Is UMB Financial Corporation (UMBF) a Buy, Sell, or Hold?
Enter your email address below for free access to our UMB Financial Corporation (UMBF) research center and poll results.
NASDAQ : UMBF
UMB Financial Corporation — Technical Indicators
$145.6 USD
$0.47 (0.32%)
- Volume
- 393.47K
- Average Volume
- 722.92K
- Market Capitalization
- $11.06B
- P/E Ratio
- 12.05
- Dividend Yield
- 1.16%
- Price Target
- $168.50
- Year High
- $150.00
- Year Low
- $103.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.16
- Current Ratio
- $0.25
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
144.65
2026-08-07
Close Price
$145.60
Vol: 408900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
57.61
Average
95.85
Maximum
144.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 144.65 | $145.60 | 408900 |
| 2026-08-06 | 144.60 | $145.13 | 428500 |
| 2026-08-05 | 144.53 | $146.81 | 504428 |
| 2026-08-04 | 144.29 | $148.33 | 703631 |
| 2026-08-03 | 144.18 | $147.04 | 414400 |
| 2026-07-31 | 144.05 | $145.73 | 723838 |
| 2026-07-30 | 143.95 | $145.51 | 758396 |
| 2026-07-29 | 143.96 | $148.27 | 1.1M |
| 2026-07-28 | 143.68 | $143.98 | 831474 |
| 2026-07-27 | 143.58 | $140.97 | 830337 |
| 2026-07-24 | 143.78 | $141.20 | 788653 |
| 2026-07-23 | 143.89 | $139.12 | 743100 |
| 2026-07-22 | 144.01 | $140.78 | 738935 |
| 2026-07-21 | 143.94 | $143.81 | 484049 |
| 2026-07-20 | 143.60 | $144.55 | 380100 |
| 2026-07-17 | 143.02 | $145.99 | 392300 |
| 2026-07-16 | 142.35 | $148.02 | 569306 |
| 2026-07-15 | 141.72 | $145.31 | 550615 |
| 2026-07-14 | 141.16 | $142.61 | 548823 |
| 2026-07-13 | 140.80 | $144.29 | 544422 |
| 2026-07-10 | 140.21 | $144.59 | 397758 |
| 2026-07-09 | 139.58 | $143.71 | 536500 |
| 2026-07-08 | 138.99 | $142.08 | 914713 |
| 2026-07-07 | 138.34 | $146.01 | 1.0M |
| 2026-07-06 | 137.53 | $144.41 | 546600 |
| 2026-07-02 | 136.75 | $143.80 | 579642 |
| 2026-07-01 | 135.88 | $145.65 | 680000 |
| 2026-06-30 | 135.05 | $142.76 | 593319 |
| 2026-06-29 | 134.32 | $141.98 | 1.1M |
| 2026-06-26 | 133.79 | $144.91 | 2.5M |
| 2026-06-25 | 133.11 | $143.41 | 702600 |
| 2026-06-24 | 132.52 | $141.47 | 790635 |
| 2026-06-23 | 132.17 | $139.48 | 741600 |
| 2026-06-22 | 131.76 | $136.94 | 844552 |
| 2026-06-18 | 131.46 | $133.06 | 1.3M |
| 2026-06-17 | 131.31 | $132.57 | 541800 |
| 2026-06-16 | 130.98 | $135.32 | 447706 |
| 2026-06-15 | 130.55 | $134.23 | 480200 |
| 2026-06-12 | 130.07 | $135.37 | 539126 |
| 2026-06-11 | 129.67 | $132.51 | 676063 |
| 2026-06-10 | 129.36 | $131.96 | 547700 |
| 2026-06-09 | 129.21 | $131.82 | 889343 |
| 2026-06-08 | 129.14 | $129.10 | 711600 |
| 2026-06-05 | 129.25 | $129.92 | 618337 |
| 2026-06-04 | 129.31 | $128.70 | 699128 |
| 2026-06-03 | 129.57 | $126.35 | 517607 |
| 2026-06-02 | 129.81 | $129.19 | 540025 |
| 2026-06-01 | 129.82 | $128.15 | 349816 |
| 2026-05-29 | 129.87 | $131.26 | 754900 |
| 2026-05-28 | 129.62 | $131.31 | 465200 |
| 2026-05-27 | 129.27 | $131.76 | 589709 |
| 2026-05-26 | 128.94 | $134.39 | 673400 |
| 2026-05-22 | 128.43 | $131.21 | 666512 |
| 2026-05-21 | 127.98 | $130.95 | 569619 |
| 2026-05-20 | 127.62 | $130.18 | 874801 |
| 2026-05-19 | 127.24 | $125.87 | 477447 |
| 2026-05-18 | 127.10 | $126.82 | 566100 |
| 2026-05-15 | 126.97 | $124.65 | 678300 |
| 2026-05-14 | 126.91 | $127.22 | 621047 |
| 2026-05-13 | 126.58 | $126.37 | 543912 |
| 2026-05-12 | 126.26 | $128.98 | 675130 |
| 2026-05-11 | 125.84 | $130.32 | 646600 |
| 2026-05-08 | 125.34 | $131.36 | 521811 |
| 2026-05-07 | 124.79 | $131.17 | 694719 |
| 2026-05-06 | 124.27 | $133.95 | 744100 |
| 2026-05-05 | 123.58 | $131.06 | 610600 |
| 2026-05-04 | 122.84 | $129.41 | 712039 |
| 2026-05-01 | 122.12 | $129.24 | 906300 |
| 2026-04-30 | 121.41 | $126.17 | 1.3M |
| 2026-04-29 | 120.83 | $124.22 | 2.4M |
| 2026-04-28 | 120.26 | $125.35 | 1.3M |
| 2026-04-27 | 119.49 | $124.16 | 665400 |
| 2026-04-24 | 118.73 | $122.22 | 762600 |
| 2026-04-23 | 118.20 | $123.62 | 540800 |
| 2026-04-22 | 117.66 | $122.68 | 536600 |
| 2026-04-21 | 117.10 | $123.04 | 470100 |
| 2026-04-20 | 116.51 | $124.14 | 404700 |
| 2026-04-17 | 115.75 | $123.59 | 577100 |
| 2026-04-16 | 115.04 | $120.55 | 510200 |
| 2026-04-15 | 114.46 | $119.87 | 490800 |
| 2026-04-14 | 114.00 | $120.63 | 448800 |
| 2026-04-13 | 113.52 | $120.46 | 457000 |
| 2026-04-10 | 113.02 | $120.23 | 712000 |
| 2026-04-09 | 112.60 | $120.81 | 727500 |
| 2026-04-08 | 112.15 | $120.06 | 782300 |
| 2026-04-07 | 111.78 | $116.26 | 608400 |
| 2026-04-06 | 111.66 | $115.04 | 452500 |
| 2026-04-02 | 111.59 | $115.04 | 424400 |
| 2026-04-01 | 111.71 | $114.65 | 627900 |
| 2026-03-31 | 111.94 | $112.79 | 681500 |
| 2026-03-30 | 112.18 | $109.98 | 550300 |
| 2026-03-27 | 112.57 | $108.96 | 538600 |
| 2026-03-26 | 112.91 | $111.60 | 446300 |
| 2026-03-25 | 113.52 | $112.72 | 416000 |
| 2026-03-24 | 113.98 | $111.65 | 436000 |
| 2026-03-23 | 114.38 | $111.11 | 539800 |
| 2026-03-20 | 114.82 | $109.04 | 1.1M |
| 2026-03-19 | 115.71 | $109.26 | 625900 |
| 2026-03-18 | 116.56 | $109.06 | 542800 |
| 2026-03-17 | 117.50 | $110.71 | 409100 |
| 2026-03-16 | 118.35 | $110.97 | 630800 |
| 2026-03-13 | 119.24 | $110.38 | 425000 |
| 2026-03-12 | 120.17 | $111.94 | 801500 |
| 2026-03-11 | 121.18 | $111.73 | 479900 |
| 2026-03-10 | 122.24 | $112.70 | 499700 |
| 2026-03-09 | 123.32 | $113.96 | 603700 |
| 2026-03-06 | 124.34 | $113.49 | 925300 |
| 2026-03-05 | 125.26 | $117.46 | 497400 |
| 2026-03-04 | 125.94 | $119.19 | 577300 |
| 2026-03-03 | 126.38 | $117.74 | 540900 |
| 2026-03-02 | 126.89 | $117.65 | 578500 |
| 2026-02-27 | 127.37 | $115.88 | 802700 |
| 2026-02-26 | 127.94 | $123.73 | 395700 |
| 2026-02-25 | 127.98 | $121.90 | 518800 |
| 2026-02-24 | 128.13 | $119.61 | 499300 |
| 2026-02-23 | 128.28 | $120.05 | 535300 |
| 2026-02-20 | 128.43 | $126.85 | 505500 |
| 2026-02-19 | 128.34 | $126.12 | 443400 |
| 2026-02-18 | 128.35 | $127.86 | 554500 |
| 2026-02-17 | 127.99 | $127.77 | 485300 |
| 2026-02-13 | 127.70 | $128.77 | 393500 |
| 2026-02-12 | 127.43 | $128.99 | 436600 |
| 2026-02-11 | 127.02 | $132.16 | 457500 |
| 2026-02-10 | 126.35 | $132.87 | 474500 |
| 2026-02-09 | 125.65 | $134.29 | 401000 |
| 2026-02-06 | 125.02 | $134.32 | 711900 |
| 2026-02-05 | 124.45 | $132.06 | 726600 |
| 2026-02-04 | 123.86 | $130.97 | 719500 |
| 2026-02-03 | 123.38 | $127.96 | 664500 |
| 2026-02-02 | 122.97 | $128.05 | 637500 |
| 2026-01-30 | 122.39 | $127.14 | 686700 |
| 2026-01-29 | 121.78 | $127.27 | 707900 |
| 2026-01-28 | 121.25 | $124.66 | 1.2M |
| 2026-01-27 | 120.88 | $124.86 | 921600 |
| 2026-01-26 | 120.58 | $122.50 | 536800 |
| 2026-01-23 | 120.40 | $123.16 | 564600 |
| 2026-01-22 | 120.20 | $125.07 | 460700 |
| 2026-01-21 | 119.95 | $126.34 | 594900 |
| 2026-01-20 | 119.58 | $120.51 | 343900 |
| 2026-01-16 | 119.54 | $122.07 | 366000 |
| 2026-01-15 | 119.39 | $123.30 | 435700 |
| 2026-01-14 | 119.17 | $120.74 | 386900 |
| 2026-01-13 | 119.09 | $118.80 | 343400 |
| 2026-01-12 | 119.06 | $118.98 | 538200 |
| 2026-01-09 | 119.10 | $121.54 | 615800 |
| 2026-01-08 | 118.95 | $122.96 | 334200 |
| 2026-01-07 | 118.50 | $120.24 | 327700 |
| 2026-01-06 | 118.20 | $121.43 | 415700 |
| 2026-01-05 | 117.87 | $119.73 | 436400 |
| 2026-01-02 | 117.68 | $116.48 | 332400 |
| 2025-12-31 | 117.61 | $115.04 | 390000 |
| 2025-12-30 | 117.41 | $116.68 | 324200 |
| 2025-12-29 | 117.19 | $117.16 | 516900 |
| 2025-12-26 | 116.89 | $118.90 | 275700 |
| 2025-12-24 | 116.55 | $118.90 | 173900 |
| 2025-12-23 | 116.21 | $119.21 | 307500 |
| 2025-12-22 | 115.71 | $119.91 | 418600 |
| 2025-12-19 | 115.16 | $118.95 | 1.4M |
| 2025-12-18 | 114.43 | $119.79 | 513800 |
| 2025-12-17 | 113.64 | $118.98 | 649800 |
| 2025-12-16 | 112.90 | $119.03 | 568100 |
| 2025-12-15 | 112.15 | $119.11 | 661000 |
| 2025-12-12 | 111.61 | $118.17 | 621800 |
| 2025-12-11 | 111.16 | $119.88 | 525800 |
| 2025-12-10 | 110.65 | $118.43 | 587200 |
| 2025-12-09 | 110.22 | $113.95 | 474800 |
| 2025-12-08 | 110.04 | $114.24 | 472100 |
| 2025-12-05 | 109.77 | $114.94 | 367300 |
| 2025-12-04 | 109.38 | $115.88 | 535600 |
| 2025-12-03 | 108.94 | $115.00 | 578400 |
| 2025-12-02 | 108.51 | $111.00 | 330800 |
| 2025-12-01 | 108.32 | $112.45 | 367800 |
| 2025-11-28 | 108.05 | $111.08 | 156200 |
| 2025-11-26 | 107.87 | $112.02 | 331400 |
| 2025-11-25 | 107.70 | $112.20 | 462700 |
| 2025-11-24 | 107.70 | $109.21 | 493400 |
| 2025-11-21 | 107.87 | $108.83 | 509800 |
| 2025-11-20 | 108.10 | $104.37 | 356300 |
| 2025-11-19 | 108.44 | $104.08 | 364500 |
| 2025-11-18 | 108.81 | $104.17 | 397300 |
| 2025-11-17 | 109.19 | $103.99 | 384500 |
| 2025-11-14 | 109.61 | $108.40 | 416400 |
| 2025-11-13 | 109.64 | $109.03 | 456000 |
| 2025-11-12 | 109.56 | $109.81 | 345700 |
| 2025-11-11 | 109.88 | $109.80 | 306200 |
| 2025-11-10 | 110.31 | $110.23 | 515800 |
| 2025-11-07 | 110.61 | $108.99 | 371600 |
| 2025-11-06 | 110.81 | $107.06 | 644400 |
| 2025-11-05 | 111.39 | $107.16 | 425700 |
| 2025-11-04 | 111.98 | $106.28 | 590900 |
| 2025-11-03 | 112.59 | $107.31 | 572000 |
| 2025-10-31 | 113.22 | $106.88 | 660600 |
| 2025-10-30 | 113.85 | $107.52 | 583000 |
| 2025-10-29 | 114.39 | $108.68 | 929600 |
| 2025-10-28 | 114.87 | $112.29 | 625200 |
| 2025-10-27 | 115.17 | $112.44 | 485400 |
| 2025-10-24 | 115.48 | $113.57 | 462100 |
| 2025-10-23 | 115.77 | $111.17 | 341500 |
| 2025-10-22 | 116.15 | $111.40 | 406700 |
| 2025-10-21 | 116.52 | $111.87 | 377100 |
| 2025-10-20 | 116.92 | $112.36 | 367000 |
| 2025-10-17 | 117.28 | $108.85 | 610800 |
| 2025-10-16 | 117.96 | $107.43 | 738200 |
| 2025-10-15 | 118.80 | $116.25 | 302900 |
| 2025-10-14 | 119.01 | $118.42 | 563400 |
| 2025-10-13 | 119.04 | $116.21 | 316500 |
| 2025-10-10 | 119.25 | $113.02 | 369300 |
| 2025-10-09 | 119.62 | $118.67 | 348400 |
| 2025-10-08 | 119.78 | $118.98 | 357500 |
| 2025-10-07 | 119.93 | $118.39 | 317600 |
| 2025-10-06 | 120.13 | $119.99 | 467100 |
| 2025-10-03 | 120.41 | $119.50 | 380400 |
| 2025-10-02 | 120.65 | $118.30 | 302000 |
| 2025-10-01 | 120.92 | $118.30 | 395300 |
| 2025-09-30 | 121.08 | $118.35 | 435500 |
| 2025-09-29 | 121.24 | $118.49 | 454900 |
| 2025-09-26 | 121.41 | $119.43 | 311300 |
| 2025-09-25 | 121.55 | $118.80 | 320100 |
| 2025-09-24 | 121.76 | $118.74 | 364400 |
| 2025-09-23 | 121.96 | $119.89 | 435100 |
| 2025-09-22 | 121.99 | $119.51 | 557600 |
| 2025-09-19 | 122.10 | $122.54 | 1.4M |
| 2025-09-18 | 121.73 | $124.18 | 481700 |
| 2025-09-17 | 121.31 | $120.54 | 421600 |
| 2025-09-16 | 121.08 | $118.89 | 406500 |
| 2025-09-15 | 120.92 | $120.40 | 394600 |
| 2025-09-12 | 120.65 | $120.60 | 323200 |
| 2025-09-11 | 120.47 | $121.68 | 496300 |
| 2025-09-10 | 120.22 | $121.99 | 442400 |
| 2025-09-09 | 119.85 | $122.40 | 560900 |
| 2025-09-08 | 119.22 | $125.59 | 707300 |
| 2025-09-05 | 118.45 | $124.47 | 692800 |
| 2025-09-04 | 117.66 | $123.63 | 401800 |
| 2025-09-03 | 116.98 | $121.45 | 298900 |
| 2025-09-02 | 116.47 | $121.53 | 459300 |
| 2025-08-29 | 115.92 | $121.90 | 440600 |
| 2025-08-28 | 115.24 | $122.25 | 323600 |
| 2025-08-27 | 114.63 | $122.99 | 652500 |
| 2025-08-26 | 114.02 | $122.72 | 597200 |
| 2025-08-25 | 113.34 | $120.56 | 494800 |
| 2025-08-22 | 112.76 | $121.59 | 836000 |
| 2025-08-21 | 112.09 | $115.19 | 403200 |
| 2025-08-20 | 111.73 | $115.76 | 543400 |
| 2025-08-19 | 111.36 | $115.93 | 597200 |
| 2025-08-18 | 110.99 | $115.67 | 472100 |
| 2025-08-15 | 110.63 | $115.08 | 528900 |
| 2025-08-14 | 110.36 | $117.06 | 515600 |
| 2025-08-13 | 109.98 | $116.68 | 643200 |
| 2025-08-12 | 109.57 | $114.55 | 549100 |
| 2025-08-11 | 109.18 | $109.80 | 322200 |
| 2025-08-08 | 109.30 | $110.18 | 405900 |
| 2025-08-07 | 109.30 | $108.61 | 493100 |
| 2025-08-06 | 109.44 | $110.00 | 468400 |
| 2025-08-05 | 109.48 | $111.26 | 1.3M |
| 2025-08-04 | 109.42 | $110.55 | 641300 |
| 2025-08-01 | 109.34 | $108.39 | 855100 |
| 2025-07-31 | 109.44 | $109.99 | 1.1M |
| 2025-07-30 | 109.41 | $110.80 | 1.1M |
| 2025-07-29 | 109.28 | $109.20 | 905700 |
| 2025-07-28 | 109.08 | $108.95 | 518500 |
| 2025-07-25 | 108.93 | $108.12 | 454700 |
| 2025-07-24 | 108.83 | $108.05 | 601200 |
| 2025-07-23 | 108.56 | $108.24 | 355100 |
| 2025-07-22 | 108.33 | $108.65 | 431400 |
| 2025-07-21 | 107.98 | $108.41 | 336400 |
