141 |
| 2021-08-19 | -76.75 | $72.95 | 275932 |
| 2021-08-18 | -56.52 | $73.28 | 225444 |
| 2021-08-17 | -45.00 | $74.04 | 176623 |
| 2021-08-16 | -26.42 | $74.92 | 138100 |
| 2021-08-13 | -17.52 | $75.40 | 170248 |
| 2021-08-12 | -16.87 | $75.46 | 220648 |
| 2021-08-11 | -0.98 | $75.92 | 186185 |
| 2021-08-10 | -20.41 | $73.98 | 129400 |
| 2021-08-09 | -38.63 | $72.57 | 155131 |
| 2021-08-06 | -26.87 | $73.48 | 133500 |
| 2021-08-05 | -29.72 | $73.26 | 177116 |
| 2021-08-04 | -24.68 | $73.65 | 145905 |
| 2021-08-03 | -18.73 | $74.11 | 295624 |
| 2021-08-02 | -32.82 | $73.02 | 236514 |
| 2021-07-30 | -9.04 | $74.26 | 268219 |
| 2021-07-29 | -11.95 | $74.23 | 279514 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.79
2026-07-24
Close Price
$87.94
Vol: 341800Average Directional Index - Detailed Analysis
Minimum
7.18
Average
18.16
Maximum
55.70
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 12.79 | $87.94 | 341800 |
| 2026-07-23 | 12.70 | $86.18 | 419300 |
| 2026-07-22 | 12.98 | $86.70 | 418306 |
| 2026-07-21 | 13.27 | $84.91 | 429000 |
| 2026-07-20 | 13.67 | $85.41 | 464633 |
| 2026-07-17 | 14.18 | $85.93 | 426800 |
| 2026-07-16 | 14.46 | $88.95 | 467400 |
| 2026-07-15 | 15.05 | $84.98 | 285100 |
| 2026-07-14 | 15.46 | $84.34 | 396458 |
| 2026-07-13 | 15.74 | $84.55 | 383753 |
| 2026-07-10 | 16.11 | $84.82 | 391023 |
| 2026-07-09 | 16.29 | $83.01 | 352346 |
| 2026-07-08 | 15.99 | $82.32 | 585919 |
| 2026-07-07 | 15.68 | $85.44 | 351827 |
| 2026-07-06 | 16.05 | $87.29 | 316700 |
| 2026-07-02 | 16.62 | $89.19 | 284200 |
| 2026-07-01 | 17.37 | $89.15 | 417200 |
| 2026-06-30 | 18.00 | $90.74 | 449600 |
| 2026-06-29 | 18.21 | $91.41 | 476039 |
| 2026-06-26 | 18.55 | $92.20 | 1.4M |
| 2026-06-25 | 18.28 | $92.07 | 477614 |
| 2026-06-24 | 18.00 | $89.80 | 601349 |
| 2026-06-23 | 18.34 | $84.02 | 570600 |
| 2026-06-22 | 18.92 | $85.44 | 645779 |
| 2026-06-18 | 19.88 | $86.58 | 1.2M |
| 2026-06-17 | 20.90 | $83.98 | 782800 |
| 2026-06-16 | 21.85 | $86.10 | 408400 |
| 2026-06-15 | 22.73 | $84.65 | 546418 |
| 2026-06-12 | 23.65 | $84.56 | 378300 |
| 2026-06-11 | 24.87 | $84.44 | 327872 |
| 2026-06-10 | 25.76 | $82.08 | 395549 |
| 2026-06-09 | 26.38 | $83.45 | 476127 |
| 2026-06-08 | 27.07 | $81.06 | 391454 |
| 2026-06-05 | 27.22 | $80.10 | 353307 |
| 2026-06-04 | 27.14 | $80.22 | 388000 |
| 2026-06-03 | 27.08 | $80.28 | 590409 |
| 2026-06-02 | 27.11 | $81.32 | 430924 |
| 2026-06-01 | 27.09 | $79.46 | 384119 |
| 2026-05-29 | 26.90 | $81.00 | 655011 |
| 2026-05-28 | 27.08 | $81.51 | 522600 |
| 2026-05-27 | 27.28 | $82.68 | 381100 |
| 2026-05-26 | 27.72 | $81.49 | 379023 |
| 2026-05-22 | 27.52 | $80.54 | 424700 |
| 2026-05-21 | 26.98 | $80.58 | 445837 |
| 2026-05-20 | 26.41 | $79.99 | 517500 |
| 2026-05-19 | 25.53 | $79.17 | 601101 |
| 2026-05-18 | 24.71 | $81.14 | 582947 |
| 2026-05-15 | 24.02 | $80.01 | 604114 |
| 2026-05-14 | 23.30 | $83.51 | 486236 |
| 2026-05-13 | 22.81 | $81.48 | 470114 |
| 2026-05-12 | 22.20 | $82.27 | 753700 |
| 2026-05-11 | 21.56 | $83.09 | 507943 |
| 2026-05-08 | 21.17 | $84.38 | 534404 |
| 2026-05-07 | 20.83 | $83.86 | 776141 |
| 2026-05-06 | 20.47 | $84.26 | 454300 |
| 2026-05-05 | 19.95 | $82.54 | 627510 |
| 2026-05-04 | 18.92 | $80.31 | 876200 |
| 2026-05-01 | 17.85 | $85.18 | 697501 |
| 2026-04-30 | 17.31 | $89.49 | 932602 |
| 2026-04-29 | 16.90 | $92.94 | 473332 |
| 2026-04-28 | 17.69 | $95.75 | 315940 |
| 2026-04-27 | 18.30 | $95.99 | 374747 |
| 2026-04-24 | 19.03 | $94.90 | 418338 |
| 2026-04-23 | 19.75 | $96.48 | 227743 |
| 2026-04-22 | 20.29 | $95.78 | 213624 |
| 2026-04-21 | 21.07 | $96.20 | 336836 |
| 2026-04-20 | 21.88 | $97.21 | 316300 |
| 2026-04-17 | 22.89 | $95.76 | 424400 |
| 2026-04-16 | 23.96 | $92.16 | 402900 |
| 2026-04-15 | 24.57 | $93.02 | 270424 |
| 2026-04-14 | 25.39 | $96.12 | 218911 |
| 2026-04-13 | 26.62 | $96.70 | 298100 |
| 2026-04-10 | 27.96 | $95.49 | 226646 |
| 2026-04-09 | 29.18 | $94.87 | 462728 |
| 2026-04-08 | 30.54 | $94.87 | 579200 |
| 2026-04-07 | 31.88 | $91.05 | 368713 |
| 2026-04-06 | 32.09 | $90.69 | 407590 |
| 2026-04-02 | 32.32 | $90.37 | 513400 |
| 2026-04-01 | 32.57 | $91.14 | 285146 |
| 2026-03-31 | 33.07 | $92.12 | 378038 |
| 2026-03-30 | 33.60 | $89.98 | 389227 |
| 2026-03-27 | 33.68 | $89.68 | 365327 |
| 2026-03-26 | 33.66 | $90.68 | 289100 |
| 2026-03-25 | 33.77 | $92.00 | 320007 |
| 2026-03-24 | 33.89 | $91.13 | 370300 |
| 2026-03-23 | 33.73 | $89.38 | 713200 |
| 2026-03-20 | 33.57 | $86.78 | 1.2M |
| 2026-03-19 | 32.55 | $88.46 | 534514 |
| 2026-03-18 | 31.75 | $89.68 | 526647 |
| 2026-03-17 | 31.07 | $90.65 | 264200 |
| 2026-03-16 | 30.44 | $89.92 | 285810 |
| 2026-03-13 | 29.64 | $89.70 | 375633 |
| 2026-03-12 | 28.50 | $89.75 | 381432 |
| 2026-03-11 | 27.34 | $90.57 | 270545 |
| 2026-03-10 | 26.24 | $92.09 | 244972 |
| 2026-03-09 | 25.23 | $93.36 | 271500 |
| 2026-03-06 | 24.17 | $93.94 | 268800 |
| 2026-03-05 | 23.25 | $96.66 | 293313 |
| 2026-03-04 | 22.69 | $98.49 | 230753 |
| 2026-03-03 | 22.34 | $99.49 | 264200 |
| 2026-03-02 | 21.98 | $101.30 | 273000 |
| 2026-02-27 | 21.90 | $102.91 | 389500 |
| 2026-02-26 | 22.16 | $105.04 | 363423 |
| 2026-02-25 | 22.71 | $104.63 | 561027 |
| 2026-02-24 | 23.28 | $108.76 | 456400 |
| 2026-02-23 | 24.27 | $106.32 | 391000 |
| 2026-02-20 | 25.32 | $109.77 | 299500 |
| 2026-02-19 | 25.81 | $110.55 | 261900 |
| 2026-02-18 | 26.11 | $111.38 | 400742 |
| 2026-02-17 | 26.14 | $111.85 | 276000 |
| 2026-02-13 | 26.04 | $114.60 | 259036 |
| 2026-02-12 | 25.27 | $114.45 | 334413 |
| 2026-02-11 | 24.46 | $115.48 | 329605 |
| 2026-02-10 | 23.75 | $115.62 | 245479 |
| 2026-02-09 | 22.71 | $114.20 | 263338 |
| 2026-02-06 | 21.83 | $114.19 | 461842 |
| 2026-02-05 | 20.74 | $112.72 | 430800 |
| 2026-02-04 | 19.73 | $113.30 | 579600 |
| 2026-02-03 | 18.66 | $107.88 | 545200 |
| 2026-02-02 | 18.27 | $104.90 | 297200 |
| 2026-01-30 | 18.39 | $103.28 | 428400 |
| 2026-01-29 | 18.88 | $102.50 | 288545 |
| 2026-01-28 | 19.53 | $102.53 | 230604 |
| 2026-01-27 | 20.00 | $103.31 | 213400 |
| 2026-01-26 | 20.18 | $104.40 | 330000 |
| 2026-01-23 | 20.20 | $105.42 | 291732 |
| 2026-01-22 | 19.74 | $106.92 | 239943 |
| 2026-01-21 | 18.84 | $107.68 | 341200 |
| 2026-01-20 | 17.92 | $105.62 | 404400 |
| 2026-01-16 | 17.23 | $107.89 | 515500 |
| 2026-01-15 | 15.52 | $107.66 | 628346 |
| 2026-01-14 | 13.74 | $104.50 | 506925 |
| 2026-01-13 | 12.15 | $103.08 | 305823 |
| 2026-01-12 | 10.83 | $102.37 | 405442 |
| 2026-01-09 | 9.44 | $103.09 | 706300 |
| 2026-01-08 | 8.08 | $97.75 | 382000 |
| 2026-01-07 | 7.52 | $92.77 | 377100 |
| 2026-01-06 | 7.79 | $94.87 | 368324 |
| 2026-01-05 | 7.80 | $93.78 | 366423 |
| 2026-01-02 | 7.83 | $92.18 | 273400 |
| 2025-12-31 | 7.63 | $91.05 | 267306 |
| 2025-12-30 | 7.68 | $92.10 | 192700 |
| 2025-12-29 | 8.00 | $92.60 | 226328 |
| 2025-12-26 | 8.41 | $92.83 | 194236 |
| 2025-12-24 | 8.63 | $91.99 | 213908 |
| 2025-12-23 | 8.71 | $91.53 | 441900 |
| 2025-12-22 | 8.80 | $92.69 | 381500 |
| 2025-12-19 | 9.25 | $93.22 | 1.1M |
| 2025-12-18 | 9.60 | $94.73 | 483300 |
| 2025-12-17 | 9.53 | $93.44 | 443800 |
| 2025-12-16 | 9.65 | $92.94 | 543805 |
| 2025-12-15 | 9.98 | $92.42 | 512900 |
| 2025-12-12 | 10.39 | $92.31 | 388400 |
| 2025-12-11 | 10.79 | $92.47 | 407243 |
| 2025-12-10 | 11.21 | $91.15 | 675145 |
| 2025-12-09 | 11.47 | $87.77 | 451300 |
| 2025-12-08 | 11.60 | $90.03 | 554000 |
| 2025-12-05 | 12.10 | $90.70 | 310610 |
| 2025-12-04 | 12.47 | $90.75 | 282600 |
| 2025-12-03 | 12.77 | $92.72 | 460002 |
| 2025-12-02 | 12.63 | $92.36 | 467300 |
| 2025-12-01 | 12.83 | $92.46 | 584025 |
| 2025-11-28 | 12.86 | $92.99 | 247107 |
| 2025-11-26 | 12.60 | $93.53 | 505000 |
| 2025-11-25 | 12.32 | $92.98 | 395400 |
| 2025-11-24 | 12.15 | $89.87 | 505400 |
| 2025-11-21 | 12.66 | $91.47 | 505434 |
| 2025-11-20 | 13.20 | $89.32 | 467208 |
| 2025-11-19 | 12.94 | $88.65 | 578201 |
| 2025-11-18 | 12.42 | $88.76 | 568543 |
| 2025-11-17 | 11.60 | $88.39 | 597134 |
| 2025-11-14 | 11.05 | $90.49 | 464631 |
| 2025-11-13 | 10.76 | $89.79 | 725629 |
| 2025-11-12 | 10.54 | $91.24 | 389731 |
| 2025-11-11 | 10.43 | $91.28 | 296400 |
| 2025-11-10 | 10.61 | $91.47 | 411045 |
| 2025-11-07 | 10.88 | $92.00 | 368335 |
| 2025-11-06 | 11.21 | $92.38 | 461300 |
| 2025-11-05 | 11.28 | $91.57 | 513000 |
| 2025-11-04 | 11.03 | $91.58 | 368221 |
| 2025-11-03 | 11.14 | $92.79 | 501735 |
| 2025-10-31 | 11.25 | $92.13 | 667306 |
| 2025-10-30 | 11.54 | $91.80 | 564732 |
| 2025-10-29 | 11.85 | $90.03 | 533338 |
| 2025-10-28 | 11.68 | $91.98 | 259800 |
| 2025-10-27 | 11.94 | $92.17 | 337200 |
| 2025-10-24 | 12.39 | $91.78 | 284700 |
| 2025-10-23 | 12.86 | $92.44 | 244121 |
| 2025-10-22 | 13.18 | $91.78 | 378300 |
| 2025-10-21 | 13.84 | $93.26 | 356800 |
| 2025-10-20 | 14.45 | $91.27 | 303200 |
| 2025-10-17 | 14.41 | $90.66 | 265600 |
| 2025-10-16 | 14.33 | $90.69 | 460500 |
| 2025-10-15 | 14.25 | $91.41 | 363500 |
| 2025-10-14 | 14.48 | $91.98 | 374500 |
| 2025-10-13 | 14.42 | $90.30 | 381300 |
| 2025-10-10 | 13.94 | $89.44 | 488100 |
| 2025-10-09 | 13.43 | $90.02 | 400000 |
| 2025-10-08 | 13.06 | $91.35 | 486600 |
| 2025-10-07 | 12.71 | $90.43 | 333303 |
| 2025-10-06 | 12.39 | $91.43 | 383606 |
| 2025-10-03 | 12.17 | $92.18 | 310042 |
| 2025-10-02 | 12.20 | $93.25 | 307312 |
| 2025-10-01 | 11.94 | $92.97 | 219502 |
| 2025-09-30 | 11.72 | $93.49 | 335200 |
| 2025-09-29 | 11.35 | $92.24 | 503101 |
| 2025-09-26 | 10.72 | $92.23 | 279800 |
| 2025-09-25 | 10.08 | $91.80 | 243569 |
| 2025-09-24 | 9.40 | $93.11 | 252000 |
| 2025-09-23 | 8.95 | $94.44 | 353600 |
| 2025-09-22 | 8.64 | $95.19 | 422037 |
| 2025-09-19 | 8.45 | $95.32 | 1.5M |
| 2025-09-18 | 8.35 | $98.20 | 338118 |
| 2025-09-17 | 8.57 | $97.12 | 400500 |
| 2025-09-16 | 8.80 | $98.31 | 269400 |
| 2025-09-15 | 9.18 | $99.29 | 328915 |
| 2025-09-12 | 9.48 | $98.68 | 231609 |
| 2025-09-11 | 9.74 | $102.40 | 403256 |
| 2025-09-10 | 9.74 | $99.72 | 229800 |
| 2025-09-09 | 10.04 | $100.42 | 315000 |
| 2025-09-08 | 10.31 | $102.60 | 289451 |
| 2025-09-05 | 10.30 | $103.79 | 234418 |
| 2025-09-04 | 10.05 | $102.64 | 293402 |
| 2025-09-03 | 10.20 | $98.42 | 386711 |
| 2025-09-02 | 10.70 | $100.17 | 328007 |
| 2025-08-29 | 11.03 | $100.97 | 271216 |
| 2025-08-28 | 11.20 | $102.07 | 400045 |
| 2025-08-27 | 11.30 | $103.29 | 314800 |
| 2025-08-26 | 10.95 | $104.96 | 342546 |
| 2025-08-25 | 10.28 | $106.01 | 315500 |
| 2025-08-22 | 9.54 | $107.08 | 496043 |
| 2025-08-21 | 8.76 | $99.62 | 221400 |
| 2025-08-20 | 9.02 | $99.79 | 427723 |
| 2025-08-19 | 8.99 | $102.63 | 220514 |
| 2025-08-18 | 8.65 | $100.71 | 257100 |
| 2025-08-15 | 8.65 | $101.41 | 364300 |
| 2025-08-14 | 8.41 | $103.08 | 217200 |
| 2025-08-13 | 7.89 | $106.28 | 309938 |
| 2025-08-12 | 7.29 | $102.54 | 320105 |
| 2025-08-11 | 7.28 | $98.51 | 356900 |
| 2025-08-08 | 7.18 | $97.85 | 359819 |
| 2025-08-07 | 7.34 | $99.59 | 274343 |
| 2025-08-06 | 7.69 | $99.23 | 327638 |
| 2025-08-05 | 7.89 | $99.60 | 298700 |
| 2025-08-04 | 8.10 | $98.52 | 270116 |
| 2025-08-01 | 8.07 | $97.73 | 371800 |
| 2025-07-31 | 7.90 | $98.00 | 352647 |
| 2025-07-30 | 8.01 | $99.67 | 552300 |
| 2025-07-29 | 8.42 | $102.30 | 667037 |
| 2025-07-28 | 8.43 | $104.27 | 372407 |
| 2025-07-25 | 8.77 | $104.84 | 290401 |
| 2025-07-24 | 9.06 | $103.74 | 306800 |
| 2025-07-23 | 9.36 | $104.92 | 290800 |
| 2025-07-22 | 9.83 | $104.28 | 351300 |
| 2025-07-21 | 10.13 | $100.87 | 265928 |
| 2025-07-18 | 9.94 | $101.06 | 323900 |
| 2025-07-17 | 9.74 | $102.36 | 265100 |
| 2025-07-16 | 9.81 | $101.81 | 339400 |
| 2025-07-15 | 9.89 | $101.20 | 332700 |
| 2025-07-14 | 10.13 | $104.79 | 265509 |
| 2025-07-11 | 10.37 | $106.90 | 681451 |
| 2025-07-10 | 10.37 | $108.49 | 460000 |
| 2025-07-09 | 10.18 | $106.79 | 405421 |
| 2025-07-08 | 10.43 | $104.40 | 344918 |
| 2025-07-07 | 10.91 | $102.77 | 328820 |
| 2025-07-03 | 11.35 | $105.76 | 239823 |
| 2025-07-02 | 11.26 | $106.48 | 624746 |
| 2025-07-01 | 11.16 | $105.47 | 604712 |
| 2025-06-30 | 11.15 | $99.36 | 435700 |
| 2025-06-27 | 11.26 | $99.78 | 2.0M |
| 2025-06-26 | 11.37 | $99.88 | 350300 |
| 2025-06-25 | 11.02 | $99.24 | 385200 |
| 2025-06-24 | 11.32 | $100.72 | 408300 |
| 2025-06-23 | 11.54 | $99.74 | 444000 |
| 2025-06-20 | 12.06 | $96.33 | 1.3M |
| 2025-06-18 | 12.00 | $95.11 | 418500 |
| 2025-06-17 | 11.88 | $94.93 | 486121 |
| 2025-06-16 | 11.80 | $96.85 | 479900 |
| 2025-06-13 | 11.75 | $95.67 | 429500 |
| 2025-06-12 | 11.70 | $97.60 | 262613 |
| 2025-06-11 | 11.95 | $97.99 | 540219 |
| 2025-06-10 | 12.50 | $100.25 | 461100 |
| 2025-06-09 | 13.03 | $97.62 | 333700 |
| 2025-06-06 | 13.08 | $96.58 | 254312 |
| 2025-06-05 | 13.14 | $97.37 | 405600 |
| 2025-06-04 | 13.01 | $97.06 | 429203 |
| 2025-06-03 | 13.00 | $97.65 | 349212 |
| 2025-06-02 | 12.87 | $95.77 | 485813 |
| 2025-05-30 | 12.52 | $97.56 | 385612 |
| 2025-05-29 | 12.56 | $98.26 | 301200 |
| 2025-05-28 | 12.59 | $97.41 | 423800 |
| 2025-05-27 | 12.68 | $99.66 | 437414 |
| 2025-05-23 | 12.77 | $96.35 | 435200 |
| 2025-05-22 | 12.44 | $97.69 | 307500 |
| 2025-05-21 | 12.20 | $98.24 | 565030 |
| 2025-05-20 | 12.12 | $101.29 | 340534 |
| 2025-05-19 | 12.49 | $101.86 | 452826 |
| 2025-05-16 | 12.72 | $102.59 | 574141 |
| 2025-05-15 | 13.14 | $101.36 | 368177 |