| 2025-07-18 | 107.60 | $109.73 | 407400 |
| 2025-07-17 | 107.08 | $109.42 | 446700 |
| 2025-07-16 | 106.55 | $108.49 | 480600 |
| 2025-07-15 | 106.16 | $106.84 | 759000 |
| 2025-07-14 | 105.85 | $112.09 | 471100 |
| 2025-07-11 | 105.41 | $110.21 | 396800 |
| 2025-07-10 | 105.14 | $111.46 | 369400 |
| 2025-07-09 | 104.87 | $110.69 | 708700 |
| 2025-07-08 | 104.63 | $110.12 | 628800 |
| 2025-07-07 | 104.36 | $108.96 | 548700 |
| 2025-07-03 | 104.01 | $110.35 | 301400 |
| 2025-07-02 | 103.59 | $109.43 | 489800 |
| 2025-07-01 | 103.29 | $108.14 | 590000 |
| 2025-06-30 | 102.99 | $105.16 | 573100 |
| 2025-06-27 | 102.89 | $106.02 | 1.8M |
| 2025-06-26 | 102.78 | $106.14 | 483300 |
| 2025-06-25 | 102.65 | $102.59 | 623300 |
| 2025-06-24 | 102.79 | $103.72 | 573500 |
| 2025-06-23 | 102.68 | $101.70 | 594800 |
| 2025-06-20 | 102.70 | $100.66 | 2.0M |
| 2025-06-18 | 102.78 | $99.49 | 951500 |
| 2025-06-17 | 103.12 | $98.72 | 681900 |
| 2025-06-16 | 103.53 | $100.73 | 477500 |
| 2025-06-13 | 103.84 | $100.70 | 410900 |
| 2025-06-12 | 104.13 | $103.11 | 415500 |
| 2025-06-11 | 104.31 | $104.85 | 684800 |
| 2025-06-10 | 104.47 | $106.09 | 477100 |
| 2025-06-09 | 104.53 | $105.89 | 432000 |
| 2025-06-06 | 104.39 | $104.79 | 545300 |
| 2025-06-05 | 104.33 | $101.84 | 578000 |
| 2025-06-04 | 104.30 | $101.99 | 434200 |
| 2025-06-03 | 104.21 | $103.55 | 529100 |
| 2025-06-02 | 104.08 | $102.13 | 468500 |
| 2025-05-30 | 103.99 | $103.12 | 459600 |
| 2025-05-29 | 103.72 | $103.79 | 304400 |
| 2025-05-28 | 103.26 | $103.57 | 520800 |
| 2025-05-27 | 102.97 | $105.31 | 693900 |
| 2025-05-23 | 102.50 | $101.50 | 634000 |
| 2025-05-22 | 102.21 | $102.13 | 438500 |
| 2025-05-21 | 101.94 | $102.37 | 408200 |
| 2025-05-20 | 101.59 | $106.20 | 321800 |
| 2025-05-19 | 100.99 | $106.86 | 379400 |
| 2025-05-16 | 100.17 | $107.05 | 392200 |
| 2025-05-15 | 99.39 | $106.49 | 361200 |
| 2025-05-14 | 98.62 | $106.77 | 577100 |
| 2025-05-13 | 97.81 | $107.99 | 445100 |
| 2025-05-12 | 96.84 | $107.28 | 487600 |
| 2025-05-09 | 95.80 | $103.02 | 414300 |
| 2025-05-08 | 95.06 | $103.56 | 431100 |
| 2025-05-07 | 94.60 | $101.34 | 658600 |
| 2025-05-06 | 93.86 | $100.09 | 443800 |
| 2025-05-05 | 93.18 | $101.00 | 470200 |
| 2025-05-02 | 92.48 | $100.34 | 629600 |
| 2025-05-01 | 92.01 | $97.78 | 777900 |
| 2025-04-30 | 92.22 | $94.57 | 1.8M |
| 2025-04-29 | 92.51 | $97.82 | 1.0M |
| 2025-04-28 | 92.68 | $95.93 | 465500 |
| 2025-04-25 | 92.89 | $95.66 | 466000 |
| 2025-04-24 | 93.20 | $96.77 | 442700 |
| 2025-04-23 | 93.55 | $95.34 | 564200 |
| 2025-04-22 | 94.04 | $94.20 | 628000 |
| 2025-04-21 | 94.59 | $90.42 | 453300 |
| 2025-04-17 | 95.19 | $91.51 | 441300 |
| 2025-04-16 | 95.75 | $91.05 | 709800 |
| 2025-04-15 | 96.38 | $90.46 | 524300 |
| 2025-04-14 | 96.97 | $88.74 | 700700 |
| 2025-04-11 | 97.63 | $86.40 | 1.3M |
| 2025-04-10 | 98.38 | $88.14 | 511500 |
| 2025-04-09 | 98.88 | $94.34 | 1.1M |
| 2025-04-08 | 99.12 | $86.59 | 611900 |
| 2025-04-07 | 99.69 | $86.61 | 952100 |
| 2025-04-04 | 100.30 | $86.88 | 818600 |
| 2025-04-03 | 101.10 | $90.90 | 938200 |
| 2025-04-02 | 101.70 | $101.98 | 331300 |
| 2025-04-01 | 101.82 | $100.53 | 350000 |
| 2025-03-31 | 101.99 | $101.10 | 406100 |
| 2025-03-28 | 102.37 | $100.19 | 407200 |
| 2025-03-27 | 102.88 | $101.85 | 447100 |
| 2025-03-26 | 103.22 | $103.86 | 381600 |
| 2025-03-25 | 103.47 | $105.05 | 530600 |
| 2025-03-24 | 103.57 | $105.27 | 617300 |
| 2025-03-21 | 103.64 | $102.35 | 1.8M |
| 2025-03-20 | 103.86 | $102.67 | 452300 |
| 2025-03-19 | 104.23 | $103.59 | 418200 |
| 2025-03-18 | 104.70 | $102.36 | 347800 |
| 2025-03-17 | 105.28 | $101.94 | 422600 |
| 2025-03-14 | 105.78 | $101.42 | 470200 |
| 2025-03-13 | 106.33 | $98.19 | 797200 |
| 2025-03-12 | 107.07 | $98.99 | 567300 |
| 2025-03-11 | 107.83 | $98.00 | 702600 |
| 2025-03-10 | 108.59 | $98.78 | 780000 |
| 2025-03-07 | 109.36 | $103.07 | 762600 |
| 2025-03-06 | 110.02 | $102.76 | 605000 |
| 2025-03-05 | 110.76 | $104.49 | 748000 |
| 2025-03-04 | 111.26 | $103.95 | 722200 |
| 2025-03-03 | 111.73 | $108.66 | 964500 |
| 2025-02-28 | 112.19 | $110.33 | 1.0M |
| 2025-02-27 | 112.69 | $108.65 | 479400 |
| 2025-02-26 | 113.38 | $108.86 | 661100 |
| 2025-02-25 | 114.02 | $106.99 | 596400 |
| 2025-02-24 | 114.73 | $106.68 | 656400 |
| 2025-02-21 | 115.44 | $106.91 | 467800 |
| 2025-02-20 | 116.13 | $109.96 | 494000 |
| 2025-02-19 | 116.66 | $113.02 | 609400 |
| 2025-02-18 | 117.06 | $113.93 | 546900 |
| 2025-02-14 | 117.34 | $111.86 | 427900 |
| 2025-02-13 | 117.63 | $112.56 | 451900 |
| 2025-02-12 | 117.98 | $112.94 | 649900 |
| 2025-02-11 | 118.18 | $114.17 | 605900 |
| 2025-02-10 | 118.11 | $113.24 | 753400 |
| 2025-02-07 | 117.94 | $114.11 | 904800 |
| 2025-02-06 | 117.75 | $116.34 | 980600 |
| 2025-02-05 | 117.45 | $117.48 | 863900 |
| 2025-02-04 | 117.17 | $114.59 | 921100 |
| 2025-02-03 | 117.11 | $113.24 | 1.8M |
| 2025-01-31 | 117.03 | $117.90 | 5.6M |
| 2025-01-30 | 116.78 | $120.30 | 1.2M |
| 2025-01-29 | 116.42 | $122.56 | 1.6M |
| 2025-01-28 | 115.98 | $121.62 | 1.1M |
| 2025-01-27 | 115.69 | $121.11 | 817700 |
| 2025-01-24 | 115.43 | $121.04 | 570200 |
| 2025-01-23 | 115.09 | $120.57 | 520700 |
| 2025-01-22 | 114.79 | $120.55 | 371600 |
| 2025-01-21 | 114.42 | $121.01 | 420300 |
| 2025-01-17 | 114.05 | $119.58 | 296100 |
| 2025-01-16 | 114.08 | $117.63 | 322500 |
| 2025-01-15 | 114.37 | $119.56 | 471200 |
| 2025-01-14 | 114.50 | $116.92 | 486400 |
| 2025-01-13 | 114.77 | $112.92 | 772400 |
| 2025-01-10 | 115.38 | $109.77 | 734500 |
| 2025-01-08 | 116.10 | $110.32 | 351700 |
| 2025-01-07 | 116.77 | $110.34 | 431600 |
| 2025-01-06 | 117.50 | $111.91 | 438700 |
| 2025-01-03 | 118.11 | $113.25 | 308900 |
| 2025-01-02 | 118.80 | $111.79 | 476800 |
| 2024-12-31 | 119.51 | $112.86 | 317500 |
| 2024-12-30 | 120.11 | $113.06 | 276900 |
| 2024-12-27 | 120.73 | $113.69 | 354900 |
| 2024-12-26 | 121.35 | $115.96 | 210200 |
| 2024-12-24 | 121.84 | $115.78 | 204800 |
| 2024-12-23 | 122.43 | $114.27 | 419100 |
| 2024-12-20 | 122.97 | $114.61 | 1.1M |
| 2024-12-19 | 123.40 | $113.20 | 586900 |
| 2024-12-18 | 123.75 | $113.57 | 537800 |
| 2024-12-17 | 124.13 | $120.26 | 442400 |
| 2024-12-16 | 124.18 | $123.38 | 349500 |
| 2024-12-13 | 124.08 | $122.18 | 310600 |
| 2024-12-12 | 124.12 | $122.36 | 211900 |
| 2024-12-11 | 124.19 | $124.97 | 414700 |
| 2024-12-10 | 124.23 | $124.24 | 350900 |
| 2024-12-09 | 124.34 | $123.67 | 275400 |
| 2024-12-06 | 124.27 | $124.95 | 307300 |
| 2024-12-05 | 124.10 | $124.09 | 442100 |
| 2024-12-04 | 124.18 | $127.13 | 558200 |
| 2024-12-03 | 123.38 | $126.05 | 338900 |
| 2024-12-02 | 122.47 | $124.72 | 344700 |
| 2024-11-29 | 121.65 | $125.49 | 146000 |
| 2024-11-27 | 120.86 | $126.05 | 234900 |
| 2024-11-26 | 120.12 | $125.88 | 242100 |
| 2024-11-25 | 119.16 | $127.60 | 552400 |
| 2024-11-22 | 118.13 | $125.00 | 351700 |
| 2024-11-21 | 117.08 | $123.13 | 220900 |
| 2024-11-20 | 116.22 | $120.19 | 200400 |
| 2024-11-19 | 115.54 | $121.20 | 281900 |
| 2024-11-18 | 114.82 | $121.25 | 223200 |
| 2024-11-15 | 114.09 | $121.49 | 275300 |
| 2024-11-14 | 113.48 | $122.86 | 323300 |
| 2024-11-13 | 112.92 | $123.80 | 376600 |
| 2024-11-12 | 112.29 | $125.81 | 723700 |
| 2024-11-11 | 111.52 | $126.50 | 491100 |
| 2024-11-08 | 110.66 | $122.11 | 330700 |
| 2024-11-07 | 110.01 | $121.68 | 579100 |
| 2024-11-06 | 109.20 | $125.68 | 1.1M |
| 2024-11-05 | 108.17 | $111.04 | 455700 |
| 2024-11-04 | 107.81 | $107.96 | 508700 |
| 2024-11-01 | 107.62 | $108.28 | 442400 |
| 2024-10-31 | 107.39 | $109.73 | 483300 |
| 2024-10-30 | 107.01 | $111.14 | 856500 |
| 2024-10-29 | 106.52 | $106.66 | 419800 |
| 2024-10-28 | 106.25 | $107.05 | 412300 |
| 2024-10-25 | 106.15 | $104.07 | 566200 |
| 2024-10-24 | 106.15 | $105.82 | 406600 |
| 2024-10-23 | 106.06 | $106.60 | 222000 |
| 2024-10-22 | 105.91 | $106.81 | 260700 |
| 2024-10-21 | 105.83 | $106.63 | 355800 |
| 2024-10-18 | 105.83 | $109.35 | 368300 |
| 2024-10-17 | 105.70 | $111.67 | 304000 |
| 2024-10-16 | 105.56 | $111.18 | 369900 |
| 2024-10-15 | 105.29 | $110.45 | 402800 |
| 2024-10-14 | 105.01 | $109.35 | 155000 |
| 2024-10-11 | 104.81 | $108.99 | 369700 |
| 2024-10-10 | 104.61 | $105.53 | 235100 |
| 2024-10-09 | 104.43 | $104.99 | 164200 |
| 2024-10-08 | 104.21 | $103.89 | 304600 |
| 2024-10-07 | 104.10 | $104.26 | 283400 |
| 2024-10-04 | 103.97 | $103.68 | 358000 |
| 2024-10-03 | 103.78 | $101.98 | 236200 |
| 2024-10-02 | 103.75 | $101.49 | 328200 |
| 2024-10-01 | 103.79 | $101.15 | 361000 |
| 2024-09-30 | 103.92 | $105.11 | 297900 |
| 2024-09-27 | 103.85 | $104.10 | 212700 |
| 2024-09-26 | 103.79 | $104.00 | 217900 |
| 2024-09-25 | 103.71 | $103.62 | 270000 |
| 2024-09-24 | 103.65 | $105.08 | 335100 |
| 2024-09-23 | 103.53 | $106.79 | 313600 |
| 2024-09-20 | 103.40 | $106.75 | 904600 |
| 2024-09-19 | 102.97 | $108.86 | 469000 |
| 2024-09-18 | 102.44 | $105.63 | 455300 |
| 2024-09-17 | 102.00 | $104.92 | 396400 |
| 2024-09-16 | 101.69 | $105.28 | 352100 |
| 2024-09-13 | 101.30 | $105.12 | 379600 |
| 2024-09-12 | 100.86 | $101.91 | 276500 |
| 2024-09-11 | 100.46 | $100.67 | 292400 |
| 2024-09-10 | 100.17 | $101.51 | 348300 |
| 2024-09-09 | 99.77 | $101.74 | 374800 |
| 2024-09-06 | 99.36 | $99.83 | 279700 |
| 2024-09-05 | 99.09 | $101.41 | 353700 |
| 2024-09-04 | 98.60 | $102.24 | 343100 |
| 2024-09-03 | 98.10 | $103.86 | 1.2M |
| 2024-08-30 | 97.44 | $103.59 | 389400 |
| 2024-08-29 | 96.93 | $102.90 | 284000 |
| 2024-08-28 | 96.68 | $102.42 | 295500 |
| 2024-08-27 | 96.66 | $102.55 | 287500 |
| 2024-08-26 | 96.48 | $102.66 | 662300 |
| 2024-08-23 | 96.25 | $104.08 | 444600 |
| 2024-08-22 | 96.02 | $98.29 | 177500 |
| 2024-08-21 | 95.99 | $98.09 | 167100 |
| 2024-08-20 | 95.87 | $96.99 | 261400 |
| 2024-08-19 | 95.88 | $98.67 | 258200 |
| 2024-08-16 | 95.73 | $97.37 | 260200 |
| 2024-08-15 | 95.60 | $96.45 | 389900 |
| 2024-08-14 | 95.51 | $93.80 | 162500 |
| 2024-08-13 | 95.66 | $94.93 | 298800 |
| 2024-08-12 | 95.77 | $93.62 | 304100 |
| 2024-08-09 | 95.70 | $93.35 | 282200 |
| 2024-08-08 | 95.53 | $94.49 | 302100 |
| 2024-08-07 | 95.26 | $91.73 | 396100 |
| 2024-08-06 | 94.99 | $92.18 | 525500 |
| 2024-08-05 | 94.56 | $90.56 | 598000 |
| 2024-08-02 | 94.10 | $93.53 | 635600 |
| 2024-08-01 | 93.51 | $97.77 | 730200 |
| 2024-07-31 | 92.74 | $102.02 | 1.4M |
| 2024-07-30 | 91.82 | $99.05 | 825100 |
| 2024-07-29 | 90.99 | $98.03 | 485700 |
| 2024-07-26 | 90.26 | $99.38 | 294800 |
| 2024-07-25 | 89.40 | $97.72 | 429700 |
| 2024-07-24 | 88.57 | $95.80 | 388100 |
| 2024-07-23 | 87.83 | $97.22 | 435800 |
| 2024-07-22 | 87.09 | $95.66 | 390100 |
| 2024-07-19 | 86.29 | $94.71 | 319700 |
| 2024-07-18 | 85.58 | $94.59 | 639400 |
| 2024-07-17 | 84.90 | $96.84 | 513600 |
| 2024-07-16 | 84.09 | $97.08 | 766100 |
| 2024-07-15 | 83.24 | $92.38 | 603600 |
| 2024-07-12 | 82.66 | $89.85 | 443000 |
| 2024-07-11 | 82.24 | $89.08 | 638500 |
| 2024-07-10 | 81.78 | $86.27 | 437100 |
| 2024-07-09 | 81.48 | $83.67 | 499200 |
| 2024-07-08 | 81.34 | $81.41 | 269600 |
| 2024-07-05 | 81.32 | $81.58 | 294400 |
| 2024-07-03 | 81.28 | $82.46 | 194800 |
| 2024-07-02 | 81.17 | $83.71 | 326700 |
| 2024-07-01 | 81.05 | $82.40 | 624300 |
| 2024-06-28 | 81.05 | $83.42 | 706400 |
| 2024-06-27 | 80.92 | $82.07 | 223100 |
| 2024-06-26 | 80.76 | $81.27 | 325600 |
| 2024-06-25 | 80.73 | $80.90 | 317400 |
| 2024-06-24 | 80.82 | $82.51 | 567500 |
| 2024-06-21 | 80.81 | $79.60 | 698200 |
| 2024-06-20 | 81.05 | $80.54 | 288700 |
| 2024-06-18 | 81.30 | $80.96 | 604700 |
| 2024-06-17 | 81.54 | $80.66 | 202000 |
| 2024-06-14 | 81.82 | $79.97 | 274500 |
| 2024-06-13 | 82.04 | $80.77 | 365900 |
| 2024-06-12 | 82.30 | $81.54 | 315500 |
| 2024-06-11 | 82.42 | $79.85 | 419000 |
| 2024-06-10 | 82.62 | $80.31 | 450300 |
| 2024-06-07 | 82.73 | $80.88 | 300700 |
| 2024-06-06 | 82.76 | $81.01 | 306200 |
| 2024-06-05 | 82.87 | $80.78 | 299200 |
| 2024-06-04 | 82.94 | $80.19 | 419900 |
| 2024-06-03 | 83.04 | $81.37 | 340400 |
| 2024-05-31 | 83.09 | $82.44 | 352100 |
| 2024-05-30 | 83.07 | $80.79 | 246600 |
| 2024-05-29 | 83.02 | $78.93 | 480600 |
| 2024-05-28 | 83.05 | $80.58 | 316600 |
| 2024-05-24 | 82.91 | $82.80 | 205100 |
| 2024-05-23 | 82.93 | $82.16 | 410900 |