| 2025-05-14 | 13.40 | $100.59 | 479043 |
| 2025-05-13 | 13.74 | $103.59 | 431900 |
| 2025-05-12 | 14.45 | $103.38 | 672230 |
| 2025-05-09 | 15.07 | $97.37 | 763800 |
| 2025-05-08 | 14.89 | $98.45 | 913000 |
| 2025-05-07 | 14.76 | $96.91 | 564044 |
| 2025-05-06 | 14.29 | $98.00 | 579904 |
| 2025-05-05 | 14.05 | $99.71 | 379024 |
| 2025-05-02 | 14.06 | $101.95 | 440200 |
| 2025-05-01 | 14.18 | $99.93 | 639400 |
| 2025-04-30 | 14.05 | $98.85 | 1.1M |
| 2025-04-29 | 13.57 | $100.27 | 897635 |
| 2025-04-28 | 13.14 | $106.58 | 414100 |
| 2025-04-25 | 13.60 | $106.74 | 195300 |
| 2025-04-24 | 14.26 | $107.97 | 240400 |
| 2025-04-23 | 14.93 | $106.23 | 332700 |
| 2025-04-22 | 15.61 | $106.07 | 338200 |
| 2025-04-21 | 15.89 | $103.02 | 373725 |
| 2025-04-17 | 15.57 | $104.78 | 355000 |
| 2025-04-16 | 15.47 | $103.54 | 511300 |
| 2025-04-15 | 15.37 | $105.54 | 346100 |
| 2025-04-14 | 15.85 | $107.06 | 417601 |
| 2025-04-11 | 16.44 | $106.42 | 398500 |
| 2025-04-10 | 16.82 | $105.79 | 485003 |
| 2025-04-09 | 17.28 | $108.32 | 625800 |
| 2025-04-08 | 17.76 | $100.97 | 747117 |
| 2025-04-07 | 17.68 | $104.18 | 1.2M |
| 2025-04-04 | 17.85 | $106.44 | 728595 |
| 2025-04-03 | 17.54 | $104.34 | 753406 |
| 2025-04-02 | 17.56 | $109.10 | 339909 |
| 2025-04-01 | 18.03 | $106.61 | 308900 |
| 2025-03-31 | 18.15 | $107.04 | 442700 |
| 2025-03-28 | 18.27 | $106.31 | 299449 |
| 2025-03-27 | 18.68 | $110.09 | 364700 |
| 2025-03-26 | 19.53 | $110.25 | 340241 |
| 2025-03-25 | 20.53 | $109.99 | 604400 |
| 2025-03-24 | 21.58 | $111.75 | 524300 |
| 2025-03-21 | 22.61 | $107.50 | 1.9M |
| 2025-03-20 | 22.76 | $107.90 | 388942 |
| 2025-03-19 | 23.04 | $108.09 | 407000 |
| 2025-03-18 | 23.13 | $107.57 | 387500 |
| 2025-03-17 | 23.35 | $107.23 | 524700 |
| 2025-03-14 | 23.59 | $106.55 | 301632 |
| 2025-03-13 | 23.11 | $104.50 | 533601 |
| 2025-03-12 | 22.61 | $105.38 | 384400 |
| 2025-03-11 | 22.17 | $105.77 | 437518 |
| 2025-03-10 | 21.76 | $108.38 | 500200 |
| 2025-03-07 | 21.76 | $109.13 | 392000 |
| 2025-03-06 | 21.55 | $107.29 | 354700 |
| 2025-03-05 | 20.84 | $106.16 | 427520 |
| 2025-03-04 | 19.82 | $103.91 | 1.2M |
| 2025-03-03 | 18.74 | $105.16 | 568500 |
| 2025-02-28 | 17.93 | $107.00 | 502200 |
| 2025-02-27 | 16.86 | $106.64 | 295242 |
| 2025-02-26 | 15.89 | $108.77 | 414014 |
| 2025-02-25 | 15.13 | $109.84 | 533700 |
| 2025-02-24 | 14.28 | $106.65 | 420204 |
| 2025-02-21 | 13.35 | $108.55 | 422813 |
| 2025-02-20 | 12.67 | $109.84 | 357112 |
| 2025-02-19 | 12.21 | $112.89 | 373900 |
| 2025-02-18 | 11.95 | $114.45 | 403355 |
| 2025-02-14 | 11.94 | $116.35 | 310100 |
| 2025-02-13 | 12.26 | $114.27 | 192600 |
| 2025-02-12 | 12.16 | $112.78 | 279400 |
| 2025-02-11 | 11.89 | $115.67 | 223820 |
| 2025-02-10 | 12.28 | $116.46 | 360111 |
| 2025-02-07 | 12.69 | $115.62 | 242800 |
| 2025-02-06 | 13.02 | $116.93 | 265400 |
| 2025-02-05 | 13.67 | $116.93 | 246842 |
| 2025-02-04 | 14.10 | $116.01 | 330532 |
| 2025-02-03 | 14.42 | $115.32 | 349600 |
| 2025-01-31 | 14.73 | $115.65 | 276191 |
| 2025-01-30 | 15.45 | $118.32 | 319901 |
| 2025-01-29 | 16.05 | $115.78 | 181514 |
| 2025-01-28 | 16.88 | $116.79 | 161600 |
| 2025-01-27 | 17.53 | $118.67 | 246545 |
| 2025-01-24 | 18.20 | $116.75 | 234700 |
| 2025-01-23 | 19.08 | $117.64 | 240800 |
| 2025-01-22 | 20.00 | $117.77 | 214700 |
| 2025-01-21 | 20.90 | $118.28 | 250600 |
| 2025-01-17 | 21.97 | $116.76 | 342723 |
| 2025-01-16 | 23.01 | $117.01 | 277200 |
| 2025-01-15 | 24.10 | $117.57 | 255434 |
| 2025-01-14 | 25.31 | $114.59 | 291944 |
| 2025-01-13 | 25.76 | $113.09 | 333900 |
| 2025-01-10 | 25.86 | $109.08 | 513033 |
| 2025-01-08 | 25.08 | $109.93 | 415762 |
| 2025-01-07 | 24.34 | $109.47 | 249019 |
| 2025-01-06 | 23.70 | $112.11 | 333522 |
| 2025-01-03 | 23.19 | $111.44 | 264546 |
| 2025-01-02 | 22.20 | $111.16 | 234900 |
| 2024-12-31 | 21.23 | $112.65 | 364542 |
| 2024-12-30 | 20.33 | $112.19 | 215600 |
| 2024-12-27 | 19.38 | $112.21 | 246700 |
| 2024-12-26 | 18.44 | $113.96 | 237400 |
| 2024-12-24 | 17.53 | $113.66 | 109616 |
| 2024-12-23 | 16.46 | $112.97 | 252800 |
| 2024-12-20 | 15.38 | $113.51 | 1.8M |
| 2024-12-19 | 14.23 | $113.62 | 415500 |
| 2024-12-18 | 13.12 | $115.61 | 449300 |
| 2024-12-17 | 12.10 | $122.04 | 316304 |
| 2024-12-16 | 11.70 | $124.64 | 254900 |
| 2024-12-13 | 11.60 | $126.86 | 218900 |
| 2024-12-12 | 11.76 | $128.14 | 249800 |
| 2024-12-11 | 12.16 | $132.19 | 210001 |
| 2024-12-10 | 12.63 | $130.53 | 210400 |
| 2024-12-09 | 13.15 | $133.54 | 210634 |
| 2024-12-06 | 13.11 | $133.04 | 151100 |
| 2024-12-05 | 13.23 | $132.08 | 254246 |
| 2024-12-04 | 13.49 | $131.66 | 223900 |
| 2024-12-03 | 13.76 | $134.32 | 182800 |
| 2024-12-02 | 13.67 | $134.96 | 212400 |
| 2024-11-29 | 13.33 | $135.90 | 169541 |
| 2024-11-27 | 12.93 | $135.26 | 220500 |
| 2024-11-26 | 12.40 | $137.53 | 300903 |
| 2024-11-25 | 12.04 | $139.02 | 368200 |
| 2024-11-22 | 11.59 | $133.07 | 220125 |
| 2024-11-21 | 12.05 | $130.52 | 160339 |
| 2024-11-20 | 12.60 | $128.63 | 182600 |
| 2024-11-19 | 12.75 | $128.13 | 215484 |
| 2024-11-18 | 12.91 | $129.21 | 150200 |
| 2024-11-15 | 13.43 | $129.21 | 194415 |
| 2024-11-14 | 14.06 | $132.07 | 229219 |
| 2024-11-13 | 14.60 | $131.62 | 261000 |
| 2024-11-12 | 15.14 | $133.34 | 301527 |
| 2024-11-11 | 15.46 | $137.71 | 179948 |
| 2024-11-08 | 15.48 | $134.49 | 219237 |
| 2024-11-07 | 15.75 | $133.24 | 405003 |
| 2024-11-06 | 15.99 | $136.45 | 522035 |
| 2024-11-05 | 16.24 | $126.06 | 317900 |
| 2024-11-04 | 16.20 | $123.81 | 207300 |
| 2024-11-01 | 16.07 | $123.08 | 234602 |
| 2024-10-31 | 15.68 | $122.34 | 269355 |
| 2024-10-30 | 15.22 | $122.39 | 384407 |
| 2024-10-29 | 14.82 | $123.04 | 599748 |
| 2024-10-28 | 13.89 | $131.57 | 310618 |
| 2024-10-25 | 14.61 | $130.17 | 150730 |
| 2024-10-24 | 15.38 | $130.81 | 195836 |
| 2024-10-23 | 15.98 | $130.00 | 315216 |
| 2024-10-22 | 16.44 | $130.03 | 200519 |
| 2024-10-21 | 17.08 | $132.12 | 239233 |
| 2024-10-18 | 17.92 | $133.95 | 228522 |
| 2024-10-17 | 18.38 | $134.98 | 163900 |
| 2024-10-16 | 18.74 | $136.85 | 224100 |
| 2024-10-15 | 18.70 | $135.55 | 315723 |
| 2024-10-14 | 18.67 | $138.40 | 167143 |
| 2024-10-11 | 18.26 | $136.89 | 180000 |
| 2024-10-10 | 18.03 | $134.55 | 261402 |
| 2024-10-09 | 17.98 | $137.02 | 216900 |
| 2024-10-08 | 17.64 | $135.00 | 319500 |
| 2024-10-07 | 17.54 | $129.58 | 154700 |
| 2024-10-04 | 18.19 | $129.71 | 204600 |
| 2024-10-03 | 18.43 | $129.58 | 222300 |
| 2024-10-02 | 18.69 | $130.00 | 193945 |
| 2024-10-01 | 18.71 | $130.94 | 180724 |
| 2024-09-30 | 18.73 | $131.21 | 312615 |
| 2024-09-27 | 18.43 | $131.27 | 331339 |
| 2024-09-26 | 18.02 | $129.61 | 228500 |
| 2024-09-25 | 17.80 | $129.04 | 263700 |
| 2024-09-24 | 17.56 | $132.11 | 215400 |
| 2024-09-23 | 16.97 | $131.10 | 208406 |
| 2024-09-20 | 16.35 | $130.80 | 1.1M |
| 2024-09-19 | 15.66 | $132.84 | 373800 |
| 2024-09-18 | 14.97 | $128.53 | 378745 |
| 2024-09-17 | 14.25 | $125.99 | 263300 |
| 2024-09-16 | 14.08 | $123.47 | 230900 |
| 2024-09-13 | 14.28 | $121.95 | 237900 |
| 2024-09-12 | 14.77 | $117.33 | 316513 |
| 2024-09-11 | 15.17 | $113.44 | 244011 |
| 2024-09-10 | 14.82 | $114.21 | 178736 |
| 2024-09-09 | 14.65 | $112.81 | 262900 |
| 2024-09-06 | 14.36 | $113.03 | 213800 |
| 2024-09-05 | 14.15 | $113.82 | 448600 |
| 2024-09-04 | 13.78 | $115.41 | 218800 |
| 2024-09-03 | 13.62 | $116.54 | 228000 |
| 2024-08-30 | 13.65 | $121.67 | 194518 |
| 2024-08-29 | 14.17 | $120.64 | 185106 |
| 2024-08-28 | 14.76 | $121.02 | 187300 |
| 2024-08-27 | 15.28 | $121.44 | 154600 |
| 2024-08-26 | 15.87 | $124.56 | 226700 |
| 2024-08-23 | 16.40 | $125.02 | 394428 |
| 2024-08-22 | 17.16 | $119.14 | 422231 |
| 2024-08-21 | 17.40 | $120.89 | 127518 |
| 2024-08-20 | 17.65 | $118.36 | 250200 |
| 2024-08-19 | 17.79 | $119.37 | 168813 |
| 2024-08-16 | 17.94 | $118.83 | 208255 |
| 2024-08-15 | 18.17 | $121.05 | 189520 |
| 2024-08-14 | 18.53 | $117.78 | 147500 |
| 2024-08-13 | 18.46 | $118.64 | 151034 |
| 2024-08-12 | 18.37 | $116.01 | 167200 |
| 2024-08-09 | 18.16 | $117.64 | 190910 |
| 2024-08-08 | 18.12 | $118.11 | 238845 |
| 2024-08-07 | 18.00 | $116.98 | 230100 |
| 2024-08-06 | 17.87 | $119.42 | 215300 |
| 2024-08-05 | 17.68 | $117.13 | 286600 |
| 2024-08-02 | 17.22 | $121.98 | 261200 |
| 2024-08-01 | 17.20 | $126.20 | 449646 |
| 2024-07-31 | 17.92 | $131.93 | 483120 |
| 2024-07-30 | 18.28 | $135.34 | 480022 |
| 2024-07-29 | 18.76 | $127.06 | 279300 |
| 2024-07-26 | 17.90 | $128.83 | 290225 |
| 2024-07-25 | 17.00 | $125.04 | 378026 |
| 2024-07-24 | 16.34 | $119.28 | 257738 |
| 2024-07-23 | 16.09 | $122.70 | 242812 |
| 2024-07-22 | 15.42 | $123.29 | 209600 |
| 2024-07-19 | 14.82 | $120.86 | 215621 |
| 2024-07-18 | 14.28 | $121.57 | 334803 |
| 2024-07-17 | 13.47 | $124.68 | 334800 |
| 2024-07-16 | 12.13 | $125.69 | 283936 |
| 2024-07-15 | 10.84 | $117.68 | 343921 |
| 2024-07-12 | 10.12 | $117.77 | 275246 |
| 2024-07-11 | 9.45 | $116.59 | 353141 |
| 2024-07-10 | 9.16 | $109.99 | 191742 |
| 2024-07-09 | 9.11 | $108.07 | 313800 |
| 2024-07-08 | 8.86 | $108.75 | 217940 |
| 2024-07-05 | 8.54 | $107.65 | 199700 |
| 2024-07-03 | 8.20 | $109.41 | 92819 |
| 2024-07-02 | 8.17 | $109.81 | 246944 |
| 2024-07-01 | 8.13 | $110.32 | 437200 |
| 2024-06-28 | 8.26 | $112.00 | 1.8M |
| 2024-06-27 | 8.28 | $109.28 | 373405 |
| 2024-06-26 | 7.91 | $109.37 | 599429 |
| 2024-06-25 | 7.53 | $110.65 | 390705 |
| 2024-06-24 | 7.32 | $115.99 | 217000 |
| 2024-06-21 | 7.25 | $116.08 | 733434 |
| 2024-06-20 | 7.36 | $115.39 | 273325 |
| 2024-06-18 | 7.65 | $115.02 | 218539 |
| 2024-06-17 | 7.87 | $115.21 | 255327 |
| 2024-06-14 | 8.28 | $114.47 | 236645 |
| 2024-06-13 | 8.61 | $116.50 | 180400 |
| 2024-06-12 | 8.91 | $117.54 | 261343 |
| 2024-06-11 | 8.71 | $114.35 | 199032 |
| 2024-06-10 | 8.28 | $115.26 | 206400 |
| 2024-06-07 | 7.83 | $113.80 | 236100 |
| 2024-06-06 | 7.54 | $115.19 | 215343 |
| 2024-06-05 | 7.46 | $115.63 | 149849 |
| 2024-06-04 | 7.38 | $114.74 | 247226 |
| 2024-06-03 | 7.38 | $116.51 | 160220 |
| 2024-05-31 | 7.60 | $119.48 | 226546 |
| 2024-05-30 | 7.91 | $118.01 | 191832 |
| 2024-05-29 | 8.14 | $115.36 | 260800 |
| 2024-05-28 | 7.95 | $117.11 | 287200 |
| 2024-05-24 | 8.07 | $120.14 | 175646 |
| 2024-05-23 | 8.35 | $118.46 | 282132 |
| 2024-05-22 | 8.71 | $119.58 | 171200 |
| 2024-05-21 | 8.74 | $120.48 | 135200 |
| 2024-05-20 | 8.78 | $120.16 | 182200 |
| 2024-05-17 | 8.65 | $119.92 | 226515 |
| 2024-05-16 | 8.73 | $119.48 | 299309 |
| 2024-05-15 | 8.67 | $124.00 | 238600 |
| 2024-05-14 | 7.97 | $121.28 | 239400 |
| 2024-05-13 | 7.73 | $118.83 | 158833 |
| 2024-05-10 | 7.76 | $118.08 | 229700 |
| 2024-05-09 | 7.95 | $119.01 | 315602 |
| 2024-05-08 | 8.13 | $118.78 | 313038 |
| 2024-05-07 | 8.43 | $116.82 | 368900 |
| 2024-05-06 | 8.85 | $117.98 | 357746 |
| 2024-05-03 | 9.12 | $116.65 | 187900 |
| 2024-05-02 | 9.59 | $115.49 | 293638 |
| 2024-05-01 | 9.43 | $113.00 | 277710 |
| 2024-04-30 | 9.26 | $112.70 | 412900 |
| 2024-04-29 | 9.35 | $115.79 | 304734 |
| 2024-04-26 | 9.72 | $113.64 | 214920 |
| 2024-04-25 | 9.79 | $112.55 | 420400 |
| 2024-04-24 | 9.53 | $113.68 | 283002 |
| 2024-04-23 | 9.81 | $114.02 | 288000 |
| 2024-04-22 | 10.08 | $112.58 | 381100 |
| 2024-04-19 | 10.11 | $111.79 | 310918 |
| 2024-04-18 | 9.74 | $110.65 | 413715 |
| 2024-04-17 | 9.38 | $111.64 | 242100 |
| 2024-04-16 | 9.21 | $113.82 | 286700 |
| 2024-04-15 | 9.15 | $114.96 | 307700 |
| 2024-04-12 | 9.37 | $115.67 | 216219 |
| 2024-04-11 | 9.78 | $116.93 | 211147 |
| 2024-04-10 | 10.21 | $114.70 | 377441 |
| 2024-04-09 | 10.60 | $119.64 | 158600 |
| 2024-04-08 | 10.72 | $119.13 | 164000 |
| 2024-04-05 | 10.57 | $118.81 | 182800 |
| 2024-04-04 | 10.41 | $118.21 | 309700 |
| 2024-04-03 | 10.21 | $121.54 | 352820 |
| 2024-04-02 | 10.22 | $118.42 | 347033 |
| 2024-04-01 | 10.68 | $119.90 | 188022 |
| 2024-03-28 | 10.57 | $123.01 | 340618 |
| 2024-03-27 | 10.10 | $121.79 | 277037 |
| 2024-03-26 | 9.84 | $117.90 | 234800 |
| 2024-03-25 | 9.91 | $118.36 | 185246 |
| 2024-03-22 | 9.90 | $119.13 | 255700 |
| 2024-03-21 | 9.73 | $121.72 | 310106 |
| 2024-03-20 | 9.45 | $118.82 | 209900 |
| 2024-03-19 | 9.72 | $116.81 | 253200 |
| 2024-03-18 | 9.97 | $114.23 | 328705 |
| 2024-03-15 | 10.12 | $115.62 | 1.1M |
| 2024-03-14 | 10.28 | $113.99 | 370000 |
| 2024-03-13 | 10.80 | $115.09 | 261500 |
| 2024-03-12 | 11.31 | $113.46 | 257600 |
| 2024-03-11 | 11.66 | $113.33 | 327342 |
| 2024-03-08 | 12.01 | $115.23 | 252700 |
| 2024-03-07 | 12.21 | $115.10 | 248100 |
| 2024-03-06 | 12.80 | $113.74 | 371740 |
| 2024-03-05 | 13.37 | $113.93 | 364900 |
| 2024-03-04 | 14.05 | $115.65 | 222643 |
| 2024-03-01 | 14.53 | $115.96 | 189613 |
| 2024-02-29 | 15.11 | $114.63 | 266856 |
| 2024-02-28 | 15.49 | $113.33 | 192716 |
| 2024-02-27 | 15.66 | $113.49 | 256742 |
| 2024-02-26 | 15.83 | $111.41 | 221627 |
| 2024-02-23 | 15.77 | $111.87 | 252800 |
| 2024-02-22 | 15.72 | $111.35 | 415200 |
| 2024-02-21 | 15.52 | $110.11 | 380001 |
| 2024-02-20 | 15.17 | $110.06 | 597000 |
| 2024-02-16 | 14.81 | $118.63 | 371200 |
| 2024-02-15 | 15.39 | $119.76 | 310800 |
| 2024-02-14 | 16.10 | $117.62 | 275310 |
| 2024-02-13 | 16.65 | $114.85 | 331200 |
| 2024-02-12 | 17.10 | $121.49 | 288241 |