| 2024-05-22 | 83.01 | $84.38 | 319700 |
| 2024-05-21 | 83.03 | $85.60 | 473900 |
| 2024-05-20 | 82.93 | $85.85 | 641500 |
| 2024-05-17 | 82.82 | $86.14 | 576300 |
| 2024-05-16 | 82.58 | $84.43 | 330200 |
| 2024-05-15 | 82.37 | $86.00 | 538400 |
| 2024-05-14 | 82.06 | $83.93 | 587400 |
| 2024-05-13 | 81.83 | $83.77 | 714400 |
| 2024-05-10 | 81.63 | $82.48 | 836300 |
| 2024-05-09 | 81.51 | $81.60 | 633800 |
| 2024-05-08 | 81.47 | $83.13 | 428600 |
| 2024-05-07 | 81.35 | $82.21 | 597400 |
| 2024-05-06 | 81.46 | $82.11 | 377100 |
| 2024-05-03 | 81.56 | $82.56 | 561300 |
| 2024-05-02 | 81.60 | $81.87 | 807600 |
| 2024-05-01 | 81.65 | $79.81 | 1.2M |
| 2024-04-30 | 81.82 | $79.66 | 1.5M |
| 2024-04-29 | 82.00 | $77.75 | 2.6M |
| 2024-04-26 | 82.34 | $83.17 | 132300 |
| 2024-04-25 | 82.53 | $83.66 | 137200 |
| 2024-04-24 | 82.63 | $84.78 | 163100 |
| 2024-04-23 | 82.51 | $83.74 | 129300 |
| 2024-04-22 | 82.40 | $83.56 | 162500 |
| 2024-04-19 | 82.28 | $81.44 | 317600 |
| 2024-04-18 | 82.36 | $80.20 | 189000 |
| 2024-04-17 | 82.40 | $79.67 | 193300 |
| 2024-04-16 | 82.39 | $79.44 | 195000 |
| 2024-04-15 | 82.35 | $79.75 | 140200 |
| 2024-04-12 | 82.33 | $80.07 | 142300 |
| 2024-04-11 | 82.29 | $80.78 | 123000 |
| 2024-04-10 | 82.28 | $80.71 | 217300 |
| 2024-04-09 | 82.23 | $84.42 | 94400 |
| 2024-04-08 | 82.11 | $84.24 | 86600 |
| 2024-04-05 | 82.04 | $83.27 | 178500 |
| 2024-04-04 | 82.06 | $82.89 | 181800 |
| 2024-04-03 | 82.11 | $83.21 | 191200 |
| 2024-04-02 | 82.14 | $83.25 | 197600 |
| 2024-04-01 | 82.00 | $84.56 | 339600 |
| 2024-03-28 | 81.80 | $86.99 | 318700 |
| 2024-03-27 | 81.53 | $85.61 | 184500 |
| 2024-03-26 | 81.24 | $82.41 | 203400 |
| 2024-03-25 | 81.15 | $81.55 | 59700 |
| 2024-03-22 | 81.07 | $81.18 | 182700 |
| 2024-03-21 | 81.05 | $82.93 | 242500 |
| 2024-03-20 | 80.93 | $81.12 | 253400 |
| 2024-03-19 | 80.90 | $79.48 | 151200 |
| 2024-03-18 | 80.99 | $78.53 | 195900 |
| 2024-03-15 | 81.12 | $79.42 | 683700 |
| 2024-03-14 | 81.29 | $79.27 | 289300 |
| 2024-03-13 | 81.32 | $80.50 | 200000 |
| 2024-03-12 | 81.24 | $79.85 | 361100 |
| 2024-03-11 | 81.40 | $81.91 | 173400 |
| 2024-03-08 | 81.38 | $82.87 | 140900 |
| 2024-03-07 | 81.25 | $83.72 | 126000 |
| 2024-03-06 | 81.03 | $83.76 | 208300 |
| 2024-03-05 | 80.81 | $83.88 | 208100 |
| 2024-03-04 | 80.64 | $80.47 | 149500 |
| 2024-03-01 | 80.73 | $80.60 | 265900 |
| 2024-02-29 | 80.87 | $81.61 | 437500 |
| 2024-02-28 | 80.91 | $79.66 | 208500 |
| 2024-02-27 | 81.11 | $80.68 | 144400 |
| 2024-02-26 | 81.25 | $80.03 | 135300 |
| 2024-02-23 | 81.36 | $80.75 | 151700 |
| 2024-02-22 | 81.39 | $80.39 | 170000 |
| 2024-02-21 | 81.46 | $80.68 | 134700 |
| 2024-02-20 | 81.46 | $81.31 | 137400 |
| 2024-02-16 | 81.52 | $81.10 | 160600 |
| 2024-02-15 | 81.50 | $82.69 | 300400 |
| 2024-02-14 | 81.31 | $79.98 | 208300 |
| 2024-02-13 | 81.24 | $78.87 | 355200 |
| 2024-02-12 | 81.21 | $82.94 | 193100 |
| 2024-02-09 | 81.04 | $81.67 | 192000 |
| 2024-02-08 | 80.97 | $80.29 | 232400 |
| 2024-02-07 | 81.04 | $79.15 | 224200 |
| 2024-02-06 | 81.14 | $79.54 | 198700 |
| 2024-02-05 | 81.27 | $80.35 | 260000 |
| 2024-02-02 | 81.32 | $82.22 | 371400 |
| 2024-02-01 | 81.26 | $83.44 | 473200 |
| 2024-01-31 | 81.17 | $82.50 | 788200 |
| 2024-01-30 | 81.24 | $83.53 | 219800 |
| 2024-01-29 | 81.24 | $83.47 | 164200 |
| 2024-01-26 | 81.30 | $82.29 | 140300 |
| 2024-01-25 | 81.38 | $81.47 | 189200 |
| 2024-01-24 | 81.49 | $81.80 | 308500 |
| 2024-01-23 | 81.54 | $80.66 | 159400 |
| 2024-01-22 | 81.63 | $82.40 | 163200 |
| 2024-01-19 | 81.58 | $80.69 | 170900 |
| 2024-01-18 | 81.73 | $79.02 | 106700 |
| 2024-01-17 | 81.92 | $78.48 | 174700 |
| 2024-01-16 | 82.15 | $78.20 | 215200 |
| 2024-01-12 | 82.45 | $79.54 | 137500 |
| 2024-01-11 | 82.50 | $80.39 | 211400 |
| 2024-01-10 | 82.25 | $81.59 | 177400 |
| 2024-01-09 | 81.98 | $81.12 | 177200 |
| 2024-01-08 | 81.73 | $82.29 | 109100 |
| 2024-01-05 | 81.43 | $81.30 | 215100 |
| 2024-01-04 | 81.14 | $81.08 | 220200 |
| 2024-01-03 | 80.88 | $81.59 | 196400 |
| 2024-01-02 | 80.60 | $83.89 | 195400 |
| 2023-12-29 | 80.14 | $83.55 | 243100 |
| 2023-12-28 | 79.54 | $84.59 | 214000 |
| 2023-12-27 | 78.91 | $83.86 | 131800 |
| 2023-12-26 | 78.26 | $83.72 | 222000 |
| 2023-12-22 | 77.62 | $82.77 | 292600 |
| 2023-12-21 | 77.04 | $82.43 | 271100 |
| 2023-12-20 | 76.50 | $81.57 | 316800 |
| 2023-12-19 | 75.97 | $83.61 | 261400 |
| 2023-12-18 | 75.41 | $82.86 | 327600 |
| 2023-12-15 | 74.91 | $82.98 | 1.2M |
| 2023-12-14 | 74.35 | $84.28 | 556700 |
| 2023-12-13 | 73.84 | $80.54 | 493800 |
| 2023-12-12 | 73.42 | $75.30 | 209900 |
| 2023-12-11 | 72.99 | $76.19 | 244000 |
| 2023-12-08 | 72.51 | $76.27 | 208300 |
| 2023-12-07 | 71.99 | $76.26 | 221900 |
| 2023-12-06 | 71.55 | $75.49 | 179100 |
| 2023-12-05 | 71.15 | $75.82 | 260000 |
| 2023-12-04 | 70.78 | $76.00 | 248200 |
| 2023-12-01 | 70.44 | $74.65 | 1.6M |
| 2023-11-30 | 70.06 | $71.66 | 1.0M |
| 2023-11-29 | 69.65 | $71.99 | 322900 |
| 2023-11-28 | 69.19 | $70.73 | 259200 |
| 2023-11-27 | 68.79 | $70.96 | 303500 |
| 2023-11-24 | 68.35 | $71.30 | 73500 |
| 2023-11-22 | 67.97 | $71.53 | 163000 |
| 2023-11-21 | 67.51 | $70.97 | 230500 |
| 2023-11-20 | 67.03 | $72.35 | 420200 |
| 2023-11-17 | 66.46 | $73.00 | 373700 |
| 2023-11-16 | 65.86 | $71.78 | 408300 |
| 2023-11-15 | 65.39 | $73.96 | 455900 |
| 2023-11-14 | 64.86 | $72.19 | 324600 |
| 2023-11-13 | 64.51 | $66.79 | 175300 |
| 2023-11-10 | 64.34 | $66.53 | 142900 |
| 2023-11-09 | 64.11 | $65.92 | 202500 |
| 2023-11-08 | 63.92 | $67.43 | 182500 |
| 2023-11-07 | 63.70 | $67.48 | 113600 |
| 2023-11-06 | 63.48 | $68.35 | 412600 |
| 2023-11-03 | 63.14 | $69.32 | 445300 |
| 2023-11-02 | 62.76 | $66.93 | 452700 |
| 2023-11-01 | 62.47 | $63.49 | 259700 |
| 2023-10-31 | 62.26 | $62.72 | 185600 |
| 2023-10-30 | 62.05 | $62.82 | 209400 |
| 2023-10-27 | 61.93 | $62.09 | 225700 |
| 2023-10-26 | 61.92 | $63.75 | 378400 |
| 2023-10-25 | 61.81 | $62.28 | 387200 |
| 2023-10-24 | 61.75 | $61.33 | 316700 |
| 2023-10-23 | 61.78 | $61.04 | 302300 |
| 2023-10-20 | 61.87 | $60.91 | 294900 |
| 2023-10-19 | 61.88 | $62.44 | 276800 |
| 2023-10-18 | 61.81 | $63.34 | 244200 |
| 2023-10-17 | 61.71 | $65.19 | 274400 |
| 2023-10-16 | 61.53 | $63.48 | 281900 |
| 2023-10-13 | 61.46 | $61.79 | 276900 |
| 2023-10-12 | 61.53 | $62.21 | 174300 |
| 2023-10-11 | 61.64 | $62.98 | 188800 |
| 2023-10-10 | 61.69 | $63.08 | 248800 |
| 2023-10-09 | 61.63 | $61.63 | 148300 |
| 2023-10-06 | 61.61 | $61.73 | 335400 |
| 2023-10-05 | 61.61 | $61.12 | 202400 |
| 2023-10-04 | 61.61 | $59.19 | 201600 |
| 2023-10-03 | 61.74 | $58.65 | 241300 |
| 2023-10-02 | 61.97 | $60.30 | 202400 |
| 2023-09-29 | 62.19 | $62.05 | 319300 |
| 2023-09-28 | 62.24 | $61.53 | 298200 |
| 2023-09-27 | 62.34 | $61.00 | 200600 |
| 2023-09-26 | 62.49 | $61.97 | 262500 |
| 2023-09-25 | 62.57 | $62.84 | 276900 |
| 2023-09-22 | 62.59 | $61.04 | 224600 |
| 2023-09-21 | 62.75 | $61.03 | 243900 |
| 2023-09-20 | 62.89 | $61.32 | 209400 |
| 2023-09-19 | 62.99 | $61.58 | 210100 |
| 2023-09-18 | 63.17 | $62.12 | 170100 |
| 2023-09-15 | 63.34 | $63.27 | 610600 |
| 2023-09-14 | 63.45 | $64.43 | 288200 |
| 2023-09-13 | 63.48 | $63.85 | 395900 |
| 2023-09-12 | 63.58 | $61.87 | 363200 |
| 2023-09-11 | 63.87 | $61.28 | 210600 |
| 2023-09-08 | 64.27 | $61.76 | 331200 |
| 2023-09-07 | 64.66 | $61.13 | 270500 |
| 2023-09-06 | 65.11 | $61.77 | 176500 |
| 2023-09-05 | 65.55 | $63.29 | 276900 |
| 2023-09-01 | 66.01 | $64.60 | 371400 |
| 2023-08-31 | 66.37 | $63.21 | 408600 |
| 2023-08-30 | 66.74 | $63.47 | 173800 |
| 2023-08-29 | 67.03 | $63.96 | 211200 |
| 2023-08-28 | 67.31 | $63.61 | 191400 |
| 2023-08-25 | 67.68 | $63.13 | 251000 |
| 2023-08-24 | 68.06 | $64.40 | 175900 |
| 2023-08-23 | 68.34 | $63.74 | 142100 |
| 2023-08-22 | 68.78 | $63.24 | 241100 |
| 2023-08-21 | 69.06 | $65.29 | 173200 |
| 2023-08-18 | 69.27 | $65.45 | 181800 |
| 2023-08-17 | 69.35 | $65.54 | 238500 |
| 2023-08-16 | 69.51 | $64.95 | 165600 |
| 2023-08-15 | 69.77 | $65.83 | 190800 |
| 2023-08-14 | 69.84 | $67.78 | 229900 |
| 2023-08-11 | 69.65 | $69.27 | 338200 |
| 2023-08-10 | 69.31 | $69.58 | 170400 |
| 2023-08-09 | 69.02 | $70.01 | 177300 |
| 2023-08-08 | 68.66 | $70.65 | 297200 |
| 2023-08-07 | 68.18 | $72.49 | 309800 |
| 2023-08-04 | 67.56 | $71.72 | 279700 |
| 2023-08-03 | 66.98 | $70.69 | 332900 |
| 2023-08-02 | 66.40 | $69.34 | 517000 |
| 2023-08-01 | 65.96 | $69.48 | 539000 |
| 2023-07-31 | 65.58 | $71.00 | 4.8M |
| 2023-07-28 | 65.08 | $70.66 | 451500 |
| 2023-07-27 | 64.64 | $70.16 | 581700 |
| 2023-07-26 | 64.20 | $72.52 | 602000 |
| 2023-07-25 | 63.64 | $68.86 | 484600 |
| 2023-07-24 | 63.15 | $69.36 | 507400 |
| 2023-07-21 | 62.55 | $67.05 | 578700 |
| 2023-07-20 | 62.07 | $68.73 | 411600 |
| 2023-07-19 | 61.60 | $70.17 | 697200 |
| 2023-07-18 | 61.16 | $67.22 | 467300 |
| 2023-07-17 | 60.96 | $63.94 | 492300 |
| 2023-07-14 | 60.97 | $62.51 | 595300 |
| 2023-07-13 | 61.06 | $63.82 | 350400 |
| 2023-07-12 | 61.19 | $62.80 | 339900 |
| 2023-07-11 | 61.24 | $61.11 | 350500 |
| 2023-07-10 | 61.47 | $60.00 | 354600 |
| 2023-07-07 | 61.80 | $60.14 | 854400 |
| 2023-07-06 | 62.16 | $59.19 | 311100 |
| 2023-07-05 | 62.47 | $60.43 | 249600 |
| 2023-07-03 | 62.56 | $61.93 | 151800 |
| 2023-06-30 | 62.64 | $60.90 | 286600 |
| 2023-06-29 | 62.53 | $61.99 | 251100 |
| 2023-06-28 | 62.27 | $61.31 | 328300 |
| 2023-06-27 | 62.18 | $61.32 | 387300 |
| 2023-06-26 | 62.09 | $58.98 | 471700 |
| 2023-06-23 | 62.11 | $57.40 | 647800 |
| 2023-06-22 | 62.26 | $57.48 | 446400 |
| 2023-06-21 | 62.45 | $59.43 | 461600 |
| 2023-06-20 | 62.46 | $61.28 | 536800 |
| 2023-06-16 | 62.31 | $63.16 | 967700 |
| 2023-06-15 | 62.15 | $64.24 | 335700 |
| 2023-06-14 | 61.90 | $64.29 | 296200 |
| 2023-06-13 | 61.47 | $66.42 | 321700 |
| 2023-06-12 | 61.01 | $63.85 | 559200 |
| 2023-06-09 | 60.55 | $65.75 | 208800 |
| 2023-06-08 | 59.99 | $66.60 | 232800 |
| 2023-06-07 | 59.48 | $67.24 | 594900 |
| 2023-06-06 | 58.95 | $65.47 | 366200 |
| 2023-06-05 | 58.47 | $62.09 | 414300 |
| 2023-06-02 | 58.26 | $63.60 | 449500 |
| 2023-06-01 | 57.79 | $58.76 | 315300 |
| 2023-05-31 | 57.64 | $56.64 | 403500 |
| 2023-05-30 | 57.61 | $59.58 | 235300 |
| 2023-05-26 | 57.65 | $59.62 | 163400 |
| 2023-05-25 | 57.85 | $59.33 | 258300 |
| 2023-05-24 | 58.04 | $60.29 | 215300 |
| 2023-05-23 | 58.10 | $61.33 | 351900 |
| 2023-05-22 | 57.83 | $59.72 | 288200 |
| 2023-05-19 | 57.74 | $58.17 | 397200 |
| 2023-05-18 | 57.74 | $59.92 | 332500 |
| 2023-05-17 | 57.66 | $59.36 | 402200 |
| 2023-05-16 | 57.68 | $55.66 | 283800 |
| 2023-05-15 | 57.81 | $57.18 | 332400 |
| 2023-05-12 | 57.95 | $54.73 | 248900 |
| 2023-05-11 | 58.12 | $54.54 | 411100 |
| 2023-05-10 | 58.36 | $56.33 | 316800 |
| 2023-05-09 | 58.42 | $56.76 | 441500 |
| 2023-05-08 | 58.47 | $55.79 | 295700 |
| 2023-05-05 | 58.59 | $57.88 | 567400 |
| 2023-05-04 | 58.60 | $54.27 | 671000 |
| 2023-05-03 | 58.80 | $55.72 | 485200 |
| 2023-05-02 | 58.89 | $56.09 | 636600 |
| 2023-05-01 | 58.95 | $60.27 | 515500 |
| 2023-04-28 | 58.82 | $63.61 | 3.9M |
| 2023-04-27 | 58.57 | $63.18 | 749600 |
| 2023-04-26 | 58.40 | $61.55 | 729300 |
| 2023-04-25 | 58.27 | $55.80 | 557100 |
| 2023-04-24 | 58.44 | $57.93 | 417700 |
| 2023-04-21 | 58.51 | $58.27 | 282300 |
| 2023-04-20 | 58.53 | $58.33 | 307300 |
| 2023-04-19 | 58.63 | $59.78 | 368800 |
| 2023-04-18 | 58.85 | $58.11 | 214000 |
| 2023-04-17 | 58.97 | $60.03 | 325000 |
| 2023-04-14 | 58.88 | $58.19 | 286800 |
| 2023-04-13 | 59.24 | $59.36 | 409300 |
| 2023-04-12 | 59.49 | $57.48 | 389800 |
| 2023-04-11 | 59.83 | $57.71 | 279300 |
| 2023-04-10 | 60.20 | $58.15 | 517000 |
| 2023-04-06 | 61.14 | $58.25 | 412600 |
| 2023-04-05 | 62.22 | $58.19 | 648600 |
| 2023-04-04 | 63.62 | $57.54 | 580400 |
| 2023-04-03 | 65.03 | $57.28 | 430000 |
| 2023-03-31 | 66.58 | $57.72 | 774500 |
| 2023-03-30 | 68.14 | $58.64 | 357400 |
| 2023-03-29 | 69.61 | $59.67 | 562600 |
| 2023-03-28 | 71.12 | $58.88 | 574500 |
| 2023-03-27 | 72.71 | $59.25 | 644500 |
| 2023-03-24 | 74.30 | $59.31 | 997900 |
| 2023-03-23 | 75.90 | $58.68 | 548200 |
| 2023-03-22 | 77.52 | $60.44 | 405200 |
| 2023-03-21 | 79.04 | $64.19 | 594800 |
| 2023-03-20 | 80.38 | $60.46 | 730800 |