| 2024-02-09 | 17.43 | $118.90 | 347812 |
| 2024-02-08 | 18.25 | $117.44 | 306900 |
| 2024-02-07 | 19.03 | $116.12 | 264938 |
| 2024-02-06 | 19.80 | $115.49 | 258403 |
| 2024-02-05 | 20.12 | $112.63 | 185224 |
| 2024-02-02 | 20.04 | $115.18 | 197800 |
| 2024-02-01 | 20.19 | $116.27 | 233833 |
| 2024-01-31 | 20.51 | $113.45 | 264900 |
| 2024-01-30 | 20.86 | $116.89 | 189209 |
| 2024-01-29 | 21.62 | $116.25 | 223600 |
| 2024-01-26 | 22.25 | $113.91 | 277300 |
| 2024-01-25 | 22.67 | $114.13 | 272800 |
| 2024-01-24 | 23.04 | $112.20 | 315300 |
| 2024-01-23 | 23.43 | $113.25 | 323100 |
| 2024-01-22 | 24.13 | $117.69 | 297133 |
| 2024-01-19 | 25.23 | $116.32 | 198339 |
| 2024-01-18 | 26.37 | $115.81 | 171627 |
| 2024-01-17 | 27.50 | $114.22 | 194026 |
| 2024-01-16 | 28.57 | $115.99 | 248603 |
| 2024-01-12 | 29.87 | $116.67 | 246400 |
| 2024-01-11 | 30.97 | $118.76 | 177132 |
| 2024-01-10 | 31.91 | $119.61 | 179800 |
| 2024-01-09 | 32.68 | $118.65 | 223900 |
| 2024-01-08 | 33.60 | $120.54 | 218300 |
| 2024-01-05 | 34.50 | $118.18 | 215000 |
| 2024-01-04 | 35.46 | $118.45 | 236200 |
| 2024-01-03 | 36.58 | $119.11 | 266741 |
| 2024-01-02 | 37.56 | $123.56 | 202800 |
| 2023-12-29 | 37.82 | $125.55 | 225743 |
| 2023-12-28 | 37.51 | $127.14 | 150200 |
| 2023-12-27 | 36.83 | $127.40 | 168100 |
| 2023-12-26 | 35.89 | $127.30 | 125817 |
| 2023-12-22 | 34.98 | $126.01 | 171200 |
| 2023-12-21 | 34.10 | $124.47 | 195700 |
| 2023-12-20 | 33.33 | $123.21 | 304300 |
| 2023-12-19 | 32.52 | $125.10 | 418400 |
| 2023-12-18 | 31.78 | $121.19 | 404816 |
| 2023-12-15 | 31.18 | $123.36 | 762500 |
| 2023-12-14 | 29.65 | $124.24 | 579700 |
| 2023-12-13 | 28.14 | $117.85 | 456700 |
| 2023-12-12 | 27.19 | $113.40 | 241000 |
| 2023-12-11 | 26.60 | $114.64 | 168508 |
| 2023-12-08 | 25.83 | $114.13 | 169000 |
| 2023-12-07 | 25.00 | $114.06 | 176400 |
| 2023-12-06 | 24.35 | $114.06 | 350918 |
| 2023-12-05 | 23.46 | $113.69 | 259700 |
| 2023-12-04 | 22.83 | $113.68 | 272500 |
| 2023-12-01 | 22.19 | $112.94 | 354129 |
| 2023-11-30 | 21.61 | $109.63 | 352617 |
| 2023-11-29 | 21.37 | $110.93 | 267400 |
| 2023-11-28 | 20.83 | $109.24 | 224731 |
| 2023-11-27 | 20.34 | $111.48 | 307331 |
| 2023-11-24 | 19.48 | $110.78 | 103900 |
| 2023-11-22 | 18.73 | $110.63 | 146001 |
| 2023-11-21 | 17.93 | $109.12 | 208814 |
| 2023-11-20 | 17.30 | $110.29 | 209422 |
| 2023-11-17 | 16.46 | $110.58 | 292326 |
| 2023-11-16 | 15.53 | $109.86 | 331300 |
| 2023-11-15 | 14.54 | $110.53 | 484300 |
| 2023-11-14 | 13.51 | $112.67 | 510000 |
| 2023-11-13 | 12.57 | $102.46 | 212105 |
| 2023-11-10 | 12.98 | $103.00 | 268300 |
| 2023-11-09 | 13.47 | $100.54 | 323949 |
| 2023-11-08 | 14.10 | $101.82 | 257412 |
| 2023-11-07 | 14.47 | $102.83 | 298109 |
| 2023-11-06 | 14.88 | $101.98 | 378735 |
| 2023-11-03 | 15.40 | $103.59 | 387017 |
| 2023-11-02 | 15.95 | $98.50 | 367900 |
| 2023-11-01 | 16.03 | $95.78 | 507100 |
| 2023-10-31 | 15.32 | $95.17 | 549213 |
| 2023-10-30 | 14.85 | $96.18 | 312900 |
| 2023-10-27 | 14.82 | $94.29 | 264929 |
| 2023-10-26 | 14.35 | $94.63 | 294600 |
| 2023-10-25 | 13.85 | $92.72 | 328018 |
| 2023-10-24 | 13.04 | $95.00 | 319400 |
| 2023-10-23 | 12.60 | $96.17 | 355826 |
| 2023-10-20 | 11.81 | $94.83 | 445570 |
| 2023-10-19 | 10.98 | $96.10 | 491447 |
| 2023-10-18 | 10.20 | $97.30 | 325233 |
| 2023-10-17 | 9.72 | $100.57 | 406100 |
| 2023-10-16 | 9.79 | $100.51 | 341800 |
| 2023-10-13 | 9.58 | $97.80 | 363100 |
| 2023-10-12 | 8.78 | $98.19 | 537939 |
| 2023-10-11 | 8.08 | $104.44 | 181000 |
| 2023-10-10 | 8.27 | $103.01 | 289238 |
| 2023-10-09 | 8.64 | $101.32 | 217824 |
| 2023-10-06 | 8.41 | $100.65 | 191940 |
| 2023-10-05 | 8.18 | $101.00 | 331800 |
| 2023-10-04 | 8.13 | $100.75 | 327009 |
| 2023-10-03 | 8.05 | $100.19 | 342266 |
| 2023-10-02 | 8.02 | $101.94 | 240800 |
| 2023-09-29 | 8.43 | $102.40 | 259916 |
| 2023-09-28 | 8.56 | $103.74 | 216402 |
| 2023-09-27 | 8.71 | $101.66 | 277300 |
| 2023-09-26 | 8.89 | $100.61 | 293126 |
| 2023-09-25 | 9.07 | $102.06 | 165542 |
| 2023-09-22 | 9.29 | $101.20 | 256700 |
| 2023-09-21 | 9.49 | $101.49 | 231626 |
| 2023-09-20 | 9.69 | $101.66 | 302000 |
| 2023-09-19 | 10.18 | $102.39 | 262838 |
| 2023-09-18 | 10.35 | $102.11 | 329631 |
| 2023-09-15 | 10.58 | $102.30 | 924300 |
| 2023-09-14 | 10.83 | $102.88 | 204837 |
| 2023-09-13 | 11.19 | $101.39 | 248000 |
| 2023-09-12 | 11.33 | $102.23 | 202344 |
| 2023-09-11 | 11.85 | $103.25 | 262500 |
| 2023-09-08 | 12.41 | $101.42 | 193200 |
| 2023-09-07 | 12.69 | $101.89 | 285833 |
| 2023-09-06 | 13.06 | $102.80 | 272900 |
| 2023-09-05 | 13.58 | $101.90 | 358219 |
| 2023-09-01 | 14.12 | $107.31 | 200034 |
| 2023-08-31 | 13.75 | $104.35 | 276326 |
| 2023-08-30 | 13.91 | $104.28 | 195443 |
| 2023-08-29 | 14.11 | $103.88 | 197400 |
| 2023-08-28 | 14.47 | $102.52 | 180400 |
| 2023-08-25 | 15.09 | $101.04 | 285200 |
| 2023-08-24 | 15.69 | $100.92 | 225000 |
| 2023-08-23 | 16.36 | $102.12 | 166400 |
| 2023-08-22 | 17.07 | $101.00 | 267300 |
| 2023-08-21 | 17.89 | $100.06 | 197300 |
| 2023-08-18 | 18.43 | $99.01 | 247800 |
| 2023-08-17 | 18.72 | $98.65 | 277400 |
| 2023-08-16 | 19.19 | $101.56 | 183500 |
| 2023-08-15 | 19.95 | $102.48 | 149206 |
| 2023-08-14 | 20.67 | $103.61 | 158300 |
| 2023-08-11 | 21.53 | $101.27 | 146500 |
| 2023-08-10 | 22.51 | $101.00 | 211000 |
| 2023-08-09 | 23.54 | $101.41 | 228133 |
| 2023-08-08 | 24.76 | $102.02 | 230445 |
| 2023-08-07 | 26.05 | $103.91 | 184518 |
| 2023-08-04 | 26.90 | $102.75 | 196507 |
| 2023-08-03 | 27.99 | $101.57 | 382914 |
| 2023-08-02 | 29.24 | $102.42 | 226612 |
| 2023-08-01 | 29.37 | $103.35 | 219500 |
| 2023-07-31 | 29.28 | $102.76 | 175800 |
| 2023-07-28 | 29.37 | $101.83 | 185700 |
| 2023-07-27 | 29.21 | $101.31 | 265700 |
| 2023-07-26 | 29.04 | $101.71 | 238000 |
| 2023-07-25 | 29.06 | $99.58 | 283808 |
| 2023-07-24 | 29.24 | $99.40 | 242300 |
| 2023-07-21 | 29.23 | $100.75 | 215902 |
| 2023-07-20 | 28.86 | $101.36 | 344048 |
| 2023-07-19 | 28.31 | $102.65 | 302800 |
| 2023-07-18 | 27.43 | $102.85 | 354412 |
| 2023-07-17 | 26.50 | $101.55 | 327400 |
| 2023-07-14 | 25.71 | $99.61 | 387102 |
| 2023-07-13 | 25.16 | $98.94 | 213100 |
| 2023-07-12 | 24.69 | $96.89 | 183445 |
| 2023-07-11 | 24.39 | $94.61 | 202600 |
| 2023-07-10 | 24.52 | $93.72 | 224100 |
| 2023-07-07 | 24.82 | $91.48 | 384120 |
| 2023-07-06 | 25.40 | $91.28 | 323500 |
| 2023-07-05 | 26.01 | $94.31 | 529123 |
| 2023-07-03 | 25.79 | $96.50 | 138700 |
| 2023-06-30 | 24.91 | $97.05 | 274488 |
| 2023-06-29 | 23.72 | $97.00 | 263919 |
| 2023-06-28 | 22.53 | $95.17 | 229511 |
| 2023-06-27 | 21.59 | $94.40 | 230434 |
| 2023-06-26 | 20.63 | $91.56 | 201504 |
| 2023-06-23 | 20.05 | $90.13 | 1.8M |
| 2023-06-22 | 19.61 | $89.98 | 373000 |
| 2023-06-21 | 19.02 | $90.75 | 282312 |
| 2023-06-20 | 18.38 | $90.13 | 221103 |
| 2023-06-16 | 17.81 | $89.27 | 706300 |
| 2023-06-15 | 17.37 | $89.44 | 390407 |
| 2023-06-14 | 16.99 | $88.36 | 346335 |
| 2023-06-13 | 16.47 | $90.43 | 293800 |
| 2023-06-12 | 15.48 | $88.81 | 341820 |
| 2023-06-09 | 14.64 | $88.30 | 262235 |
| 2023-06-08 | 13.91 | $88.46 | 332248 |
| 2023-06-07 | 12.86 | $90.25 | 380839 |
| 2023-06-06 | 11.76 | $87.94 | 352003 |
| 2023-06-05 | 11.00 | $84.00 | 378200 |
| 2023-06-02 | 10.94 | $84.00 | 298048 |
| 2023-06-01 | 10.94 | $79.26 | 254500 |
| 2023-05-31 | 10.86 | $78.10 | 290009 |
| 2023-05-30 | 10.91 | $81.15 | 213800 |
| 2023-05-26 | 11.30 | $80.79 | 145300 |
| 2023-05-25 | 11.82 | $80.53 | 237700 |
| 2023-05-24 | 12.39 | $80.34 | 233415 |
| 2023-05-23 | 12.88 | $81.88 | 268552 |
| 2023-05-22 | 13.16 | $82.86 | 275522 |
| 2023-05-19 | 13.08 | $82.66 | 310742 |
| 2023-05-18 | 12.98 | $84.98 | 202328 |
| 2023-05-17 | 12.53 | $83.88 | 227500 |
| 2023-05-16 | 12.31 | $82.23 | 271923 |
| 2023-05-15 | 12.39 | $82.90 | 360420 |
| 2023-05-12 | 12.46 | $81.50 | 193500 |
| 2023-05-11 | 12.76 | $81.67 | 200500 |
| 2023-05-10 | 12.90 | $83.50 | 268209 |
| 2023-05-09 | 12.66 | $82.73 | 255900 |
| 2023-05-08 | 12.60 | $82.59 | 311024 |
| 2023-05-05 | 12.72 | $81.43 | 681800 |
| 2023-05-04 | 13.13 | $79.47 | 513424 |
| 2023-05-03 | 13.56 | $82.26 | 835150 |
| 2023-05-02 | 13.70 | $78.14 | 391200 |
| 2023-05-01 | 13.77 | $79.36 | 297000 |
| 2023-04-28 | 14.26 | $78.52 | 422700 |
| 2023-04-27 | 14.55 | $77.33 | 254215 |
| 2023-04-26 | 14.46 | $76.18 | 358344 |
| 2023-04-25 | 14.36 | $78.19 | 374800 |
| 2023-04-24 | 14.83 | $80.11 | 189000 |
| 2023-04-21 | 15.41 | $80.50 | 302854 |
| 2023-04-20 | 15.87 | $80.93 | 269016 |
| 2023-04-19 | 16.35 | $80.06 | 233000 |
| 2023-04-18 | 17.16 | $79.74 | 232400 |
| 2023-04-17 | 18.01 | $79.63 | 251100 |
| 2023-04-14 | 18.76 | $78.56 | 185227 |
| 2023-04-13 | 19.54 | $78.95 | 173217 |
| 2023-04-12 | 20.20 | $78.30 | 150911 |
| 2023-04-11 | 21.02 | $78.91 | 211230 |
| 2023-04-10 | 21.66 | $77.51 | 279941 |
| 2023-04-06 | 21.96 | $76.05 | 276200 |
| 2023-04-05 | 22.14 | $76.67 | 379549 |
| 2023-04-04 | 22.14 | $76.56 | 239200 |
| 2023-04-03 | 22.23 | $79.78 | 318100 |
| 2023-03-31 | 22.73 | $79.47 | 392900 |
| 2023-03-30 | 23.17 | $77.25 | 165531 |
| 2023-03-29 | 23.49 | $78.04 | 240217 |
| 2023-03-28 | 23.73 | $77.68 | 297500 |
| 2023-03-27 | 23.98 | $77.75 | 327420 |
| 2023-03-24 | 24.00 | $76.30 | 235923 |
| 2023-03-23 | 23.64 | $76.62 | 394519 |
| 2023-03-22 | 23.38 | $77.04 | 245900 |
| 2023-03-21 | 23.27 | $79.62 | 447500 |
| 2023-03-20 | 23.48 | $78.32 | 368414 |
| 2023-03-17 | 23.41 | $77.34 | 1.6M |
| 2023-03-16 | 23.19 | $79.28 | 565286 |
| 2023-03-15 | 23.04 | $78.34 | 605200 |
| 2023-03-14 | 22.49 | $79.18 | 499640 |
| 2023-03-13 | 22.06 | $77.39 | 552744 |
| 2023-03-10 | 21.25 | $79.15 | 422600 |
| 2023-03-09 | 20.69 | $83.04 | 340600 |
| 2023-03-08 | 20.73 | $84.09 | 315900 |
| 2023-03-07 | 20.66 | $83.48 | 582923 |
| 2023-03-06 | 20.60 | $84.60 | 311300 |
| 2023-03-03 | 20.77 | $86.86 | 290600 |
| 2023-03-02 | 21.12 | $85.89 | 361282 |
| 2023-03-01 | 21.35 | $85.59 | 385900 |
| 2023-02-28 | 21.44 | $85.53 | 520200 |
| 2023-02-27 | 21.66 | $86.13 | 487700 |
| 2023-02-24 | 21.86 | $85.04 | 482600 |
| 2023-02-23 | 21.91 | $85.28 | 743833 |
| 2023-02-22 | 21.92 | $83.63 | 17.6M |
| 2023-02-21 | 21.65 | $81.73 | 919747 |
| 2023-02-17 | 21.39 | $86.86 | 2.1M |
| 2023-02-16 | 21.76 | $94.27 | 301241 |
| 2023-02-15 | 22.04 | $96.24 | 204718 |
| 2023-02-14 | 21.88 | $96.82 | 155826 |
| 2023-02-13 | 21.81 | $96.94 | 216800 |
| 2023-02-10 | 21.73 | $94.29 | 180100 |
| 2023-02-09 | 22.01 | $94.61 | 153300 |
| 2023-02-08 | 22.14 | $94.82 | 193544 |
| 2023-02-07 | 22.27 | $96.81 | 290417 |
| 2023-02-06 | 22.41 | $95.74 | 173100 |
| 2023-02-03 | 21.61 | $97.32 | 319900 |
| 2023-02-02 | 20.22 | $98.37 | 366600 |
| 2023-02-01 | 18.67 | $96.33 | 377800 |
| 2023-01-31 | 17.27 | $93.55 | 313900 |
| 2023-01-30 | 16.29 | $89.60 | 151600 |
| 2023-01-27 | 15.75 | $90.71 | 96500 |
| 2023-01-26 | 15.18 | $89.50 | 178500 |
| 2023-01-25 | 14.63 | $88.96 | 220744 |
| 2023-01-24 | 14.32 | $87.81 | 182717 |
| 2023-01-23 | 13.69 | $88.09 | 168800 |
| 2023-01-20 | 13.10 | $86.49 | 194831 |
| 2023-01-19 | 12.83 | $84.25 | 186732 |
| 2023-01-18 | 12.85 | $85.43 | 207817 |
| 2023-01-17 | 12.29 | $86.25 | 153410 |
| 2023-01-13 | 11.41 | $86.81 | 174600 |
| 2023-01-12 | 10.49 | $85.93 | 196400 |
| 2023-01-11 | 9.75 | $85.12 | 158500 |
| 2023-01-10 | 9.15 | $83.08 | 279918 |
| 2023-01-09 | 8.96 | $82.11 | 162946 |
| 2023-01-06 | 8.70 | $82.46 | 157626 |
| 2023-01-05 | 8.63 | $79.41 | 177600 |
| 2023-01-04 | 8.99 | $81.30 | 205624 |
| 2023-01-03 | 9.05 | $79.66 | 199700 |
| 2022-12-30 | 9.28 | $79.25 | 177400 |
| 2022-12-29 | 9.72 | $79.78 | 203600 |
| 2022-12-28 | 10.18 | $77.50 | 232510 |
| 2022-12-27 | 10.66 | $80.17 | 172526 |
| 2022-12-23 | 11.05 | $79.07 | 155600 |
| 2022-12-22 | 11.50 | $78.55 | 204400 |
| 2022-12-21 | 11.99 | $80.75 | 254013 |
| 2022-12-20 | 12.33 | $79.06 | 235700 |
| 2022-12-19 | 12.96 | $78.66 | 266400 |
| 2022-12-16 | 13.60 | $79.50 | 649100 |
| 2022-12-15 | 14.28 | $80.59 | 325347 |
| 2022-12-14 | 14.86 | $82.06 | 245426 |
| 2022-12-13 | 14.82 | $82.91 | 336900 |
| 2022-12-12 | 14.49 | $81.90 | 147530 |
| 2022-12-09 | 14.84 | $80.33 | 283900 |
| 2022-12-08 | 15.27 | $81.48 | 152624 |
| 2022-12-07 | 15.81 | $80.58 | 182220 |
| 2022-12-06 | 16.57 | $79.01 | 241100 |
| 2022-12-05 | 17.37 | $81.52 | 215320 |
| 2022-12-02 | 17.69 | $83.21 | 188007 |
| 2022-12-01 | 17.98 | $83.51 | 206142 |
| 2022-11-30 | 17.79 | $81.86 | 346178 |
| 2022-11-29 | 18.06 | $80.82 | 154500 |
| 2022-11-28 | 17.95 | $80.24 | 427912 |
| 2022-11-25 | 17.82 | $81.56 | 58900 |
| 2022-11-23 | 17.42 | $80.85 | 140107 |
| 2022-11-22 | 17.00 | $81.39 | 306604 |
| 2022-11-21 | 16.63 | $78.88 | 201901 |
| 2022-11-18 | 16.56 | $78.99 | 193818 |
| 2022-11-17 | 16.48 | $77.32 | 357700 |
| 2022-11-16 | 16.72 | $78.98 | 240342 |
| 2022-11-15 | 16.72 | $79.28 | 149942 |
| 2022-11-14 | 16.40 | $78.12 | 259531 |
| 2022-11-11 | 16.29 | $80.05 | 269508 |
| 2022-11-10 | 16.08 | $78.41 | 339400 |
| 2022-11-09 | 16.07 | $71.24 | 265212 |
| 2022-11-08 | 16.26 | $71.30 | 181600 |
| 2022-11-07 | 16.52 | $70.20 | 144340 |
| 2022-11-04 | 16.30 | $68.96 | 173200 |
| 2022-11-03 | 15.84 | $67.75 | 226525 |