| 2023-03-17 | 81.94 | $58.27 | 1.7M |
| 2023-03-16 | 83.57 | $65.28 | 783700 |
| 2023-03-15 | 84.87 | $64.50 | 1.1M |
| 2023-03-14 | 86.21 | $64.13 | 1.3M |
| 2023-03-13 | 87.59 | $65.08 | 2.5M |
| 2023-03-10 | 88.88 | $77.09 | 404300 |
| 2023-03-09 | 89.57 | $79.76 | 253400 |
| 2023-03-08 | 90.16 | $86.17 | 193200 |
| 2023-03-07 | 90.45 | $85.81 | 115400 |
| 2023-03-06 | 90.73 | $88.32 | 124300 |
| 2023-03-03 | 90.87 | $88.85 | 121600 |
| 2023-03-02 | 91.00 | $88.03 | 151100 |
| 2023-03-01 | 91.10 | $89.95 | 168300 |
| 2023-02-28 | 91.12 | $90.66 | 249300 |
| 2023-02-27 | 90.99 | $91.06 | 167300 |
| 2023-02-24 | 90.82 | $91.17 | 159000 |
| 2023-02-23 | 90.65 | $91.26 | 175700 |
| 2023-02-22 | 90.49 | $90.79 | 187800 |
| 2023-02-21 | 90.22 | $90.99 | 153600 |
| 2023-02-17 | 90.00 | $91.67 | 354200 |
| 2023-02-16 | 89.67 | $90.76 | 140800 |
| 2023-02-15 | 89.27 | $91.43 | 139500 |
| 2023-02-14 | 88.83 | $91.19 | 195400 |
| 2023-02-13 | 88.54 | $91.77 | 110100 |
| 2023-02-10 | 88.30 | $90.83 | 154800 |
| 2023-02-09 | 88.09 | $90.94 | 161000 |
| 2023-02-08 | 87.80 | $91.51 | 122100 |
| 2023-02-07 | 87.45 | $91.96 | 191800 |
| 2023-02-06 | 87.07 | $91.49 | 198600 |
| 2023-02-03 | 86.72 | $91.16 | 331500 |
| 2023-02-02 | 86.26 | $91.28 | 383700 |
| 2023-02-01 | 85.80 | $90.20 | 248200 |
| 2023-01-31 | 85.42 | $90.19 | 1.1M |
| 2023-01-30 | 85.09 | $88.06 | 242100 |
| 2023-01-27 | 84.89 | $87.84 | 168200 |
| 2023-01-26 | 84.61 | $87.71 | 223100 |
| 2023-01-25 | 84.34 | $87.99 | 259800 |
| 2023-01-24 | 84.05 | $85.35 | 165000 |
| 2023-01-23 | 83.85 | $86.57 | 179400 |
| 2023-01-20 | 83.60 | $85.13 | 215700 |
| 2023-01-19 | 83.33 | $82.85 | 140200 |
| 2023-01-18 | 83.11 | $82.66 | 230400 |
| 2023-01-17 | 82.87 | $85.37 | 169800 |
| 2023-01-13 | 82.49 | $86.91 | 148900 |
| 2023-01-12 | 82.13 | $86.65 | 164100 |
| 2023-01-11 | 81.86 | $85.10 | 202300 |
| 2023-01-10 | 81.68 | $84.57 | 151000 |
| 2023-01-09 | 81.51 | $84.25 | 193200 |
| 2023-01-06 | 81.37 | $84.50 | 164500 |
| 2023-01-05 | 81.20 | $81.92 | 164600 |
| 2023-01-04 | 81.14 | $82.21 | 170900 |
| 2023-01-03 | 81.11 | $82.56 | 203700 |
| 2022-12-30 | 81.25 | $83.52 | 115400 |
| 2022-12-29 | 81.31 | $84.08 | 140500 |
| 2022-12-28 | 81.38 | $82.29 | 128100 |
| 2022-12-27 | 81.45 | $82.33 | 141200 |
| 2022-12-23 | 81.51 | $82.17 | 161700 |
| 2022-12-22 | 81.67 | $81.30 | 110200 |
| 2022-12-21 | 81.80 | $81.68 | 161800 |
| 2022-12-20 | 81.93 | $79.76 | 183000 |
| 2022-12-19 | 82.12 | $78.45 | 182500 |
| 2022-12-16 | 82.44 | $77.72 | 975200 |
| 2022-12-15 | 82.69 | $77.84 | 175200 |
| 2022-12-14 | 82.96 | $79.66 | 186700 |
| 2022-12-13 | 83.18 | $81.22 | 191100 |
| 2022-12-12 | 83.31 | $81.63 | 156900 |
| 2022-12-09 | 83.49 | $81.02 | 164500 |
| 2022-12-08 | 83.73 | $81.53 | 216200 |
| 2022-12-07 | 83.76 | $81.19 | 169200 |
| 2022-12-06 | 83.82 | $80.66 | 188800 |
| 2022-12-05 | 83.94 | $81.66 | 182000 |
| 2022-12-02 | 83.99 | $85.19 | 160000 |
| 2022-12-01 | 83.78 | $84.75 | 144500 |
| 2022-11-30 | 83.60 | $85.52 | 415100 |
| 2022-11-29 | 83.46 | $83.75 | 122500 |
| 2022-11-28 | 83.43 | $83.46 | 137800 |
| 2022-11-25 | 83.28 | $85.46 | 68300 |
| 2022-11-23 | 82.89 | $83.88 | 99900 |
| 2022-11-22 | 82.71 | $84.26 | 109300 |
| 2022-11-21 | 82.96 | $83.61 | 140900 |
| 2022-11-18 | 83.22 | $84.86 | 170300 |
| 2022-11-17 | 83.35 | $82.74 | 182600 |
| 2022-11-16 | 83.55 | $83.09 | 135800 |
| 2022-11-15 | 83.91 | $84.19 | 143800 |
| 2022-11-14 | 84.27 | $83.74 | 188000 |
| 2022-11-11 | 84.62 | $85.26 | 116000 |
| 2022-11-10 | 84.78 | $85.80 | 168100 |
| 2022-11-09 | 85.00 | $82.15 | 121800 |
| 2022-11-08 | 85.23 | $82.46 | 148000 |
| 2022-11-07 | 85.46 | $83.03 | 110500 |
| 2022-11-04 | 85.66 | $82.58 | 120100 |
| 2022-11-03 | 85.86 | $81.07 | 152200 |
| 2022-11-02 | 86.29 | $81.06 | 230400 |
| 2022-11-01 | 86.73 | $82.74 | 204000 |
| 2022-10-31 | 87.12 | $83.22 | 499400 |
| 2022-10-28 | 87.29 | $80.49 | 277200 |
| 2022-10-27 | 87.48 | $77.66 | 330900 |
| 2022-10-26 | 87.86 | $80.16 | 874200 |
| 2022-10-25 | 88.15 | $89.37 | 255800 |
| 2022-10-24 | 87.92 | $88.68 | 237600 |
| 2022-10-21 | 87.85 | $87.48 | 224900 |
| 2022-10-20 | 87.85 | $86.78 | 211600 |
| 2022-10-19 | 87.96 | $90.33 | 189900 |
| 2022-10-18 | 87.95 | $91.26 | 201200 |
| 2022-10-17 | 87.94 | $90.83 | 236100 |
| 2022-10-14 | 87.95 | $88.41 | 171400 |
| 2022-10-13 | 88.01 | $90.30 | 150600 |
| 2022-10-12 | 87.98 | $86.61 | 160600 |
| 2022-10-11 | 88.10 | $87.07 | 210400 |
| 2022-10-10 | 88.14 | $87.13 | 133500 |
| 2022-10-07 | 88.34 | $86.64 | 142700 |
| 2022-10-06 | 88.53 | $89.52 | 92800 |
| 2022-10-05 | 88.55 | $89.83 | 118500 |
| 2022-10-04 | 88.52 | $90.58 | 133600 |
| 2022-10-03 | 88.39 | $86.76 | 133900 |
| 2022-09-30 | 88.50 | $84.29 | 183600 |
| 2022-09-29 | 88.77 | $85.18 | 167000 |
| 2022-09-28 | 88.99 | $85.86 | 178000 |
| 2022-09-27 | 89.24 | $84.84 | 191000 |
| 2022-09-26 | 89.49 | $87.30 | 129700 |
| 2022-09-23 | 89.68 | $87.51 | 100700 |
| 2022-09-22 | 89.96 | $88.88 | 129700 |
| 2022-09-21 | 90.11 | $90.17 | 122200 |
| 2022-09-20 | 90.23 | $91.02 | 91900 |
| 2022-09-19 | 90.42 | $91.09 | 91100 |
| 2022-09-16 | 90.69 | $89.53 | 446200 |
| 2022-09-15 | 91.16 | $89.70 | 128700 |
| 2022-09-14 | 91.61 | $89.08 | 172000 |
| 2022-09-13 | 92.09 | $87.93 | 154000 |
| 2022-09-12 | 92.62 | $91.13 | 179600 |
| 2022-09-09 | 92.94 | $90.36 | 129900 |
| 2022-09-08 | 93.20 | $89.93 | 155900 |
| 2022-09-07 | 93.44 | $89.32 | 135300 |
| 2022-09-06 | 93.64 | $87.93 | 120400 |
| 2022-09-02 | 93.89 | $88.88 | 141300 |
| 2022-09-01 | 94.10 | $89.82 | 573500 |
| 2022-08-31 | 94.24 | $89.47 | 183300 |
| 2022-08-30 | 94.34 | $90.95 | 196900 |
| 2022-08-29 | 94.34 | $89.75 | 100000 |
| 2022-08-26 | 94.39 | $91.21 | 131300 |
| 2022-08-25 | 94.35 | $93.12 | 137500 |
| 2022-08-24 | 94.19 | $91.78 | 116900 |
| 2022-08-23 | 94.17 | $92.65 | 158600 |
| 2022-08-22 | 94.14 | $94.81 | 159300 |
| 2022-08-19 | 93.99 | $96.54 | 179200 |
| 2022-08-18 | 93.65 | $98.81 | 197400 |
| 2022-08-17 | 93.22 | $98.70 | 137400 |
| 2022-08-16 | 92.76 | $98.80 | 134500 |
| 2022-08-15 | 92.25 | $98.48 | 102700 |
| 2022-08-12 | 91.63 | $97.47 | 109700 |
| 2022-08-11 | 91.10 | $95.63 | 86800 |
| 2022-08-10 | 90.56 | $94.73 | 139500 |
| 2022-08-09 | 90.12 | $93.34 | 190500 |
| 2022-08-08 | 89.82 | $92.81 | 136700 |
| 2022-08-05 | 89.59 | $93.19 | 170700 |
| 2022-08-04 | 89.38 | $92.62 | 182700 |
| 2022-08-03 | 89.21 | $91.47 | 162300 |
| 2022-08-02 | 89.04 | $90.86 | 155300 |
| 2022-08-01 | 88.89 | $90.77 | 263500 |
| 2022-07-29 | 88.71 | $90.50 | 507300 |
| 2022-07-28 | 88.49 | $89.83 | 254000 |
| 2022-07-27 | 88.32 | $91.42 | 350400 |
| 2022-07-26 | 88.13 | $92.11 | 276300 |
| 2022-07-25 | 87.92 | $91.76 | 440800 |
| 2022-07-22 | 87.74 | $89.75 | 94700 |
| 2022-07-21 | 87.51 | $90.13 | 139100 |
| 2022-07-20 | 87.31 | $89.48 | 167200 |
| 2022-07-19 | 87.11 | $88.66 | 155100 |
| 2022-07-18 | 86.92 | $86.16 | 215800 |
| 2022-07-15 | 86.71 | $86.84 | 204400 |
| 2022-07-14 | 86.63 | $84.68 | 141300 |
| 2022-07-13 | 86.62 | $85.96 | 137200 |
| 2022-07-12 | 86.53 | $87.49 | 167500 |
| 2022-07-11 | 86.41 | $88.21 | 97800 |
| 2022-07-08 | 86.42 | $88.99 | 144400 |
| 2022-07-07 | 86.54 | $89.05 | 204900 |
| 2022-07-06 | 86.72 | $88.17 | 191500 |
| 2022-07-05 | 86.91 | $87.82 | 147200 |
| 2022-07-01 | 87.13 | $87.13 | 164800 |
| 2022-06-30 | 87.44 | $86.10 | 145700 |
| 2022-06-29 | 87.71 | $86.56 | 100200 |
| 2022-06-28 | 88.00 | $87.49 | 130900 |
| 2022-06-27 | 88.24 | $88.00 | 177700 |
| 2022-06-24 | 88.41 | $88.03 | 364100 |
| 2022-06-23 | 88.47 | $85.30 | 148900 |
| 2022-06-22 | 88.63 | $85.99 | 189500 |
| 2022-06-21 | 88.78 | $85.53 | 261900 |
| 2022-06-17 | 88.88 | $84.83 | 778300 |
| 2022-06-16 | 89.01 | $82.10 | 242300 |
| 2022-06-15 | 89.33 | $85.19 | 245100 |
| 2022-06-14 | 89.61 | $84.45 | 238500 |
| 2022-06-13 | 89.84 | $84.23 | 307000 |
| 2022-06-10 | 90.10 | $84.96 | 215700 |
| 2022-06-09 | 90.35 | $88.39 | 384000 |
| 2022-06-08 | 90.39 | $91.40 | 329400 |
| 2022-06-07 | 90.34 | $92.63 | 163200 |
| 2022-06-06 | 90.26 | $92.10 | 162500 |
| 2022-06-03 | 90.17 | $92.21 | 137400 |
| 2022-06-02 | 90.08 | $93.28 | 128000 |
| 2022-06-01 | 90.09 | $91.46 | 117700 |
| 2022-05-31 | 90.10 | $92.35 | 687700 |
| 2022-05-27 | 90.02 | $92.41 | 434400 |
| 2022-05-26 | 89.91 | $91.37 | 153600 |
| 2022-05-25 | 90.02 | $89.19 | 117900 |
| 2022-05-24 | 90.26 | $88.54 | 199100 |
| 2022-05-23 | 90.40 | $88.96 | 129200 |
| 2022-05-20 | 90.64 | $87.52 | 178000 |
| 2022-05-19 | 90.95 | $87.45 | 271600 |
| 2022-05-18 | 91.39 | $88.52 | 147100 |
| 2022-05-17 | 91.83 | $90.81 | 133700 |
| 2022-05-16 | 92.11 | $88.94 | 166600 |
| 2022-05-13 | 92.33 | $89.59 | 189500 |
| 2022-05-12 | 92.51 | $89.95 | 167500 |
| 2022-05-11 | 92.74 | $89.20 | 142700 |
| 2022-05-10 | 92.93 | $90.33 | 237400 |
| 2022-05-09 | 93.11 | $91.02 | 236900 |
| 2022-05-06 | 93.22 | $90.23 | 219600 |
| 2022-05-05 | 93.42 | $90.54 | 184500 |
| 2022-05-04 | 93.64 | $93.38 | 176100 |
| 2022-05-03 | 93.77 | $91.67 | 158400 |
| 2022-05-02 | 94.02 | $90.84 | 236200 |
| 2022-04-29 | 94.36 | $90.18 | 594600 |
| 2022-04-28 | 94.71 | $93.56 | 307600 |
| 2022-04-27 | 94.95 | $94.02 | 314900 |
| 2022-04-26 | 95.33 | $91.35 | 195900 |
| 2022-04-25 | 95.75 | $93.78 | 263600 |
| 2022-04-22 | 96.14 | $93.62 | 188900 |
| 2022-04-21 | 96.42 | $96.31 | 169500 |
| 2022-04-20 | 96.51 | $97.29 | 108600 |
| 2022-04-19 | 96.73 | $96.40 | 183700 |
| 2022-04-18 | 96.94 | $93.32 | 150800 |
| 2022-04-14 | 97.27 | $93.18 | 133200 |
| 2022-04-13 | 97.66 | $94.59 | 214900 |
| 2022-04-12 | 98.04 | $93.00 | 186400 |
| 2022-04-11 | 98.41 | $94.01 | 213700 |
| 2022-04-08 | 98.73 | $93.15 | 266700 |
| 2022-04-07 | 99.03 | $94.13 | 305300 |
| 2022-04-06 | 99.22 | $94.92 | 172500 |
| 2022-04-05 | 99.34 | $96.17 | 132900 |
| 2022-04-04 | 99.38 | $96.67 | 136600 |
| 2022-04-01 | 99.31 | $97.61 | 298900 |
| 2022-03-31 | 99.35 | $97.16 | 180800 |
| 2022-03-30 | 99.52 | $98.38 | 198000 |
| 2022-03-29 | 99.67 | $101.54 | 205600 |
| 2022-03-28 | 99.42 | $99.80 | 148200 |
| 2022-03-25 | 99.52 | $101.47 | 129200 |
| 2022-03-24 | 99.58 | $99.34 | 128000 |
| 2022-03-23 | 99.56 | $98.02 | 137300 |
| 2022-03-22 | 99.63 | $101.76 | 199300 |
| 2022-03-21 | 99.62 | $100.53 | 278300 |
| 2022-03-18 | 99.69 | $100.00 | 656500 |
| 2022-03-17 | 99.78 | $101.00 | 182100 |
| 2022-03-16 | 99.93 | $102.09 | 230700 |
| 2022-03-15 | 100.03 | $100.42 | 151300 |
| 2022-03-14 | 100.13 | $100.36 | 205500 |
| 2022-03-11 | 100.26 | $99.24 | 182300 |
| 2022-03-10 | 100.43 | $97.95 | 146700 |
| 2022-03-09 | 100.70 | $97.38 | 212300 |
| 2022-03-08 | 101.05 | $96.95 | 222000 |
| 2022-03-07 | 101.33 | $95.24 | 189500 |
| 2022-03-04 | 101.73 | $98.27 | 146200 |
| 2022-03-03 | 101.86 | $100.58 | 169600 |
| 2022-03-02 | 101.91 | $101.46 | 227700 |
| 2022-03-01 | 101.94 | $96.44 | 649200 |
| 2022-02-28 | 102.04 | $101.86 | 210100 |
| 2022-02-25 | 101.85 | $102.68 | 162000 |
| 2022-02-24 | 101.53 | $98.97 | 287000 |
| 2022-02-23 | 101.39 | $99.46 | 143800 |
| 2022-02-22 | 101.49 | $101.43 | 171100 |
| 2022-02-18 | 101.58 | $102.09 | 182300 |
| 2022-02-17 | 101.50 | $101.79 | 218400 |
| 2022-02-16 | 101.47 | $103.95 | 182000 |
| 2022-02-15 | 101.46 | $104.08 | 216300 |
| 2022-02-14 | 101.73 | $102.37 | 208300 |
| 2022-02-11 | 102.18 | $102.93 | 251100 |
| 2022-02-10 | 102.56 | $102.80 | 306300 |
| 2022-02-09 | 102.91 | $103.23 | 190500 |
| 2022-02-08 | 103.23 | $104.37 | 190300 |
| 2022-02-07 | 103.46 | $102.54 | 150000 |
| 2022-02-04 | 103.81 | $103.35 | 214100 |
| 2022-02-03 | 104.14 | $100.81 | 207000 |
| 2022-02-02 | 104.42 | $101.67 | 244300 |
| 2022-02-01 | 104.74 | $101.88 | 309600 |
| 2022-01-31 | 105.02 | $98.45 | 2.2M |
| 2022-01-28 | 105.40 | $98.22 | 456700 |
| 2022-01-27 | 105.81 | $96.11 | 477500 |
| 2022-01-26 | 106.36 | $96.19 | 455200 |
| 2022-01-25 | 106.87 | $101.45 | 506800 |
| 2022-01-24 | 107.11 | $103.24 | 296000 |
| 2022-01-21 | 107.21 | $100.53 | 332400 |
| 2022-01-20 | 107.42 | $101.14 | 362000 |
| 2022-01-19 | 107.54 | $103.93 | 511800 |
| 2022-01-18 | 107.29 | $109.31 | 175300 |
| 2022-01-14 | 106.90 | $111.41 | 215100 |
| 2022-01-13 | 106.55 | $110.55 | 114000 |