| 2022-11-02 | 15.17 | $68.98 | 241012 |
| 2022-11-01 | 14.97 | $71.58 | 261500 |
| 2022-10-31 | 14.96 | $71.23 | 292900 |
| 2022-10-28 | 15.04 | $72.15 | 221806 |
| 2022-10-27 | 15.13 | $70.28 | 249600 |
| 2022-10-26 | 15.27 | $70.09 | 282900 |
| 2022-10-25 | 15.41 | $69.46 | 516430 |
| 2022-10-24 | 15.07 | $67.31 | 538531 |
| 2022-10-21 | 14.53 | $68.27 | 753304 |
| 2022-10-20 | 13.97 | $69.65 | 359700 |
| 2022-10-19 | 13.75 | $71.64 | 271600 |
| 2022-10-18 | 13.73 | $74.25 | 211800 |
| 2022-10-17 | 14.22 | $72.55 | 245200 |
| 2022-10-14 | 14.25 | $70.19 | 219700 |
| 2022-10-13 | 14.28 | $72.87 | 337848 |
| 2022-10-12 | 14.11 | $72.86 | 222300 |
| 2022-10-11 | 14.38 | $74.63 | 373133 |
| 2022-10-10 | 14.93 | $74.53 | 163824 |
| 2022-10-07 | 15.44 | $72.53 | 210139 |
| 2022-10-06 | 15.90 | $75.30 | 194200 |
| 2022-10-05 | 16.58 | $75.43 | 218144 |
| 2022-10-04 | 17.29 | $76.81 | 232200 |
| 2022-10-03 | 17.86 | $74.69 | 220000 |
| 2022-09-30 | 18.68 | $72.16 | 332305 |
| 2022-09-29 | 19.30 | $72.02 | 337900 |
| 2022-09-28 | 19.53 | $72.34 | 445800 |
| 2022-09-27 | 19.77 | $68.71 | 258925 |
| 2022-09-26 | 19.49 | $68.36 | 244000 |
| 2022-09-23 | 19.10 | $69.60 | 261421 |
| 2022-09-22 | 18.86 | $71.50 | 234122 |
| 2022-09-21 | 18.93 | $73.70 | 264400 |
| 2022-09-20 | 19.43 | $73.63 | 287135 |
| 2022-09-19 | 19.63 | $75.38 | 238800 |
| 2022-09-16 | 19.86 | $73.45 | 1.2M |
| 2022-09-15 | 19.68 | $73.39 | 304822 |
| 2022-09-14 | 19.60 | $72.69 | 304300 |
| 2022-09-13 | 19.44 | $73.72 | 248000 |
| 2022-09-12 | 19.47 | $78.39 | 271900 |
| 2022-09-09 | 20.27 | $77.75 | 244600 |
| 2022-09-08 | 20.74 | $75.90 | 270500 |
| 2022-09-07 | 20.85 | $75.36 | 455321 |
| 2022-09-06 | 21.06 | $75.57 | 266430 |
| 2022-09-02 | 21.50 | $77.11 | 201500 |
| 2022-09-01 | 22.24 | $78.87 | 248901 |
| 2022-08-31 | 22.48 | $79.39 | 261942 |
| 2022-08-30 | 22.87 | $81.13 | 216745 |
| 2022-08-29 | 23.62 | $82.42 | 252900 |
| 2022-08-26 | 24.55 | $82.60 | 201500 |
| 2022-08-25 | 25.73 | $86.07 | 196100 |
| 2022-08-24 | 26.63 | $85.05 | 194300 |
| 2022-08-23 | 27.67 | $85.40 | 216508 |
| 2022-08-22 | 28.77 | $86.37 | 351300 |
| 2022-08-19 | 29.58 | $89.03 | 220343 |
| 2022-08-18 | 29.95 | $89.97 | 179000 |
| 2022-08-17 | 30.13 | $88.75 | 217138 |
| 2022-08-16 | 30.40 | $90.51 | 256000 |
| 2022-08-15 | 30.34 | $89.66 | 295409 |
| 2022-08-12 | 30.44 | $89.15 | 296000 |
| 2022-08-11 | 30.54 | $89.31 | 172500 |
| 2022-08-10 | 30.66 | $87.54 | 363485 |
| 2022-08-09 | 31.01 | $85.11 | 476121 |
| 2022-08-08 | 31.38 | $90.56 | 312843 |
| 2022-08-05 | 30.78 | $88.47 | 417823 |
| 2022-08-04 | 30.39 | $88.41 | 352300 |
| 2022-08-03 | 29.58 | $89.72 | 226122 |
| 2022-08-02 | 28.71 | $89.75 | 305300 |
| 2022-08-01 | 27.39 | $92.01 | 432700 |
| 2022-07-29 | 25.57 | $92.21 | 366855 |
| 2022-07-28 | 23.85 | $90.23 | 378400 |
| 2022-07-27 | 22.20 | $87.86 | 326500 |
| 2022-07-26 | 20.67 | $86.76 | 513830 |
| 2022-07-25 | 19.06 | $87.63 | 638800 |
| 2022-07-22 | 17.46 | $84.08 | 763962 |
| 2022-07-21 | 16.06 | $75.65 | 317610 |
| 2022-07-20 | 15.97 | $75.05 | 321100 |
| 2022-07-19 | 16.00 | $74.57 | 255441 |
| 2022-07-18 | 16.27 | $72.32 | 183348 |
| 2022-07-15 | 16.95 | $72.37 | 205013 |
| 2022-07-14 | 17.80 | $71.30 | 129800 |
| 2022-07-13 | 18.42 | $72.24 | 182100 |
| 2022-07-12 | 19.07 | $71.40 | 152300 |
| 2022-07-11 | 19.95 | $70.48 | 153249 |
| 2022-07-08 | 20.42 | $70.65 | 151730 |
| 2022-07-07 | 20.92 | $70.58 | 173300 |
| 2022-07-06 | 21.44 | $69.11 | 196509 |
| 2022-07-05 | 21.96 | $70.66 | 335000 |
| 2022-07-01 | 22.44 | $69.14 | 252047 |
| 2022-06-30 | 22.68 | $68.14 | 228900 |
| 2022-06-29 | 22.76 | $66.99 | 137532 |
| 2022-06-28 | 22.46 | $67.37 | 186225 |
| 2022-06-27 | 22.29 | $68.36 | 169700 |
| 2022-06-24 | 22.18 | $67.35 | 622709 |
| 2022-06-23 | 22.04 | $65.62 | 297225 |
| 2022-06-22 | 21.10 | $65.56 | 210200 |
| 2022-06-21 | 20.10 | $65.56 | 200022 |
| 2022-06-17 | 19.10 | $65.13 | 496200 |
| 2022-06-16 | 17.57 | $65.54 | 352500 |
| 2022-06-15 | 15.98 | $69.86 | 371406 |
| 2022-06-14 | 14.72 | $71.34 | 250501 |
| 2022-06-13 | 13.61 | $70.46 | 292639 |
| 2022-06-10 | 12.44 | $74.68 | 160700 |
| 2022-06-09 | 11.91 | $78.57 | 218212 |
| 2022-06-08 | 12.02 | $78.62 | 173245 |
| 2022-06-07 | 12.20 | $81.17 | 219127 |
| 2022-06-06 | 12.40 | $79.53 | 291880 |
| 2022-06-03 | 12.84 | $79.38 | 189200 |
| 2022-06-02 | 13.12 | $79.24 | 217700 |
| 2022-06-01 | 13.36 | $77.86 | 173614 |
| 2022-05-31 | 13.35 | $77.20 | 266815 |
| 2022-05-27 | 13.35 | $78.90 | 169218 |
| 2022-05-26 | 13.48 | $77.06 | 187903 |
| 2022-05-25 | 13.29 | $74.79 | 250041 |
| 2022-05-24 | 12.58 | $72.59 | 281122 |
| 2022-05-23 | 11.80 | $75.22 | 233714 |
| 2022-05-20 | 11.51 | $75.14 | 341249 |
| 2022-05-19 | 10.95 | $75.58 | 211903 |
| 2022-05-18 | 10.75 | $77.51 | 401700 |
| 2022-05-17 | 10.80 | $80.08 | 178800 |
| 2022-05-16 | 11.15 | $77.91 | 168813 |
| 2022-05-13 | 11.21 | $78.34 | 284200 |
| 2022-05-12 | 11.53 | $77.69 | 273843 |
| 2022-05-11 | 11.44 | $75.19 | 286230 |
| 2022-05-10 | 11.44 | $77.13 | 378700 |
| 2022-05-09 | 11.83 | $79.33 | 433501 |
| 2022-05-06 | 12.18 | $78.49 | 303533 |
| 2022-05-05 | 12.55 | $78.75 | 381227 |
| 2022-05-04 | 13.14 | $83.15 | 258032 |
| 2022-05-03 | 13.60 | $79.66 | 202347 |
| 2022-05-02 | 13.78 | $78.18 | 259100 |
| 2022-04-29 | 13.79 | $77.37 | 302000 |
| 2022-04-28 | 13.94 | $79.10 | 219429 |
| 2022-04-27 | 14.10 | $77.41 | 369011 |
| 2022-04-26 | 14.27 | $78.90 | 386409 |
| 2022-04-25 | 14.77 | $80.84 | 621600 |
| 2022-04-22 | 15.23 | $77.92 | 543016 |
| 2022-04-21 | 15.90 | $77.00 | 419548 |
| 2022-04-20 | 16.37 | $77.88 | 274709 |
| 2022-04-19 | 16.62 | $75.84 | 379400 |
| 2022-04-18 | 16.46 | $72.89 | 325655 |
| 2022-04-14 | 15.77 | $73.24 | 598700 |
| 2022-04-13 | 15.08 | $78.57 | 377032 |
| 2022-04-12 | 15.04 | $77.40 | 455800 |
| 2022-04-11 | 14.99 | $76.19 | 475400 |
| 2022-04-08 | 14.21 | $74.94 | 426100 |
| 2022-04-07 | 13.61 | $75.15 | 522900 |
| 2022-04-06 | 12.86 | $74.44 | 461528 |
| 2022-04-05 | 12.15 | $75.68 | 355003 |
| 2022-04-04 | 11.58 | $78.84 | 386400 |
| 2022-04-01 | 11.34 | $78.40 | 386100 |
| 2022-03-31 | 10.91 | $77.16 | 385300 |
| 2022-03-30 | 10.47 | $79.65 | 238314 |
| 2022-03-29 | 10.40 | $82.61 | 287935 |
| 2022-03-28 | 10.65 | $80.95 | 198643 |
| 2022-03-25 | 10.40 | $80.04 | 320716 |
| 2022-03-24 | 10.10 | $80.33 | 401337 |
| 2022-03-23 | 9.85 | $83.78 | 295838 |
| 2022-03-22 | 10.24 | $86.02 | 267414 |
| 2022-03-21 | 10.49 | $87.70 | 249900 |
| 2022-03-18 | 10.39 | $88.34 | 436000 |
| 2022-03-17 | 10.41 | $88.74 | 187903 |
| 2022-03-16 | 10.58 | $87.56 | 299300 |