| 2022-01-12 | 106.24 | $109.83 | 182600 |
| 2022-01-11 | 105.98 | $109.64 | 215100 |
| 2022-01-10 | 105.73 | $108.89 | 250800 |
| 2022-01-07 | 105.54 | $109.54 | 203300 |
| 2022-01-06 | 105.30 | $110.09 | 209900 |
| 2022-01-05 | 105.06 | $106.32 | 241300 |
| 2022-01-04 | 104.93 | $108.13 | 444800 |
| 2022-01-03 | 104.73 | $107.43 | 266100 |
| 2021-12-31 | 104.47 | $106.11 | 138100 |
| 2021-12-30 | 104.33 | $106.40 | 108200 |
| 2021-12-29 | 104.01 | $107.13 | 111700 |
| 2021-12-28 | 103.68 | $106.36 | 90400 |
| 2021-12-27 | 103.47 | $106.27 | 123400 |
| 2021-12-23 | 103.26 | $105.19 | 127400 |
| 2021-12-22 | 103.37 | $104.79 | 219300 |
| 2021-12-21 | 103.55 | $103.43 | 226300 |
| 2021-12-20 | 103.74 | $99.01 | 216000 |
| 2021-12-17 | 104.10 | $101.46 | 1.3M |
| 2021-12-16 | 104.40 | $104.35 | 406400 |
| 2021-12-15 | 104.49 | $104.38 | 371600 |
| 2021-12-14 | 104.57 | $104.65 | 255000 |
| 2021-12-13 | 104.64 | $104.70 | 257400 |
| 2021-12-10 | 104.68 | $105.14 | 166600 |
| 2021-12-09 | 104.74 | $104.56 | 175300 |
| 2021-12-08 | 104.77 | $105.32 | 276400 |
| 2021-12-07 | 104.74 | $103.77 | 237400 |
| 2021-12-06 | 104.79 | $104.21 | 268200 |
| 2021-12-03 | 104.78 | $102.15 | 154300 |
| 2021-12-02 | 104.80 | $103.42 | 188100 |
| 2021-12-01 | 104.79 | $99.90 | 198200 |
| 2021-11-30 | 104.80 | $100.58 | 221100 |
| 2021-11-29 | 104.85 | $102.09 | 174700 |
| 2021-11-26 | 104.69 | $102.03 | 137200 |
| 2021-11-24 | 104.57 | $107.47 | 85700 |
| 2021-11-23 | 104.04 | $108.36 | 214000 |
| 2021-11-22 | 103.85 | $107.23 | 140500 |
| 2021-11-19 | 103.67 | $106.23 | 275900 |
| 2021-11-18 | 103.54 | $107.49 | 201100 |
| 2021-11-17 | 103.28 | $106.08 | 179600 |
| 2021-11-16 | 103.09 | $105.95 | 183500 |
| 2021-11-15 | 102.77 | $106.18 | 132800 |
| 2021-11-12 | 102.43 | $105.52 | 138200 |
| 2021-11-11 | 102.14 | $106.23 | 119800 |
| 2021-11-10 | 101.83 | $105.10 | 146100 |
| 2021-11-09 | 101.55 | $104.80 | 118800 |
| 2021-11-08 | 101.30 | $104.68 | 165200 |
| 2021-11-05 | 101.08 | $104.20 | 140000 |
| 2021-11-04 | 100.92 | $102.37 | 129300 |
| 2021-11-03 | 100.86 | $103.35 | 146000 |
| 2021-11-02 | 100.67 | $100.04 | 134300 |
| 2021-11-01 | 100.70 | $101.64 | 207200 |
| 2021-10-29 | 100.63 | $98.82 | 285400 |
| 2021-10-28 | 100.64 | $99.70 | 216400 |
| 2021-10-27 | 100.50 | $96.81 | 229400 |
| 2021-10-26 | 100.59 | $104.55 | 191000 |
| 2021-10-25 | 100.22 | $103.73 | 175600 |
| 2021-10-22 | 99.95 | $103.61 | 92200 |
| 2021-10-21 | 99.55 | $102.31 | 207500 |
| 2021-10-20 | 99.12 | $102.12 | 203700 |
| 2021-10-19 | 98.51 | $99.57 | 187400 |
| 2021-10-18 | 97.98 | $99.42 | 175000 |
| 2021-10-15 | 97.47 | $99.82 | 307000 |
| 2021-10-14 | 96.99 | $100.04 | 123200 |
| 2021-10-13 | 96.47 | $99.32 | 83900 |
| 2021-10-12 | 96.00 | $99.85 | 92300 |
| 2021-10-11 | 95.42 | $100.23 | 94400 |
| 2021-10-08 | 94.90 | $101.12 | 114700 |
| 2021-10-07 | 94.28 | $101.15 | 212100 |
| 2021-10-06 | 93.68 | $99.58 | 101600 |
| 2021-10-05 | 93.16 | $100.63 | 129500 |
| 2021-10-04 | 92.64 | $100.24 | 222800 |
| 2021-10-01 | 92.17 | $99.09 | 166500 |
| 2021-09-30 | 91.75 | $96.71 | 254800 |
| 2021-09-29 | 91.47 | $98.65 | 155000 |
| 2021-09-28 | 91.11 | $97.25 | 158200 |
| 2021-09-27 | 90.78 | $98.29 | 259200 |
| 2021-09-24 | 90.52 | $95.55 | 208000 |
| 2021-09-23 | 90.26 | $93.70 | 267100 |
| 2021-09-22 | 90.17 | $90.01 | 236600 |
| 2021-09-21 | 90.26 | $88.85 | 295300 |
| 2021-09-20 | 90.38 | $89.24 | 302500 |
| 2021-09-17 | 90.45 | $90.26 | 1.1M |
| 2021-09-16 | 90.40 | $89.63 | 262400 |
| 2021-09-15 | 90.45 | $89.97 | 281800 |
| 2021-09-14 | 90.54 | $88.18 | 178600 |
| 2021-09-13 | 90.79 | $89.98 | 184900 |
| 2021-09-10 | 90.94 | $88.62 | 278300 |
| 2021-09-09 | 91.20 | $89.20 | 234800 |
| 2021-09-08 | 91.53 | $89.08 | 159800 |
| 2021-09-07 | 91.78 | $90.27 | 224800 |
| 2021-09-03 | 91.95 | $90.93 | 143500 |
| 2021-09-02 | 92.20 | $90.56 | 218400 |
| 2021-09-01 | 92.36 | $91.10 | 137700 |
| 2021-08-31 | 92.43 | $91.58 | 131400 |
| 2021-08-30 | 92.50 | $90.69 | 196300 |
| 2021-08-27 | 92.57 | $93.07 | 417700 |
| 2021-08-26 | 92.59 | $90.27 | 508000 |
| 2021-08-25 | 92.76 | $91.92 | 430300 |
| 2021-08-24 | 92.79 | $91.85 | 128800 |
| 2021-08-23 | 92.63 | $91.23 | 112200 |
| 2021-08-20 | 92.47 | $90.58 | 155500 |
| 2021-08-19 | 92.29 | $89.30 | 107800 |
| 2021-08-18 | 92.14 | $90.57 | 92500 |
| 2021-08-17 | 92.01 | $91.79 | 108500 |
| 2021-08-16 | 91.77 | $93.24 | 310500 |
| 2021-08-13 | 91.35 | $92.95 | 107700 |
| 2021-08-12 | 91.09 | $93.86 | 471100 |
| 2021-08-11 | 90.89 | $95.78 | 109700 |
| 2021-08-10 | 90.53 | $93.99 | 130900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
144.54
2026-08-07
Close Price
$145.60
Vol: 408900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
57.43
Average
95.85
Maximum
144.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 144.54 | $145.60 | 408900 |
| 2026-08-06 | 144.43 | $145.13 | 428500 |
| 2026-08-05 | 144.36 | $146.81 | 504428 |
| 2026-08-04 | 144.10 | $148.33 | 703631 |
| 2026-08-03 | 143.66 | $147.04 | 414400 |
| 2026-07-31 | 143.30 | $145.73 | 723838 |
| 2026-07-30 | 143.05 | $145.51 | 758396 |
| 2026-07-29 | 142.79 | $148.27 | 1.1M |
| 2026-07-28 | 142.21 | $143.98 | 831474 |
| 2026-07-27 | 142.02 | $140.97 | 830337 |
| 2026-07-24 | 142.13 | $141.20 | 788653 |
| 2026-07-23 | 142.23 | $139.12 | 743100 |
| 2026-07-22 | 142.56 | $140.78 | 738935 |
| 2026-07-21 | 142.75 | $143.81 | 484049 |
| 2026-07-20 | 142.64 | $144.55 | 380100 |
| 2026-07-17 | 142.43 | $145.99 | 392300 |
| 2026-07-16 | 142.06 | $148.02 | 569306 |
| 2026-07-15 | 141.43 | $145.31 | 550615 |
| 2026-07-14 | 141.02 | $142.61 | 548823 |
| 2026-07-13 | 140.86 | $144.29 | 544422 |
| 2026-07-10 | 140.50 | $144.59 | 397758 |
| 2026-07-09 | 140.06 | $143.71 | 536500 |
| 2026-07-08 | 139.68 | $142.08 | 914713 |
| 2026-07-07 | 139.43 | $146.01 | 1.0M |
| 2026-07-06 | 138.74 | $144.41 | 546600 |
| 2026-07-02 | 138.14 | $143.80 | 579642 |
| 2026-07-01 | 137.54 | $145.65 | 680000 |
| 2026-06-30 | 136.69 | $142.76 | 593319 |
| 2026-06-29 | 136.05 | $141.98 | 1.1M |
| 2026-06-26 | 135.42 | $144.91 | 2.5M |
| 2026-06-25 | 134.43 | $143.41 | 702600 |
| 2026-06-24 | 133.48 | $141.47 | 790635 |
| 2026-06-23 | 132.64 | $139.48 | 741600 |
| 2026-06-22 | 131.92 | $136.94 | 844552 |
| 2026-06-18 | 131.39 | $133.06 | 1.3M |
| 2026-06-17 | 131.22 | $132.57 | 541800 |
| 2026-06-16 | 131.07 | $135.32 | 447706 |
| 2026-06-15 | 130.63 | $134.23 | 480200 |
| 2026-06-12 | 130.25 | $135.37 | 539126 |
| 2026-06-11 | 129.71 | $132.51 | 676063 |
| 2026-06-10 | 129.41 | $131.96 | 547700 |
| 2026-06-09 | 129.14 | $131.82 | 889343 |
| 2026-06-08 | 128.86 | $129.10 | 711600 |
| 2026-06-05 | 128.84 | $129.92 | 618337 |
| 2026-06-04 | 128.72 | $128.70 | 699128 |
| 2026-06-03 | 128.73 | $126.35 | 517607 |
| 2026-06-02 | 128.98 | $129.19 | 540025 |
| 2026-06-01 | 128.95 | $128.15 | 349816 |
| 2026-05-29 | 129.04 | $131.26 | 754900 |
| 2026-05-28 | 128.80 | $131.31 | 465200 |
| 2026-05-27 | 128.54 | $131.76 | 589709 |
| 2026-05-26 | 128.20 | $134.39 | 673400 |
| 2026-05-22 | 127.55 | $131.21 | 666512 |
| 2026-05-21 | 127.16 | $130.95 | 569619 |
| 2026-05-20 | 126.76 | $130.18 | 874801 |
| 2026-05-19 | 126.40 | $125.87 | 477447 |
| 2026-05-18 | 126.46 | $126.82 | 566100 |
| 2026-05-15 | 126.42 | $124.65 | 678300 |
| 2026-05-14 | 126.61 | $127.22 | 621047 |
| 2026-05-13 | 126.55 | $126.37 | 543912 |
| 2026-05-12 | 126.56 | $128.98 | 675130 |
| 2026-05-11 | 126.31 | $130.32 | 646600 |
| 2026-05-08 | 125.89 | $131.36 | 521811 |
| 2026-05-07 | 125.31 | $131.17 | 694719 |
| 2026-05-06 | 124.69 | $133.95 | 744100 |
| 2026-05-05 | 123.72 | $131.06 | 610600 |
| 2026-05-04 | 122.95 | $129.41 | 712039 |
| 2026-05-01 | 122.27 | $129.24 | 906300 |
| 2026-04-30 | 121.53 | $126.17 | 1.3M |
| 2026-04-29 | 121.05 | $124.22 | 2.4M |
| 2026-04-28 | 120.71 | $125.35 | 1.3M |
| 2026-04-27 | 120.22 | $124.16 | 665400 |
| 2026-04-24 | 119.81 | $122.22 | 762600 |
| 2026-04-23 | 119.56 | $123.62 | 540800 |
| 2026-04-22 | 119.13 | $122.68 | 536600 |
| 2026-04-21 | 118.75 | $123.04 | 470100 |
| 2026-04-20 | 118.30 | $124.14 | 404700 |
| 2026-04-17 | 117.69 | $123.59 | 577100 |
| 2026-04-16 | 117.07 | $120.55 | 510200 |
| 2026-04-15 | 116.70 | $119.87 | 490800 |
| 2026-04-14 | 116.37 | $120.63 | 448800 |
| 2026-04-13 | 115.92 | $120.46 | 457000 |
| 2026-04-10 | 115.44 | $120.23 | 712000 |
| 2026-04-09 | 114.94 | $120.81 | 727500 |
| 2026-04-08 | 114.32 | $120.06 | 782300 |
| 2026-04-07 | 113.71 | $116.26 | 608400 |
| 2026-04-06 | 113.44 | $115.04 | 452500 |
| 2026-04-02 | 113.28 | $115.04 | 424400 |
| 2026-04-01 | 113.09 | $114.65 | 627900 |
| 2026-03-31 | 112.93 | $112.79 | 681500 |
| 2026-03-30 | 112.94 | $109.98 | 550300 |
| 2026-03-27 | 113.25 | $108.96 | 538600 |
| 2026-03-26 | 113.70 | $111.60 | 446300 |
| 2026-03-25 | 113.92 | $112.72 | 416000 |
| 2026-03-24 | 114.05 | $111.65 | 436000 |
| 2026-03-23 | 114.30 | $111.11 | 539800 |
| 2026-03-20 | 114.64 | $109.04 | 1.1M |
| 2026-03-19 | 115.23 | $109.26 | 625900 |
| 2026-03-18 | 115.86 | $109.06 | 542800 |
| 2026-03-17 | 116.57 | $110.71 | 409100 |
| 2026-03-16 | 117.19 | $110.97 | 630800 |
| 2026-03-13 | 117.85 | $110.38 | 425000 |
| 2026-03-12 | 118.63 | $111.94 | 801500 |
| 2026-03-11 | 119.34 | $111.73 | 479900 |
| 2026-03-10 | 120.14 | $112.70 | 499700 |
| 2026-03-09 | 120.92 | $113.96 | 603700 |
| 2026-03-06 | 121.65 | $113.49 | 925300 |
| 2026-03-05 | 122.51 | $117.46 | 497400 |
| 2026-03-04 | 123.04 | $119.19 | 577300 |
| 2026-03-03 | 123.45 | $117.74 | 540900 |
| 2026-03-02 | 124.05 | $117.65 | 578500 |
| 2026-02-27 | 124.73 | $115.88 | 802700 |
| 2026-02-26 | 125.66 | $123.73 | 395700 |
| 2026-02-25 | 125.86 | $121.90 | 518800 |
| 2026-02-24 | 126.28 | $119.61 | 499300 |
| 2026-02-23 | 126.98 | $120.05 | 535300 |
| 2026-02-20 | 127.71 | $126.85 | 505500 |
| 2026-02-19 | 127.80 | $126.12 | 443400 |
| 2026-02-18 | 127.97 | $127.86 | 554500 |
| 2026-02-17 | 127.99 | $127.77 | 485300 |
| 2026-02-13 | 128.01 | $128.77 | 393500 |
| 2026-02-12 | 127.93 | $128.99 | 436600 |
| 2026-02-11 | 127.82 | $132.16 | 457500 |
| 2026-02-10 | 127.36 | $132.87 | 474500 |
| 2026-02-09 | 126.78 | $134.29 | 401000 |
| 2026-02-06 | 125.99 | $134.32 | 711900 |
| 2026-02-05 | 125.11 | $132.06 | 726600 |
| 2026-02-04 | 124.38 | $130.97 | 719500 |
| 2026-02-03 | 123.69 | $127.96 | 664500 |
| 2026-02-02 | 123.24 | $128.05 | 637500 |
| 2026-01-30 | 122.73 | $127.14 | 686700 |
| 2026-01-29 | 122.26 | $127.27 | 707900 |
| 2026-01-28 | 121.74 | $124.66 | 1.2M |
| 2026-01-27 | 121.43 | $124.86 | 921600 |
| 2026-01-26 | 121.07 | $122.50 | 536800 |
| 2026-01-23 | 120.92 | $123.16 | 564600 |
| 2026-01-22 | 120.68 | $125.07 | 460700 |
| 2026-01-21 | 120.22 | $126.34 | 594900 |
| 2026-01-20 | 119.58 | $120.51 | 343900 |
| 2026-01-16 | 119.48 | $122.07 | 366000 |
| 2026-01-15 | 119.20 | $123.30 | 435700 |
| 2026-01-14 | 118.77 | $120.74 | 386900 |
| 2026-01-13 | 118.57 | $118.80 | 343400 |
| 2026-01-12 | 118.54 | $118.98 | 538200 |
| 2026-01-09 | 118.49 | $121.54 | 615800 |
| 2026-01-08 | 118.17 | $122.96 | 334200 |
| 2026-01-07 | 117.67 | $120.24 | 327700 |
| 2026-01-06 | 117.40 | $121.43 | 415700 |
| 2026-01-05 | 116.98 | $119.73 | 436400 |
| 2026-01-02 | 116.69 | $116.48 | 332400 |
| 2025-12-31 | 116.71 | $115.04 | 390000 |
| 2025-12-30 | 116.88 | $116.68 | 324200 |
| 2025-12-29 | 116.90 | $117.16 | 516900 |
| 2025-12-26 | 116.88 | $118.90 | 275700 |
| 2025-12-24 | 116.66 | $118.90 | 173900 |
| 2025-12-23 | 116.43 | $119.21 | 307500 |
| 2025-12-22 | 116.14 | $119.91 | 418600 |
| 2025-12-19 | 115.74 | $118.95 | 1.4M |
| 2025-12-18 | 115.40 | $119.79 | 513800 |
| 2025-12-17 | 114.94 | $118.98 | 649800 |
| 2025-12-16 | 114.51 | $119.03 | 568100 |
| 2025-12-15 | 114.04 | $119.11 | 661000 |
| 2025-12-12 | 113.50 | $118.17 | 621800 |
| 2025-12-11 | 113.01 | $119.88 | 525800 |
| 2025-12-10 | 112.29 | $118.43 | 587200 |
| 2025-12-09 | 111.64 | $113.95 | 474800 |
| 2025-12-08 | 111.40 | $114.24 | 472100 |
| 2025-12-05 | 111.10 | $114.94 | 367300 |
| 2025-12-04 | 110.70 | $115.88 | 535600 |
| 2025-12-03 | 110.15 | $115.00 | 578400 |
| 2025-12-02 | 109.64 | $111.00 | 330800 |
| 2025-12-01 | 109.50 | $112.45 | 367800 |
| 2025-11-28 | 109.19 | $111.08 | 156200 |
| 2025-11-26 | 108.99 | $112.02 | 331400 |
| 2025-11-25 | 108.67 | $112.20 | 462700 |
| 2025-11-24 | 108.30 | $109.21 | 493400 |
| 2025-11-21 | 108.20 | $108.83 | 509800 |
| 2025-11-20 | 108.14 | $104.37 | 356300 |
| 2025-11-19 | 108.53 | $104.08 | 364500 |
| 2025-11-18 | 109.00 | $104.17 | 397300 |
| 2025-11-17 | 109.51 | $103.99 | 384500 |
| 2025-11-14 | 110.09 | $108.40 | 416400 |
| 2025-11-13 | 110.27 | $109.03 | 456000 |
| 2025-11-12 | 110.40 | $109.81 | 345700 |
| 2025-11-11 | 110.46 | $109.80 | 306200 |
| 2025-11-10 | 110.53 | $110.23 | 515800 |
| 2025-11-07 | 110.56 | $108.99 | 371600 |
| 2025-11-06 | 110.72 | $107.06 | 644400 |
| 2025-11-05 | 111.11 | $107.16 | 425700 |
| 2025-11-04 | 111.53 | $106.28 | 590900 |
| 2025-11-03 | 112.08 | $107.31 | 572000 |
| 2025-10-31 | 112.58 | $106.88 | 660600 |
| 2025-10-30 | 113.18 | $107.52 | 583000 |
| 2025-10-29 | 113.78 | $108.68 | 929600 |
| 2025-10-28 | 114.31 | $112.29 | 625200 |
| 2025-10-27 | 114.53 | $112.44 | 485400 |
| 2025-10-24 | 114.75 | $113.57 | 462100 |
| 2025-10-23 | 114.87 | $111.17 | 341500 |
| 2025-10-22 | 115.26 | $111.40 | 406700 |
| 2025-10-21 | 115.67 | $111.87 | 377100 |
| 2025-10-20 | 116.06 | $112.36 | 367000 |
| 2025-10-17 | 116.45 | $108.85 | 610800 |
| 2025-10-16 | 117.26 | $107.43 | 738200 |
| 2025-10-15 | 118.29 | $116.25 | 302900 |
| 2025-10-14 | 118.50 | $118.42 | 563400 |
| 2025-10-13 | 118.51 | $116.21 | 316500 |
| 2025-10-10 | 118.76 | $113.02 | 369300 |
| 2025-10-09 | 119.36 | $118.67 | 348400 |
| 2025-10-08 | 119.43 | $118.98 | 357500 |
| 2025-10-07 | 119.48 | $118.39 | 317600 |
| 2025-10-06 | 119.59 | $119.99 | 467100 |
| 2025-10-03 | 119.55 | $119.50 | 380400 |
| 2025-10-02 | 119.56 | $118.30 | 302000 |
| 2025-10-01 | 119.69 | $118.30 | 395300 |
| 2025-09-30 | 119.84 | $118.35 | 435500 |
| 2025-09-29 | 119.99 | $118.49 | 454900 |
| 2025-09-26 | 120.15 | $119.43 | 311300 |
| 2025-09-25 | 120.23 | $118.80 | 320100 |
| 2025-09-24 | 120.38 | $118.74 | 364400 |
| 2025-09-23 | 120.55 | $119.89 | 435100 |
| 2025-09-22 | 120.62 | $119.51 | 557600 |
| 2025-09-19 | 120.74 | $122.54 | 1.4M |
| 2025-09-18 | 120.55 | $124.18 | 481700 |
| 2025-09-17 | 120.16 | $120.54 | 421600 |
| 2025-09-16 | 120.12 | $118.89 | 406500 |
| 2025-09-15 | 120.25 | $120.40 | 394600 |
| 2025-09-12 | 120.24 | $120.60 | 323200 |
| 2025-09-11 | 120.20 | $121.68 | 496300 |
| 2025-09-10 | 120.04 | $121.99 | 442400 |
| 2025-09-09 | 119.84 | $122.40 | 560900 |
| 2025-09-08 | 119.57 | $125.59 | 707300 |
| 2025-09-05 | 118.94 | $124.47 | 692800 |
| 2025-09-04 | 118.35 | $123.63 | 401800 |
| 2025-09-03 | 117.80 | $121.45 | 298900 |
| 2025-09-02 | 117.41 | $121.53 | 459300 |
| 2025-08-29 | 116.98 | $121.90 | 440600 |
| 2025-08-28 | 116.46 | $122.25 | 323600 |
| 2025-08-27 | 115.85 | $122.99 | 652500 |
| 2025-08-26 | 115.10 | $122.72 | 597200 |
| 2025-08-25 | 114.30 | $120.56 | 494800 |
| 2025-08-22 | 113.64 | $121.59 | 836000 |
| 2025-08-21 | 112.80 | $115.19 | 403200 |
| 2025-08-20 | 112.55 | $115.76 | 543400 |
| 2025-08-19 | 112.21 | $115.93 | 597200 |
| 2025-08-18 | 111.82 | $115.67 | 472100 |
| 2025-08-15 | 111.42 | $115.08 | 528900 |
| 2025-08-14 | 111.03 | $117.06 | 515600 |
| 2025-08-13 | 110.40 | $116.68 | 643200 |
| 2025-08-12 | 109.74 | $114.55 | 549100 |
| 2025-08-11 | 109.23 | $109.80 | 322200 |
| 2025-08-08 | 109.17 | $110.18 | 405900 |
| 2025-08-07 | 109.06 | $108.61 | 493100 |
| 2025-08-06 | 109.11 | $110.00 | 468400 |
| 2025-08-05 | 109.02 | $111.26 | 1.3M |
| 2025-08-04 | 108.78 | $110.55 | 641300 |
| 2025-08-01 | 108.60 | $108.39 | 855100 |
| 2025-07-31 | 108.62 | $109.99 | 1.1M |
| 2025-07-30 | 108.47 | $110.80 | 1.1M |
| 2025-07-29 | 108.23 | $109.20 | 905700 |
| 2025-07-28 | 108.13 | $108.95 | 518500 |
| 2025-07-25 | 108.04 | $108.12 | 454700 |
| 2025-07-24 | 108.03 | $108.05 | 601200 |
| 2025-07-23 | 108.03 | $108.24 | 355100 |
| 2025-07-22 | 108.01 | $108.65 | 431400 |
| 2025-07-21 | 107.94 | $108.41 | 336400 |
| 2025-07-18 | 107.89 | $109.73 | 407400 |
| 2025-07-17 | 107.70 | $109.42 | 446700 |
| 2025-07-16 | 107.52 | $108.49 | 480600 |
| 2025-07-15 | 107.41 | $106.84 | 759000 |
| 2025-07-14 | 107.47 | $112.09 | 471100 |
| 2025-07-11 | 106.99 | $110.21 | 396800 |
| 2025-07-10 | 106.65 | $111.46 | 369400 |
| 2025-07-09 | 106.14 | $110.69 | 708700 |
| 2025-07-08 | 105.66 | $110.12 | 628800 |
| 2025-07-07 | 105.19 | $108.96 | 548700 |
| 2025-07-03 | 104.80 | $110.35 | 301400 |
| 2025-07-02 | 104.21 | $109.43 | 489800 |
| 2025-07-01 | 103.66 | $108.14 | 590000 |
| 2025-06-30 | 103.19 | $105.16 | 573100 |
| 2025-06-27 | 102.99 | $106.02 | 1.8M |
| 2025-06-26 | 102.67 | $106.14 | 483300 |
| 2025-06-25 | 102.30 | $102.59 | 623300 |
| 2025-06-24 | 102.27 | $103.72 | 573500 |
| 2025-06-23 | 102.12 | $101.70 | 594800 |
| 2025-06-20 | 102.16 | $100.66 | 2.0M |
| 2025-06-18 | 102.32 | $99.49 | 951500 |
| 2025-06-17 | 102.62 | $98.72 | 681900 |
| 2025-06-16 | 103.03 | $100.73 | 477500 |
| 2025-06-13 | 103.27 | $100.70 | 410900 |
| 2025-06-12 | 103.54 | $103.11 | 415500 |
| 2025-06-11 | 103.59 | $104.85 | 684800 |
| 2025-06-10 | 103.45 | $106.09 | 477100 |
| 2025-06-09 | 103.18 | $105.89 | 432000 |
| 2025-06-06 | 102.89 | $104.79 | 545300 |
| 2025-06-05 | 102.69 | $101.84 | 578000 |
| 2025-06-04 | 102.78 | $101.99 | 434200 |
| 2025-06-03 | 102.86 | $103.55 | 529100 |
| 2025-06-02 | 102.79 | $102.13 | 468500 |
| 2025-05-30 | 102.86 | $103.12 | 459600 |
| 2025-05-29 | 102.83 | $103.79 | 304400 |
| 2025-05-28 | 102.73 | $103.57 | 520800 |
| 2025-05-27 | 102.65 | $105.31 | 693900 |
| 2025-05-23 | 102.37 | $101.50 | 634000 |
| 2025-05-22 | 102.46 | $102.13 | 438500 |
| 2025-05-21 | 102.49 | $102.37 | 408200 |
| 2025-05-20 | 102.50 | $106.20 | 321800 |
| 2025-05-19 | 102.11 | $106.86 | 379400 |
| 2025-05-16 | 101.61 | $107.05 | 392200 |
| 2025-05-15 | 101.04 | $106.49 | 361200 |
| 2025-05-14 | 100.47 | $106.77 | 577100 |
| 2025-05-13 | 99.81 | $107.99 | 445100 |
| 2025-05-12 | 98.94 | $107.28 | 487600 |
| 2025-05-09 | 98.07 | $103.02 | 414300 |
| 2025-05-08 | 97.55 | $103.56 | 431100 |
| 2025-05-07 | 96.91 | $101.34 | 658600 |
| 2025-05-06 | 96.45 | $100.09 | 443800 |
| 2025-05-05 | 96.06 | $101.00 | 470200 |
| 2025-05-02 | 95.54 | $100.34 | 629600 |
| 2025-05-01 | 95.04 | $97.78 | 777900 |
| 2025-04-30 | 94.75 | $94.57 | 1.8M |
| 2025-04-29 | 94.77 | $97.82 | 1.0M |
| 2025-04-28 | 94.45 | $95.93 | 465500 |
| 2025-04-25 | 94.29 | $95.66 | 466000 |
| 2025-04-24 | 94.15 | $96.77 | 442700 |
| 2025-04-23 | 93.87 | $95.34 | 564200 |
| 2025-04-22 | 93.72 | $94.20 | 628000 |
| 2025-04-21 | 93.66 | $90.42 | 453300 |
| 2025-04-17 | 94.01 | $91.51 | 441300 |
| 2025-04-16 | 94.27 | $91.05 | 709800 |
| 2025-04-15 | 94.61 | $90.46 | 524300 |
| 2025-04-14 | 95.04 | $88.74 | 700700 |
| 2025-04-11 | 95.71 | $86.40 | 1.3M |
| 2025-04-10 | 96.69 | $88.14 | 511500 |
| 2025-04-09 | 97.59 | $94.34 | 1.1M |
| 2025-04-08 | 97.93 | $86.59 | 611900 |
| 2025-04-07 | 99.12 | $86.61 | 952100 |
| 2025-04-04 | 100.44 | $86.88 | 818600 |
| 2025-04-03 | 101.87 | $90.90 | 938200 |
| 2025-04-02 | 103.02 | $101.98 | 331300 |
| 2025-04-01 | 103.13 | $100.53 | 350000 |
| 2025-03-31 | 103.41 | $101.10 | 406100 |
| 2025-03-28 | 103.65 | $100.19 | 407200 |
| 2025-03-27 | 104.01 | $101.85 | 447100 |
| 2025-03-26 | 104.24 | $103.86 | 381600 |
| 2025-03-25 | 104.28 | $105.05 | 530600 |
| 2025-03-24 | 104.20 | $105.27 | 617300 |
| 2025-03-21 | 104.09 | $102.35 | 1.8M |
| 2025-03-20 | 104.27 | $102.67 | 452300 |
| 2025-03-19 | 104.44 | $103.59 | 418200 |
| 2025-03-18 | 104.53 | $102.36 | 347800 |
| 2025-03-17 | 104.76 | $101.94 | 422600 |
| 2025-03-14 | 105.05 | $101.42 | 470200 |
| 2025-03-13 | 105.44 | $98.19 | 797200 |
| 2025-03-12 | 106.20 | $98.99 | 567300 |
| 2025-03-11 | 106.96 | $98.00 | 702600 |
| 2025-03-10 | 107.90 | $98.78 | 780000 |
| 2025-03-07 | 108.86 | $103.07 | 762600 |
| 2025-03-06 | 109.47 | $102.76 | 605000 |
| 2025-03-05 | 110.18 | $104.49 | 748000 |
| 2025-03-04 | 110.77 | $103.95 | 722200 |
| 2025-03-03 | 111.49 | $108.66 | 964500 |
| 2025-02-28 | 111.79 | $110.33 | 1.0M |
| 2025-02-27 | 111.94 | $108.65 | 479400 |
| 2025-02-26 | 112.29 | $108.86 | 661100 |
| 2025-02-25 | 112.65 | $106.99 | 596400 |
| 2025-02-24 | 113.25 | $106.68 | 656400 |
| 2025-02-21 | 113.94 | $106.91 | 467800 |
| 2025-02-20 | 114.68 | $109.96 | 494000 |
| 2025-02-19 | 115.18 | $113.02 | 609400 |
| 2025-02-18 | 115.40 | $113.93 | 546900 |
| 2025-02-14 | 115.56 | $111.86 | 427900 |
| 2025-02-13 | 115.95 | $112.56 | 451900 |
| 2025-02-12 | 116.30 | $112.94 | 649900 |
| 2025-02-11 | 116.66 | $114.17 | 605900 |
| 2025-02-10 | 116.92 | $113.24 | 753400 |
| 2025-02-07 | 117.31 | $114.11 | 904800 |
| 2025-02-06 | 117.64 | $116.34 | 980600 |
| 2025-02-05 | 117.78 | $117.48 | 863900 |
| 2025-02-04 | 117.81 | $114.59 | 921100 |
| 2025-02-03 | 118.15 | $113.24 | 1.8M |
| 2025-01-31 | 118.67 | $117.90 | 5.6M |
| 2025-01-30 | 118.75 | $120.30 | 1.2M |
| 2025-01-29 | 118.59 | $122.56 | 1.6M |
| 2025-01-28 | 118.17 | $121.62 | 1.1M |
| 2025-01-27 | 117.80 | $121.11 | 817700 |
| 2025-01-24 | 117.46 | $121.04 | 570200 |
| 2025-01-23 | 117.08 | $120.57 | 520700 |
| 2025-01-22 | 116.71 | $120.55 | 371600 |
| 2025-01-21 | 116.31 | $121.01 | 420300 |
| 2025-01-17 | 115.81 | $119.58 | 296100 |
| 2025-01-16 | 115.41 | $117.63 | 322500 |
| 2025-01-15 | 115.18 | $119.56 | 471200 |
| 2025-01-14 | 114.72 | $116.92 | 486400 |
| 2025-01-13 | 114.49 | $112.92 | 772400 |
| 2025-01-10 | 114.65 | $109.77 | 734500 |
| 2025-01-08 | 115.17 | $110.32 | 351700 |
| 2025-01-07 | 115.68 | $110.34 | 431600 |
| 2025-01-06 | 116.24 | $111.91 | 438700 |
| 2025-01-03 | 116.70 | $113.25 | 308900 |
| 2025-01-02 | 117.06 | $111.79 | 476800 |
| 2024-12-31 | 117.61 | $112.86 | 317500 |
| 2024-12-30 | 118.11 | $113.06 | 276900 |
| 2024-12-27 | 118.64 | $113.69 | 354900 |
| 2024-12-26 | 119.17 | $115.96 | 210200 |
| 2024-12-24 | 119.50 | $115.78 | 204800 |
| 2024-12-23 | 119.90 | $114.27 | 419100 |
| 2024-12-20 | 120.49 | $114.61 | 1.1M |
| 2024-12-19 | 121.11 | $113.20 | 586900 |
| 2024-12-18 | 121.94 | $113.57 | 537800 |
| 2024-12-17 | 122.82 | $120.26 | 442400 |
| 2024-12-16 | 123.09 | $123.38 | 349500 |
| 2024-12-13 | 123.06 | $122.18 | 310600 |
| 2024-12-12 | 123.15 | $122.36 | 211900 |
| 2024-12-11 | 123.23 | $124.97 | 414700 |
| 2024-12-10 | 123.05 | $124.24 | 350900 |
| 2024-12-09 | 122.93 | $123.67 | 275400 |
| 2024-12-06 | 122.85 | $124.95 | 307300 |
| 2024-12-05 | 122.63 | $124.09 | 442100 |
| 2024-12-04 | 122.47 | $127.13 | 558200 |
| 2024-12-03 | 121.98 | $126.05 | 338900 |
| 2024-12-02 | 121.55 | $124.72 | 344700 |
| 2024-11-29 | 121.22 | $125.49 | 146000 |
| 2024-11-27 | 120.77 | $126.05 | 234900 |
| 2024-11-26 | 120.21 | $125.88 | 242100 |
| 2024-11-25 | 119.62 | $127.60 | 552400 |
| 2024-11-22 | 118.78 | $125.00 | 351700 |
| 2024-11-21 | 118.12 | $123.13 | 220900 |
| 2024-11-20 | 117.60 | $120.19 | 200400 |
| 2024-11-19 | 117.32 | $121.20 | 281900 |
| 2024-11-18 | 116.91 | $121.25 | 223200 |
| 2024-11-15 | 116.46 | $121.49 | 275300 |
| 2024-11-14 | 115.93 | $122.86 | 323300 |
| 2024-11-13 | 115.20 | $123.80 | 376600 |
| 2024-11-12 | 114.29 | $125.81 | 723700 |
| 2024-11-11 | 113.08 | $126.50 | 491100 |
| 2024-11-08 | 111.67 | $122.11 | 330700 |
| 2024-11-07 | 110.57 | $121.68 | 579100 |
| 2024-11-06 | 109.40 | $125.68 | 1.1M |
| 2024-11-05 | 107.69 | $111.04 | 455700 |
| 2024-11-04 | 107.33 | $107.96 | 508700 |
| 2024-11-01 | 107.27 | $108.28 | 442400 |
| 2024-10-31 | 107.16 | $109.73 | 483300 |
| 2024-10-30 | 106.89 | $111.14 | 856500 |
| 2024-10-29 | 106.44 | $106.66 | 419800 |
| 2024-10-28 | 106.42 | $107.05 | 412300 |
| 2024-10-25 | 106.35 | $104.07 | 566200 |
| 2024-10-24 | 106.59 | $105.82 | 406600 |
| 2024-10-23 | 106.67 | $106.60 | 222000 |
| 2024-10-22 | 106.68 | $106.81 | 260700 |
| 2024-10-21 | 106.67 | $106.63 | 355800 |
| 2024-10-18 | 106.67 | $109.35 | 368300 |
| 2024-10-17 | 106.39 | $111.67 | 304000 |
| 2024-10-16 | 105.83 | $111.18 | 369900 |
| 2024-10-15 | 105.27 | $110.45 | 402800 |
| 2024-10-14 | 104.73 | $109.35 | 155000 |
| 2024-10-11 | 104.24 | $108.99 | 369700 |