| 2022-03-15 | 10.95 | $85.66 | 378244 |
| 2022-03-14 | 11.33 | $83.14 | 187500 |
| 2022-03-11 | 11.52 | $84.26 | 212016 |
| 2022-03-10 | 12.01 | $84.69 | 320600 |
| 2022-03-09 | 12.41 | $84.74 | 289806 |
| 2022-03-08 | 12.87 | $82.48 | 310900 |
| 2022-03-07 | 13.26 | $82.32 | 287000 |
| 2022-03-04 | 13.67 | $84.36 | 379736 |
| 2022-03-03 | 14.38 | $85.55 | 264941 |
| 2022-03-02 | 14.86 | $87.20 | 262600 |
| 2022-03-01 | 15.44 | $83.32 | 295805 |
| 2022-02-28 | 16.17 | $85.75 | 314112 |
| 2022-02-25 | 16.94 | $84.53 | 312020 |
| 2022-02-24 | 17.73 | $82.87 | 353733 |
| 2022-02-23 | 18.24 | $81.44 | 407221 |
| 2022-02-22 | 19.07 | $83.03 | 346503 |
| 2022-02-18 | 19.75 | $84.95 | 599338 |
| 2022-02-17 | 20.39 | $84.31 | 755600 |
| 2022-02-16 | 20.82 | $79.50 | 382600 |
| 2022-02-15 | 21.03 | $78.67 | 338600 |
| 2022-02-14 | 20.99 | $76.54 | 351332 |
| 2022-02-11 | 20.52 | $76.30 | 352700 |
| 2022-02-10 | 20.03 | $76.84 | 328200 |
| 2022-02-09 | 19.74 | $79.86 | 299500 |
| 2022-02-08 | 19.84 | $78.47 | 167611 |
| 2022-02-07 | 19.60 | $76.75 | 234316 |
| 2022-02-04 | 19.10 | $77.33 | 254214 |
| 2022-02-03 | 18.58 | $79.48 | 185400 |
| 2022-02-02 | 18.47 | $80.65 | 230015 |
| 2022-02-01 | 18.47 | $80.78 | 222100 |
| 2022-01-31 | 18.46 | $79.86 | 434200 |
| 2022-01-28 | 17.75 | $79.75 | 198306 |
| 2022-01-27 | 16.93 | $78.50 | 246845 |
| 2022-01-26 | 16.21 | $79.69 | 308700 |
| 2022-01-25 | 15.59 | $80.82 | 292476 |
| 2022-01-24 | 14.75 | $82.88 | 409700 |
| 2022-01-21 | 13.87 | $80.25 | 345217 |
| 2022-01-20 | 13.26 | $81.72 | 292411 |
| 2022-01-19 | 12.84 | $83.68 | 262800 |
| 2022-01-18 | 12.66 | $84.97 | 270700 |
| 2022-01-14 | 12.70 | $88.60 | 205735 |
| 2022-01-13 | 13.16 | $90.55 | 201400 |
| 2022-01-12 | 13.48 | $90.12 | 314206 |
| 2022-01-11 | 13.95 | $89.45 | 262443 |
| 2022-01-10 | 14.66 | $88.66 | 277600 |
| 2022-01-07 | 15.13 | $88.04 | 260241 |
| 2022-01-06 | 15.81 | $91.53 | 225600 |
| 2022-01-05 | 15.92 | $91.20 | 292200 |
| 2022-01-04 | 15.95 | $93.28 | 326544 |
| 2022-01-03 | 16.10 | $90.63 | 295100 |
| 2021-12-31 | 16.49 | $92.01 | 148700 |
| 2021-12-30 | 16.76 | $91.06 | 226600 |
| 2021-12-29 | 16.98 | $93.40 | 226969 |
| 2021-12-28 | 17.16 | $91.42 | 211635 |
| 2021-12-27 | 17.62 | $89.96 | 209938 |
| 2021-12-23 | 18.43 | $87.73 | 143105 |
| 2021-12-22 | 19.22 | $86.95 | 283800 |
| 2021-12-21 | 19.82 | $85.48 | 396800 |
| 2021-12-20 | 20.23 | $82.72 | 804222 |
| 2021-12-17 | 20.00 | $82.92 | 1.9M |
| 2021-12-16 | 20.07 | $87.22 | 278700 |
| 2021-12-15 | 21.05 | $87.65 | 463600 |
| 2021-12-14 | 22.05 | $86.40 | 338000 |
| 2021-12-13 | 22.96 | $86.95 | 354700 |
| 2021-12-10 | 24.12 | $90.61 | 189942 |
| 2021-12-09 | 24.67 | $90.29 | 165442 |
| 2021-12-08 | 25.16 | $91.57 | 178226 |
| 2021-12-07 | 25.61 | $91.95 | 235041 |
| 2021-12-06 | 25.87 | $90.79 | 294304 |
| 2021-12-03 | 26.47 | $88.72 | 225547 |
| 2021-12-02 | 27.60 | $87.32 | 259347 |
| 2021-12-01 | 29.04 | $83.70 | 248000 |
| 2021-11-30 | 30.40 | $83.28 | 350503 |
| 2021-11-29 | 31.38 | $86.50 | 193932 |
| 2021-11-26 | 32.84 | $86.96 | 172200 |
| 2021-11-24 | 34.38 | $91.18 | 90700 |
| 2021-11-23 | 34.49 | $91.52 | 178529 |
| 2021-11-22 | 34.61 | $90.19 | 150800 |
| 2021-11-19 | 34.74 | $89.25 | 261009 |
| 2021-11-18 | 35.13 | $89.84 | 202800 |
| 2021-11-17 | 35.47 | $90.37 | 272800 |
| 2021-11-16 | 35.95 | $89.66 | 213403 |
| 2021-11-15 | 36.56 | $88.28 | 152706 |
| 2021-11-12 | 37.38 | $88.43 | 135315 |
| 2021-11-11 | 38.24 | $88.35 | 136000 |
| 2021-11-10 | 39.22 | $87.61 | 127900 |
| 2021-11-09 | 38.56 | $88.37 | 166795 |
| 2021-11-08 | 37.52 | $87.77 | 185315 |
| 2021-11-05 | 36.51 | $87.32 | 207110 |
| 2021-11-04 | 35.53 | $84.95 | 223932 |
| 2021-11-03 | 34.66 | $85.25 | 208700 |
| 2021-11-02 | 33.84 | $83.27 | 144200 |
| 2021-11-01 | 33.32 | $82.80 | 198300 |
| 2021-10-29 | 32.90 | $81.83 | 147608 |
| 2021-10-28 | 32.47 | $82.51 | 153300 |
| 2021-10-27 | 32.01 | $80.83 | 206300 |
| 2021-10-26 | 31.52 | $83.28 | 230404 |
| 2021-10-25 | 30.25 | $84.04 | 227005 |
| 2021-10-22 | 28.91 | $81.41 | 283212 |
| 2021-10-21 | 27.50 | $81.97 | 516712 |
| 2021-10-20 | 26.31 | $76.53 | 152000 |
| 2021-10-19 | 25.92 | $74.32 | 111300 |
| 2021-10-18 | 25.72 | $75.19 | 111700 |
| 2021-10-15 | 25.29 | $75.16 | 241900 |
| 2021-10-14 | 24.66 | $75.20 | 141620 |
| 2021-10-13 | 24.28 | $73.80 | 126500 |
| 2021-10-12 | 24.12 | $72.98 | 210949 |
| 2021-10-11 | 24.13 | $72.41 | 89000 |
| 2021-10-08 | 24.18 | $72.14 | 144234 |
| 2021-10-07 | 24.28 | $72.79 | 284819 |
| 2021-10-06 | 24.38 | $70.66 | 211817 |
| 2021-10-05 | 25.13 | $69.82 | 154810 |
| 2021-10-04 | 26.17 | $68.67 | 281328 |
| 2021-10-01 | 27.47 | $68.53 | 246300 |
| 2021-09-30 | 28.84 | $67.98 | 177243 |
| 2021-09-29 | 30.28 | $70.13 | 137900 |
| 2021-09-28 | 31.25 | $69.59 | 202028 |
| 2021-09-27 | 32.31 | $70.03 | 198936 |
| 2021-09-24 | 33.42 | $68.53 | 159200 |
| 2021-09-23 | 34.87 | $69.31 | 206200 |
| 2021-09-22 | 36.17 | $68.95 | 127400 |
| 2021-09-21 | 37.71 | $67.92 | 151700 |
| 2021-09-20 | 39.44 | $68.81 | 209900 |
| 2021-09-17 | 41.31 | $69.66 | 916238 |
| 2021-09-16 | 42.85 | $70.09 | 185840 |
| 2021-09-15 | 44.36 | $70.51 | 272114 |
| 2021-09-14 | 45.96 | $69.24 | 201500 |
| 2021-09-13 | 47.64 | $71.00 | 165401 |
| 2021-09-10 | 48.99 | $70.26 | 161119 |
| 2021-09-09 | 50.41 | $71.73 | 168400 |
| 2021-09-08 | 51.56 | $71.82 | 176500 |
| 2021-09-07 | 52.77 | $72.50 | 184400 |
| 2021-09-03 | 53.62 | $73.59 | 182300 |
| 2021-09-02 | 54.32 | $74.33 | 213621 |
| 2021-09-01 | 54.84 | $74.60 | 179238 |
| 2021-08-31 | 55.39 | $75.08 | 235900 |
| 2021-08-30 | 55.70 | $78.17 | 155400 |
| 2021-08-27 | 55.28 | $78.15 | 288163 |
| 2021-08-26 | 54.83 | $75.59 | 123000 |
| 2021-08-25 | 54.47 | $76.47 | 166817 |
| 2021-08-24 | 54.10 | $74.81 | 122140 |
| 2021-08-23 | 53.80 | $73.95 | 161400 |
| 2021-08-20 | 53.55 | $73.74 | 207141 |
| 2021-08-19 | 53.28 | $72.95 | 275932 |
| 2021-08-18 | 53.08 | $73.28 | 225444 |
| 2021-08-17 | 52.51 | $74.04 | 176623 |
| 2021-08-16 | 51.92 | $74.92 | 138100 |
| 2021-08-13 | 50.91 | $75.40 | 170248 |
| 2021-08-12 | 49.56 | $75.46 | 220648 |
| 2021-08-11 | 48.15 | $75.92 | 186185 |
| 2021-08-10 | 46.70 | $73.98 | 129400 |
| 2021-08-09 | 45.22 | $72.57 | 155131 |
| 2021-08-06 | 43.69 | $73.48 | 133500 |
| 2021-08-05 | 41.95 | $73.26 | 177116 |
| 2021-08-04 | 40.12 | $73.65 | 145905 |
| 2021-08-03 | 38.11 | $74.11 | 295624 |
| 2021-08-02 | 36.00 | $73.02 | 236514 |
| 2021-07-30 | 33.78 | $74.26 | 268219 |
| 2021-07-29 | 31.46 | $74.23 | 279514 |
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