| 2024-10-10 | 103.74 | $105.53 | 235100 |
| 2024-10-09 | 103.55 | $104.99 | 164200 |
| 2024-10-08 | 103.40 | $103.89 | 304600 |
| 2024-10-07 | 103.35 | $104.26 | 283400 |
| 2024-10-04 | 103.25 | $103.68 | 358000 |
| 2024-10-03 | 103.21 | $101.98 | 236200 |
| 2024-10-02 | 103.34 | $101.49 | 328200 |
| 2024-10-01 | 103.53 | $101.15 | 361000 |
| 2024-09-30 | 103.78 | $105.11 | 297900 |
| 2024-09-27 | 103.64 | $104.10 | 212700 |
| 2024-09-26 | 103.59 | $104.00 | 217900 |
| 2024-09-25 | 103.55 | $103.62 | 270000 |
| 2024-09-24 | 103.54 | $105.08 | 335100 |
| 2024-09-23 | 103.38 | $106.79 | 313600 |
| 2024-09-20 | 103.02 | $106.75 | 904600 |
| 2024-09-19 | 102.63 | $108.86 | 469000 |
| 2024-09-18 | 101.97 | $105.63 | 455300 |
| 2024-09-17 | 101.59 | $104.92 | 396400 |
| 2024-09-16 | 101.24 | $105.28 | 352100 |
| 2024-09-13 | 100.81 | $105.12 | 379600 |
| 2024-09-12 | 100.36 | $101.91 | 276500 |
| 2024-09-11 | 100.20 | $100.67 | 292400 |
| 2024-09-10 | 100.15 | $101.51 | 348300 |
| 2024-09-09 | 100.00 | $101.74 | 374800 |
| 2024-09-06 | 99.82 | $99.83 | 279700 |
| 2024-09-05 | 99.82 | $101.41 | 353700 |
| 2024-09-04 | 99.65 | $102.24 | 343100 |
| 2024-09-03 | 99.38 | $103.86 | 1.2M |
| 2024-08-30 | 98.91 | $103.59 | 389400 |
| 2024-08-29 | 98.41 | $102.90 | 284000 |
| 2024-08-28 | 97.94 | $102.42 | 295500 |
| 2024-08-27 | 97.47 | $102.55 | 287500 |
| 2024-08-26 | 96.94 | $102.66 | 662300 |
| 2024-08-23 | 96.33 | $104.08 | 444600 |
| 2024-08-22 | 95.52 | $98.29 | 177500 |
| 2024-08-21 | 95.23 | $98.09 | 167100 |
| 2024-08-20 | 94.92 | $96.99 | 261400 |
| 2024-08-19 | 94.71 | $98.67 | 258200 |
| 2024-08-16 | 94.29 | $97.37 | 260200 |
| 2024-08-15 | 93.97 | $96.45 | 389900 |
| 2024-08-14 | 93.70 | $93.80 | 162500 |
| 2024-08-13 | 93.69 | $94.93 | 298800 |
| 2024-08-12 | 93.56 | $93.62 | 304100 |
| 2024-08-09 | 93.56 | $93.35 | 282200 |
| 2024-08-08 | 93.58 | $94.49 | 302100 |
| 2024-08-07 | 93.48 | $91.73 | 396100 |
| 2024-08-06 | 93.67 | $92.18 | 525500 |
| 2024-08-05 | 93.83 | $90.56 | 598000 |
| 2024-08-02 | 94.17 | $93.53 | 635600 |
| 2024-08-01 | 94.24 | $97.77 | 730200 |
| 2024-07-31 | 93.87 | $102.02 | 1.4M |
| 2024-07-30 | 93.01 | $99.05 | 825100 |
| 2024-07-29 | 92.37 | $98.03 | 485700 |
| 2024-07-26 | 91.78 | $99.38 | 294800 |
| 2024-07-25 | 90.97 | $97.72 | 429700 |
| 2024-07-24 | 90.26 | $95.80 | 388100 |
| 2024-07-23 | 89.68 | $97.22 | 435800 |
| 2024-07-22 | 88.89 | $95.66 | 390100 |
| 2024-07-19 | 88.18 | $94.71 | 319700 |
| 2024-07-18 | 87.49 | $94.59 | 639400 |
| 2024-07-17 | 86.74 | $96.84 | 513600 |
| 2024-07-16 | 85.68 | $97.08 | 766100 |
| 2024-07-15 | 84.48 | $92.38 | 603600 |
| 2024-07-12 | 83.64 | $89.85 | 443000 |
| 2024-07-11 | 82.99 | $89.08 | 638500 |
| 2024-07-10 | 82.35 | $86.27 | 437100 |
| 2024-07-09 | 81.94 | $83.67 | 499200 |
| 2024-07-08 | 81.76 | $81.41 | 269600 |
| 2024-07-05 | 81.79 | $81.58 | 294400 |
| 2024-07-03 | 81.81 | $82.46 | 194800 |
| 2024-07-02 | 81.75 | $83.71 | 326700 |
| 2024-07-01 | 81.54 | $82.40 | 624300 |
| 2024-06-28 | 81.45 | $83.42 | 706400 |
| 2024-06-27 | 81.24 | $82.07 | 223100 |
| 2024-06-26 | 81.15 | $81.27 | 325600 |
| 2024-06-25 | 81.14 | $80.90 | 317400 |
| 2024-06-24 | 81.17 | $82.51 | 567500 |
| 2024-06-21 | 81.03 | $79.60 | 698200 |
| 2024-06-20 | 81.18 | $80.54 | 288700 |
| 2024-06-18 | 81.24 | $80.96 | 604700 |
| 2024-06-17 | 81.27 | $80.66 | 202000 |
| 2024-06-14 | 81.34 | $79.97 | 274500 |
| 2024-06-13 | 81.48 | $80.77 | 365900 |
| 2024-06-12 | 81.56 | $81.54 | 315500 |
| 2024-06-11 | 81.56 | $79.85 | 419000 |
| 2024-06-10 | 81.74 | $80.31 | 450300 |
| 2024-06-07 | 81.89 | $80.88 | 300700 |
| 2024-06-06 | 82.00 | $81.01 | 306200 |
| 2024-06-05 | 82.10 | $80.78 | 299200 |
| 2024-06-04 | 82.24 | $80.19 | 419900 |
| 2024-06-03 | 82.46 | $81.37 | 340400 |
| 2024-05-31 | 82.57 | $82.44 | 352100 |
| 2024-05-30 | 82.58 | $80.79 | 246600 |
| 2024-05-29 | 82.77 | $78.93 | 480600 |
| 2024-05-28 | 83.18 | $80.58 | 316600 |
| 2024-05-24 | 83.45 | $82.80 | 205100 |
| 2024-05-23 | 83.52 | $82.16 | 410900 |
| 2024-05-22 | 83.66 | $84.38 | 319700 |
| 2024-05-21 | 83.58 | $85.60 | 473900 |
| 2024-05-20 | 83.37 | $85.85 | 641500 |
| 2024-05-17 | 83.11 | $86.14 | 576300 |
| 2024-05-16 | 82.79 | $84.43 | 330200 |
| 2024-05-15 | 82.62 | $86.00 | 538400 |
| 2024-05-14 | 82.27 | $83.93 | 587400 |
| 2024-05-13 | 82.09 | $83.77 | 714400 |
| 2024-05-10 | 81.91 | $82.48 | 836300 |
| 2024-05-09 | 81.85 | $81.60 | 633800 |
| 2024-05-08 | 81.88 | $83.13 | 428600 |
| 2024-05-07 | 81.75 | $82.21 | 597400 |
| 2024-05-06 | 81.70 | $82.11 | 377100 |
| 2024-05-03 | 81.66 | $82.56 | 561300 |
| 2024-05-02 | 81.56 | $81.87 | 807600 |
| 2024-05-01 | 81.53 | $79.81 | 1.2M |
| 2024-04-30 | 81.71 | $79.66 | 1.5M |
| 2024-04-29 | 81.93 | $77.75 | 2.6M |
| 2024-04-26 | 82.37 | $83.17 | 132300 |
| 2024-04-25 | 82.28 | $83.66 | 137200 |
| 2024-04-24 | 82.14 | $84.78 | 163100 |
| 2024-04-23 | 81.86 | $83.74 | 129300 |
| 2024-04-22 | 81.66 | $83.56 | 162500 |
| 2024-04-19 | 81.46 | $81.44 | 317600 |
| 2024-04-18 | 81.46 | $80.20 | 189000 |
| 2024-04-17 | 81.60 | $79.67 | 193300 |
| 2024-04-16 | 81.80 | $79.44 | 195000 |
| 2024-04-15 | 82.05 | $79.75 | 140200 |
| 2024-04-12 | 82.29 | $80.07 | 142300 |
| 2024-04-11 | 82.52 | $80.78 | 123000 |
| 2024-04-10 | 82.70 | $80.71 | 217300 |
| 2024-04-09 | 82.91 | $84.42 | 94400 |
| 2024-04-08 | 82.76 | $84.24 | 86600 |
| 2024-04-05 | 82.60 | $83.27 | 178500 |
| 2024-04-04 | 82.53 | $82.89 | 181800 |
| 2024-04-03 | 82.49 | $83.21 | 191200 |
| 2024-04-02 | 82.42 | $83.25 | 197600 |
| 2024-04-01 | 82.33 | $84.56 | 339600 |
| 2024-03-28 | 82.09 | $86.99 | 318700 |
| 2024-03-27 | 81.58 | $85.61 | 184500 |
| 2024-03-26 | 81.15 | $82.41 | 203400 |
| 2024-03-25 | 81.02 | $81.55 | 59700 |
| 2024-03-22 | 80.96 | $81.18 | 182700 |
| 2024-03-21 | 80.94 | $82.93 | 242500 |
| 2024-03-20 | 80.73 | $81.12 | 253400 |
| 2024-03-19 | 80.69 | $79.48 | 151200 |
| 2024-03-18 | 80.82 | $78.53 | 195900 |
| 2024-03-15 | 81.06 | $79.42 | 683700 |
| 2024-03-14 | 81.23 | $79.27 | 289300 |
| 2024-03-13 | 81.44 | $80.50 | 200000 |
| 2024-03-12 | 81.54 | $79.85 | 361100 |
| 2024-03-11 | 81.71 | $81.91 | 173400 |
| 2024-03-08 | 81.69 | $82.87 | 140900 |
| 2024-03-07 | 81.57 | $83.72 | 126000 |
| 2024-03-06 | 81.34 | $83.76 | 208300 |
| 2024-03-05 | 81.09 | $83.88 | 208100 |
| 2024-03-04 | 80.79 | $80.47 | 149500 |
| 2024-03-01 | 80.83 | $80.60 | 265900 |
| 2024-02-29 | 80.85 | $81.61 | 437500 |
| 2024-02-28 | 80.77 | $79.66 | 208500 |
| 2024-02-27 | 80.89 | $80.68 | 144400 |
| 2024-02-26 | 80.91 | $80.03 | 135300 |
| 2024-02-23 | 81.01 | $80.75 | 151700 |
| 2024-02-22 | 81.03 | $80.39 | 170000 |
| 2024-02-21 | 81.10 | $80.68 | 134700 |
| 2024-02-20 | 81.14 | $81.31 | 137400 |
| 2024-02-16 | 81.13 | $81.10 | 160600 |
| 2024-02-15 | 81.13 | $82.69 | 300400 |
| 2024-02-14 | 80.97 | $79.98 | 208300 |
| 2024-02-13 | 81.07 | $78.87 | 355200 |
| 2024-02-12 | 81.30 | $82.94 | 193100 |
| 2024-02-09 | 81.13 | $81.67 | 192000 |
| 2024-02-08 | 81.07 | $80.29 | 232400 |
| 2024-02-07 | 81.15 | $79.15 | 224200 |
| 2024-02-06 | 81.37 | $79.54 | 198700 |
| 2024-02-05 | 81.56 | $80.35 | 260000 |
| 2024-02-02 | 81.68 | $82.22 | 371400 |
| 2024-02-01 | 81.63 | $83.44 | 473200 |
| 2024-01-31 | 81.44 | $82.50 | 788200 |
| 2024-01-30 | 81.33 | $83.53 | 219800 |
| 2024-01-29 | 81.09 | $83.47 | 164200 |
| 2024-01-26 | 80.84 | $82.29 | 140300 |
| 2024-01-25 | 80.69 | $81.47 | 189200 |
| 2024-01-24 | 80.61 | $81.80 | 308500 |
| 2024-01-23 | 80.48 | $80.66 | 159400 |
| 2024-01-22 | 80.47 | $82.40 | 163200 |
| 2024-01-19 | 80.26 | $80.69 | 170900 |
| 2024-01-18 | 80.22 | $79.02 | 106700 |
| 2024-01-17 | 80.34 | $78.48 | 174700 |
| 2024-01-16 | 80.54 | $78.20 | 215200 |
| 2024-01-12 | 80.79 | $79.54 | 137500 |
| 2024-01-11 | 80.92 | $80.39 | 211400 |
| 2024-01-10 | 80.97 | $81.59 | 177400 |
| 2024-01-09 | 80.91 | $81.12 | 177200 |
| 2024-01-08 | 80.89 | $82.29 | 109100 |
| 2024-01-05 | 80.74 | $81.30 | 215100 |
| 2024-01-04 | 80.68 | $81.08 | 220200 |
| 2024-01-03 | 80.64 | $81.59 | 196400 |
| 2024-01-02 | 80.54 | $83.89 | 195400 |
| 2023-12-29 | 80.18 | $83.55 | 243100 |
| 2023-12-28 | 79.83 | $84.59 | 214000 |
| 2023-12-27 | 79.33 | $83.86 | 131800 |
| 2023-12-26 | 78.85 | $83.72 | 222000 |
| 2023-12-22 | 78.34 | $82.77 | 292600 |
| 2023-12-21 | 77.87 | $82.43 | 271100 |
| 2023-12-20 | 77.39 | $81.57 | 316800 |
| 2023-12-19 | 76.95 | $83.61 | 261400 |
| 2023-12-18 | 76.25 | $82.86 | 327600 |
| 2023-12-15 | 75.55 | $82.98 | 1.2M |
| 2023-12-14 | 74.77 | $84.28 | 556700 |
| 2023-12-13 | 73.77 | $80.54 | 493800 |
| 2023-12-12 | 73.06 | $75.30 | 209900 |
| 2023-12-11 | 72.82 | $76.19 | 244000 |
| 2023-12-08 | 72.47 | $76.27 | 208300 |
| 2023-12-07 | 72.07 | $76.26 | 221900 |
| 2023-12-06 | 71.62 | $75.49 | 179100 |
| 2023-12-05 | 71.22 | $75.82 | 260000 |
| 2023-12-04 | 70.73 | $76.00 | 248200 |
| 2023-12-01 | 70.18 | $74.65 | 1.6M |
| 2023-11-30 | 69.71 | $71.66 | 1.0M |
| 2023-11-29 | 69.50 | $71.99 | 322900 |
| 2023-11-28 | 69.24 | $70.73 | 259200 |
| 2023-11-27 | 69.08 | $70.96 | 303500 |
| 2023-11-24 | 68.89 | $71.30 | 73500 |
| 2023-11-22 | 68.63 | $71.53 | 163000 |
| 2023-11-21 | 68.33 | $70.97 | 230500 |
| 2023-11-20 | 68.05 | $72.35 | 420200 |
| 2023-11-17 | 67.60 | $73.00 | 373700 |
| 2023-11-16 | 67.03 | $71.78 | 408300 |
| 2023-11-15 | 66.53 | $73.96 | 455900 |
| 2023-11-14 | 65.75 | $72.19 | 324600 |
| 2023-11-13 | 65.07 | $66.79 | 175300 |
| 2023-11-10 | 64.89 | $66.53 | 142900 |
| 2023-11-09 | 64.71 | $65.92 | 202500 |
| 2023-11-08 | 64.59 | $67.43 | 182500 |
| 2023-11-07 | 64.29 | $67.48 | 113600 |
| 2023-11-06 | 63.95 | $68.35 | 412600 |
| 2023-11-03 | 63.49 | $69.32 | 445300 |
| 2023-11-02 | 62.88 | $66.93 | 452700 |
| 2023-11-01 | 62.45 | $63.49 | 259700 |
| 2023-10-31 | 62.34 | $62.72 | 185600 |
| 2023-10-30 | 62.30 | $62.82 | 209400 |
| 2023-10-27 | 62.25 | $62.09 | 225700 |
| 2023-10-26 | 62.26 | $63.75 | 378400 |
| 2023-10-25 | 62.10 | $62.28 | 387200 |
| 2023-10-24 | 62.09 | $61.33 | 316700 |
| 2023-10-23 | 62.17 | $61.04 | 302300 |
| 2023-10-20 | 62.28 | $60.91 | 294900 |
| 2023-10-19 | 62.43 | $62.44 | 276800 |
| 2023-10-18 | 62.43 | $63.34 | 244200 |
| 2023-10-17 | 62.33 | $65.19 | 274400 |
| 2023-10-16 | 62.03 | $63.48 | 281900 |
| 2023-10-13 | 61.88 | $61.79 | 276900 |
| 2023-10-12 | 61.89 | $62.21 | 174300 |
| 2023-10-11 | 61.85 | $62.98 | 188800 |
| 2023-10-10 | 61.74 | $63.08 | 248800 |
| 2023-10-09 | 61.59 | $61.63 | 148300 |
| 2023-10-06 | 61.59 | $61.73 | 335400 |
| 2023-10-05 | 61.57 | $61.12 | 202400 |
| 2023-10-04 | 61.62 | $59.19 | 201600 |
| 2023-10-03 | 61.88 | $58.65 | 241300 |
| 2023-10-02 | 62.22 | $60.30 | 202400 |
| 2023-09-29 | 62.42 | $62.05 | 319300 |
| 2023-09-28 | 62.46 | $61.53 | 298200 |
| 2023-09-27 | 62.56 | $61.00 | 200600 |
| 2023-09-26 | 62.72 | $61.97 | 262500 |
| 2023-09-25 | 62.80 | $62.84 | 276900 |
| 2023-09-22 | 62.80 | $61.04 | 224600 |
| 2023-09-21 | 62.98 | $61.03 | 243900 |
| 2023-09-20 | 63.19 | $61.32 | 209400 |
| 2023-09-19 | 63.38 | $61.58 | 210100 |
| 2023-09-18 | 63.57 | $62.12 | 170100 |
| 2023-09-15 | 63.73 | $63.27 | 610600 |
| 2023-09-14 | 63.77 | $64.43 | 288200 |
| 2023-09-13 | 63.70 | $63.85 | 395900 |
| 2023-09-12 | 63.69 | $61.87 | 363200 |
| 2023-09-11 | 63.88 | $61.28 | 210600 |
| 2023-09-08 | 64.15 | $61.76 | 331200 |
| 2023-09-07 | 64.41 | $61.13 | 270500 |
| 2023-09-06 | 64.75 | $61.77 | 176500 |
| 2023-09-05 | 65.06 | $63.29 | 276900 |
| 2023-09-01 | 65.25 | $64.60 | 371400 |
| 2023-08-31 | 65.32 | $63.21 | 408600 |
| 2023-08-30 | 65.54 | $63.47 | 173800 |
| 2023-08-29 | 65.76 | $63.96 | 211200 |
| 2023-08-28 | 65.95 | $63.61 | 191400 |
| 2023-08-25 | 66.20 | $63.13 | 251000 |
| 2023-08-24 | 66.52 | $64.40 | 175900 |
| 2023-08-23 | 66.74 | $63.74 | 142100 |
| 2023-08-22 | 67.06 | $63.24 | 241100 |
| 2023-08-21 | 67.46 | $65.29 | 173200 |
| 2023-08-18 | 67.69 | $65.45 | 181800 |
| 2023-08-17 | 67.92 | $65.54 | 238500 |
| 2023-08-16 | 68.18 | $64.95 | 165600 |
| 2023-08-15 | 68.52 | $65.83 | 190800 |
| 2023-08-14 | 68.80 | $67.78 | 229900 |
| 2023-08-11 | 68.90 | $69.27 | 338200 |
| 2023-08-10 | 68.87 | $69.58 | 170400 |
| 2023-08-09 | 68.79 | $70.01 | 177300 |
| 2023-08-08 | 68.66 | $70.65 | 297200 |
| 2023-08-07 | 68.45 | $72.49 | 309800 |
| 2023-08-04 | 68.03 | $71.72 | 279700 |
| 2023-08-03 | 67.64 | $70.69 | 332900 |
| 2023-08-02 | 67.32 | $69.34 | 517000 |
| 2023-08-01 | 67.11 | $69.48 | 539000 |
| 2023-07-31 | 66.86 | $71.00 | 4.8M |
| 2023-07-28 | 66.42 | $70.66 | 451500 |
| 2023-07-27 | 65.97 | $70.16 | 581700 |
| 2023-07-26 | 65.53 | $72.52 | 602000 |
| 2023-07-25 | 64.80 | $68.86 | 484600 |
| 2023-07-24 | 64.37 | $69.36 | 507400 |
| 2023-07-21 | 63.85 | $67.05 | 578700 |
| 2023-07-20 | 63.51 | $68.73 | 411600 |
| 2023-07-19 | 62.96 | $70.17 | 697200 |
| 2023-07-18 | 62.20 | $67.22 | 467300 |
| 2023-07-17 | 61.67 | $63.94 | 492300 |
| 2023-07-14 | 61.43 | $62.51 | 595300 |
| 2023-07-13 | 61.32 | $63.82 | 350400 |
| 2023-07-12 | 61.06 | $62.80 | 339900 |
| 2023-07-11 | 60.87 | $61.11 | 350500 |
| 2023-07-10 | 60.85 | $60.00 | 354600 |
| 2023-07-07 | 60.94 | $60.14 | 854400 |
| 2023-07-06 | 61.02 | $59.19 | 311100 |
| 2023-07-05 | 61.21 | $60.43 | 249600 |
| 2023-07-03 | 61.30 | $61.93 | 151800 |
| 2023-06-30 | 61.23 | $60.90 | 286600 |
| 2023-06-29 | 61.26 | $61.99 | 251100 |
| 2023-06-28 | 61.19 | $61.31 | 328300 |
| 2023-06-27 | 61.17 | $61.32 | 387300 |
| 2023-06-26 | 61.16 | $58.98 | 471700 |
| 2023-06-23 | 61.39 | $57.40 | 647800 |
| 2023-06-22 | 61.81 | $57.48 | 446400 |
| 2023-06-21 | 62.26 | $59.43 | 461600 |
| 2023-06-20 | 62.56 | $61.28 | 536800 |
| 2023-06-16 | 62.69 | $63.16 | 967700 |
| 2023-06-15 | 62.65 | $64.24 | 335700 |
| 2023-06-14 | 62.48 | $64.29 | 296200 |
| 2023-06-13 | 62.29 | $66.42 | 321700 |
| 2023-06-12 | 61.85 | $63.85 | 559200 |
| 2023-06-09 | 61.64 | $65.75 | 208800 |
| 2023-06-08 | 61.21 | $66.60 | 232800 |
| 2023-06-07 | 60.64 | $67.24 | 594900 |
| 2023-06-06 | 59.95 | $65.47 | 366200 |
| 2023-06-05 | 59.37 | $62.09 | 414300 |
| 2023-06-02 | 59.08 | $63.60 | 449500 |
| 2023-06-01 | 58.60 | $58.76 | 315300 |
| 2023-05-31 | 58.59 | $56.64 | 403500 |
| 2023-05-30 | 58.79 | $59.58 | 235300 |
| 2023-05-26 | 58.71 | $59.62 | 163400 |
| 2023-05-25 | 58.61 | $59.33 | 258300 |
| 2023-05-24 | 58.54 | $60.29 | 215300 |
| 2023-05-23 | 58.35 | $61.33 | 351900 |
| 2023-05-22 | 58.04 | $59.72 | 288200 |
| 2023-05-19 | 57.86 | $58.17 | 397200 |
| 2023-05-18 | 57.83 | $59.92 | 332500 |
| 2023-05-17 | 57.61 | $59.36 | 402200 |
| 2023-05-16 | 57.43 | $55.66 | 283800 |
| 2023-05-15 | 57.61 | $57.18 | 332400 |
| 2023-05-12 | 57.66 | $54.73 | 248900 |
| 2023-05-11 | 57.97 | $54.54 | 411100 |
| 2023-05-10 | 58.33 | $56.33 | 316800 |
| 2023-05-09 | 58.54 | $56.76 | 441500 |
| 2023-05-08 | 58.73 | $55.79 | 295700 |
| 2023-05-05 | 59.04 | $57.88 | 567400 |
| 2023-05-04 | 59.16 | $54.27 | 671000 |
| 2023-05-03 | 59.67 | $55.72 | 485200 |
| 2023-05-02 | 60.09 | $56.09 | 636600 |
| 2023-05-01 | 60.51 | $60.27 | 515500 |
| 2023-04-28 | 60.53 | $63.61 | 3.9M |
| 2023-04-27 | 60.21 | $63.18 | 749600 |
| 2023-04-26 | 59.90 | $61.55 | 729300 |
| 2023-04-25 | 59.72 | $55.80 | 557100 |
| 2023-04-24 | 60.14 | $57.93 | 417700 |
| 2023-04-21 | 60.37 | $58.27 | 282300 |
| 2023-04-20 | 60.59 | $58.33 | 307300 |
| 2023-04-19 | 60.83 | $59.78 | 368800 |
| 2023-04-18 | 60.94 | $58.11 | 214000 |
| 2023-04-17 | 61.23 | $60.03 | 325000 |
| 2023-04-14 | 61.36 | $58.19 | 286800 |
| 2023-04-13 | 61.70 | $59.36 | 409300 |
| 2023-04-12 | 61.94 | $57.48 | 389800 |
| 2023-04-11 | 62.41 | $57.71 | 279300 |
| 2023-04-10 | 62.91 | $58.15 | 517000 |
| 2023-04-06 | 63.41 | $58.25 | 412600 |
| 2023-04-05 | 63.95 | $58.19 | 648600 |
| 2023-04-04 | 64.56 | $57.54 | 580400 |
| 2023-04-03 | 65.29 | $57.28 | 430000 |
| 2023-03-31 | 66.14 | $57.72 | 774500 |
| 2023-03-30 | 67.02 | $58.64 | 357400 |
| 2023-03-29 | 67.91 | $59.67 | 562600 |
| 2023-03-28 | 68.77 | $58.88 | 574500 |
| 2023-03-27 | 69.81 | $59.25 | 644500 |
| 2023-03-24 | 70.93 | $59.31 | 997900 |
| 2023-03-23 | 72.15 | $58.68 | 548200 |
| 2023-03-22 | 73.57 | $60.44 | 405200 |
| 2023-03-21 | 74.95 | $64.19 | 594800 |
| 2023-03-20 | 76.08 | $60.46 | 730800 |
| 2023-03-17 | 77.72 | $58.27 | 1.7M |
| 2023-03-16 | 79.77 | $65.28 | 783700 |
| 2023-03-15 | 81.30 | $64.50 | 1.1M |
| 2023-03-14 | 83.07 | $64.13 | 1.3M |
| 2023-03-13 | 85.06 | $65.08 | 2.5M |
| 2023-03-10 | 87.16 | $77.09 | 404300 |
| 2023-03-09 | 88.22 | $79.76 | 253400 |
| 2023-03-08 | 89.11 | $86.17 | 193200 |
| 2023-03-07 | 89.42 | $85.81 | 115400 |
| 2023-03-06 | 89.80 | $88.32 | 124300 |
| 2023-03-03 | 89.96 | $88.85 | 121600 |
| 2023-03-02 | 90.08 | $88.03 | 151100 |
| 2023-03-01 | 90.29 | $89.95 | 168300 |
| 2023-02-28 | 90.33 | $90.66 | 249300 |
| 2023-02-27 | 90.29 | $91.06 | 167300 |
| 2023-02-24 | 90.21 | $91.17 | 159000 |
| 2023-02-23 | 90.11 | $91.26 | 175700 |
| 2023-02-22 | 89.99 | $90.79 | 187800 |
| 2023-02-21 | 89.91 | $90.99 | 153600 |
| 2023-02-17 | 89.79 | $91.67 | 354200 |
| 2023-02-16 | 89.60 | $90.76 | 140800 |
| 2023-02-15 | 89.47 | $91.43 | 139500 |
| 2023-02-14 | 89.27 | $91.19 | 195400 |
| 2023-02-13 | 89.07 | $91.77 | 110100 |
| 2023-02-10 | 88.78 | $90.83 | 154800 |
| 2023-02-09 | 88.57 | $90.94 | 161000 |
| 2023-02-08 | 88.32 | $91.51 | 122100 |
| 2023-02-07 | 87.98 | $91.96 | 191800 |
| 2023-02-06 | 87.56 | $91.49 | 198600 |
| 2023-02-03 | 87.15 | $91.16 | 331500 |
| 2023-02-02 | 86.72 | $91.28 | 383700 |
| 2023-02-01 | 86.24 | $90.20 | 248200 |
| 2023-01-31 | 85.83 | $90.19 | 1.1M |
| 2023-01-30 | 85.37 | $88.06 | 242100 |
| 2023-01-27 | 85.08 | $87.84 | 168200 |
| 2023-01-26 | 84.79 | $87.71 | 223100 |
| 2023-01-25 | 84.49 | $87.99 | 259800 |
| 2023-01-24 | 84.12 | $85.35 | 165000 |
| 2023-01-23 | 83.99 | $86.57 | 179400 |
| 2023-01-20 | 83.72 | $85.13 | 215700 |
| 2023-01-19 | 83.57 | $82.85 | 140200 |
| 2023-01-18 | 83.65 | $82.66 | 230400 |
| 2023-01-17 | 83.75 | $85.37 | 169800 |
| 2023-01-13 | 83.58 | $86.91 | 148900 |
| 2023-01-12 | 83.23 | $86.65 | 164100 |
| 2023-01-11 | 82.87 | $85.10 | 202300 |
| 2023-01-10 | 82.63 | $84.57 | 151000 |
| 2023-01-09 | 82.43 | $84.25 | 193200 |
| 2023-01-06 | 82.24 | $84.50 | 164500 |
| 2023-01-05 | 82.00 | $81.92 | 164600 |
| 2023-01-04 | 82.01 | $82.21 | 170900 |
| 2023-01-03 | 81.98 | $82.56 | 203700 |
| 2022-12-30 | 81.92 | $83.52 | 115400 |
| 2022-12-29 | 81.76 | $84.08 | 140500 |
| 2022-12-28 | 81.51 | $82.29 | 128100 |
| 2022-12-27 | 81.43 | $82.33 | 141200 |
| 2022-12-23 | 81.33 | $82.17 | 161700 |
| 2022-12-22 | 81.25 | $81.30 | 110200 |
| 2022-12-21 | 81.24 | $81.68 | 161800 |
| 2022-12-20 | 81.20 | $79.76 | 183000 |
| 2022-12-19 | 81.35 | $78.45 | 182500 |
| 2022-12-16 | 81.65 | $77.72 | 975200 |
| 2022-12-15 | 82.06 | $77.84 | 175200 |
| 2022-12-14 | 82.51 | $79.66 | 186700 |
| 2022-12-13 | 82.81 | $81.22 | 191100 |
| 2022-12-12 | 82.98 | $81.63 | 156900 |
| 2022-12-09 | 83.12 | $81.02 | 164500 |
| 2022-12-08 | 83.34 | $81.53 | 216200 |
| 2022-12-07 | 83.53 | $81.19 | 169200 |
| 2022-12-06 | 83.78 | $80.66 | 188800 |
| 2022-12-05 | 84.10 | $81.66 | 182000 |
| 2022-12-02 | 84.36 | $85.19 | 160000 |
| 2022-12-01 | 84.27 | $84.75 | 144500 |
| 2022-11-30 | 84.22 | $85.52 | 415100 |
| 2022-11-29 | 84.09 | $83.75 | 122500 |
| 2022-11-28 | 84.12 | $83.46 | 137800 |
| 2022-11-25 | 84.19 | $85.46 | 68300 |
| 2022-11-23 | 84.06 | $83.88 | 99900 |
| 2022-11-22 | 84.08 | $84.26 | 109300 |
| 2022-11-21 | 84.06 | $83.61 | 140900 |
| 2022-11-18 | 84.11 | $84.86 | 170300 |
| 2022-11-17 | 84.03 | $82.74 | 182600 |
| 2022-11-16 | 84.16 | $83.09 | 135800 |
| 2022-11-15 | 84.28 | $84.19 | 143800 |
| 2022-11-14 | 84.28 | $83.74 | 188000 |
| 2022-11-11 | 84.34 | $85.26 | 116000 |
| 2022-11-10 | 84.24 | $85.80 | 168100 |
| 2022-11-09 | 84.08 | $82.15 | 121800 |
| 2022-11-08 | 84.28 | $82.46 | 148000 |
| 2022-11-07 | 84.48 | $83.03 | 110500 |
| 2022-11-04 | 84.63 | $82.58 | 120100 |
| 2022-11-03 | 84.84 | $81.07 | 152200 |
| 2022-11-02 | 85.24 | $81.06 | 230400 |
| 2022-11-01 | 85.68 | $82.74 | 204000 |
| 2022-10-31 | 85.99 | $83.22 | 499400 |
| 2022-10-28 | 86.28 | $80.49 | 277200 |
| 2022-10-27 | 86.89 | $77.66 | 330900 |
| 2022-10-26 | 87.87 | $80.16 | 874200 |
| 2022-10-25 | 88.68 | $89.37 | 255800 |
| 2022-10-24 | 88.60 | $88.68 | 237600 |
| 2022-10-21 | 88.60 | $87.48 | 224900 |
| 2022-10-20 | 88.71 | $86.78 | 211600 |
| 2022-10-19 | 88.92 | $90.33 | 189900 |
| 2022-10-18 | 88.77 | $91.26 | 201200 |
| 2022-10-17 | 88.50 | $90.83 | 236100 |
| 2022-10-14 | 88.26 | $88.41 | 171400 |
| 2022-10-13 | 88.24 | $90.30 | 150600 |
| 2022-10-12 | 88.03 | $86.61 | 160600 |
| 2022-10-11 | 88.18 | $87.07 | 210400 |
| 2022-10-10 | 88.29 | $87.13 | 133500 |
| 2022-10-07 | 88.42 | $86.64 | 142700 |
| 2022-10-06 | 88.60 | $89.52 | 92800 |
| 2022-10-05 | 88.51 | $89.83 | 118500 |
| 2022-10-04 | 88.37 | $90.58 | 133600 |
| 2022-10-03 | 88.13 | $86.76 | 133900 |
| 2022-09-30 | 88.28 | $84.29 | 183600 |
| 2022-09-29 | 88.70 | $85.18 | 167000 |
| 2022-09-28 | 89.07 | $85.86 | 178000 |
| 2022-09-27 | 89.41 | $84.84 | 191000 |
| 2022-09-26 | 89.89 | $87.30 | 129700 |
| 2022-09-23 | 90.16 | $87.51 | 100700 |
| 2022-09-22 | 90.44 | $88.88 | 129700 |
| 2022-09-21 | 90.60 | $90.17 | 122200 |
| 2022-09-20 | 90.65 | $91.02 | 91900 |
| 2022-09-19 | 90.61 | $91.09 | 91100 |
| 2022-09-16 | 90.56 | $89.53 | 446200 |
| 2022-09-15 | 90.67 | $89.70 | 128700 |
| 2022-09-14 | 90.77 | $89.08 | 172000 |
| 2022-09-13 | 90.95 | $87.93 | 154000 |
| 2022-09-12 | 91.26 | $91.13 | 179600 |
| 2022-09-09 | 91.28 | $90.36 | 129900 |
| 2022-09-08 | 91.37 | $89.93 | 155900 |
| 2022-09-07 | 91.53 | $89.32 | 135300 |
| 2022-09-06 | 91.76 | $87.93 | 120400 |
| 2022-09-02 | 92.16 | $88.88 | 141300 |
| 2022-09-01 | 92.51 | $89.82 | 573500 |
| 2022-08-31 | 92.79 | $89.47 | 183300 |
| 2022-08-30 | 93.14 | $90.95 | 196900 |
| 2022-08-29 | 93.37 | $89.75 | 100000 |
| 2022-08-26 | 93.75 | $91.21 | 131300 |
| 2022-08-25 | 94.02 | $93.12 | 137500 |
| 2022-08-24 | 94.11 | $91.78 | 116900 |
| 2022-08-23 | 94.36 | $92.65 | 158600 |
| 2022-08-22 | 94.54 | $94.81 | 159300 |
| 2022-08-19 | 94.51 | $96.54 | 179200 |
| 2022-08-18 | 94.30 | $98.81 | 197400 |
| 2022-08-17 | 93.82 | $98.70 | 137400 |
| 2022-08-16 | 93.31 | $98.80 | 134500 |
| 2022-08-15 | 92.73 | $98.48 | 102700 |
| 2022-08-12 | 92.12 | $97.47 | 109700 |
| 2022-08-11 | 91.56 | $95.63 | 86800 |
| 2022-08-10 | 91.13 | $94.73 | 139500 |
| 2022-08-09 | 90.76 | $93.34 | 190500 |
| 2022-08-08 | 90.48 | $92.81 | 136700 |
| 2022-08-05 | 90.24 | $93.19 | 170700 |
| 2022-08-04 | 89.93 | $92.62 | 182700 |
| 2022-08-03 | 89.64 | $91.47 | 162300 |
| 2022-08-02 | 89.45 | $90.86 | 155300 |
| 2022-08-01 | 89.30 | $90.77 | 263500 |
| 2022-07-29 | 89.15 | $90.50 | 507300 |
| 2022-07-28 | 89.01 | $89.83 | 254000 |
| 2022-07-27 | 88.92 | $91.42 | 350400 |
| 2022-07-26 | 88.66 | $92.11 | 276300 |
| 2022-07-25 | 88.29 | $91.76 | 440800 |
| 2022-07-22 | 87.93 | $89.75 | 94700 |
| 2022-07-21 | 87.74 | $90.13 | 139100 |
| 2022-07-20 | 87.49 | $89.48 | 167200 |
| 2022-07-19 | 87.28 | $88.66 | 155100 |
| 2022-07-18 | 87.13 | $86.16 | 215800 |
| 2022-07-15 | 87.23 | $86.84 | 204400 |
| 2022-07-14 | 87.27 | $84.68 | 141300 |
| 2022-07-13 | 87.55 | $85.96 | 137200 |
| 2022-07-12 | 87.71 | $87.49 | 167500 |
| 2022-07-11 | 87.74 | $88.21 | 97800 |
| 2022-07-08 | 87.69 | $88.99 | 144400 |
| 2022-07-07 | 87.55 | $89.05 | 204900 |
| 2022-07-06 | 87.39 | $88.17 | 191500 |
| 2022-07-05 | 87.31 | $87.82 | 147200 |
| 2022-07-01 | 87.26 | $87.13 | 164800 |
| 2022-06-30 | 87.27 | $86.10 | 145700 |
| 2022-06-29 | 87.39 | $86.56 | 100200 |
| 2022-06-28 | 87.48 | $87.49 | 130900 |
| 2022-06-27 | 87.48 | $88.00 | 177700 |
| 2022-06-24 | 87.43 | $88.03 | 364100 |
| 2022-06-23 | 87.36 | $85.30 | 148900 |
| 2022-06-22 | 87.58 | $85.99 | 189500 |
| 2022-06-21 | 87.75 | $85.53 | 261900 |
| 2022-06-17 | 87.98 | $84.83 | 778300 |
| 2022-06-16 | 88.31 | $82.10 | 242300 |
| 2022-06-15 | 88.97 | $85.19 | 245100 |
| 2022-06-14 | 89.37 | $84.45 | 238500 |
| 2022-06-13 | 89.88 | $84.23 | 307000 |
| 2022-06-10 | 90.48 | $84.96 | 215700 |
| 2022-06-09 | 91.06 | $88.39 | 384000 |
| 2022-06-08 | 91.34 | $91.40 | 329400 |
| 2022-06-07 | 91.33 | $92.63 | 163200 |
| 2022-06-06 | 91.20 | $92.10 | 162500 |
| 2022-06-03 | 91.10 | $92.21 | 137400 |
| 2022-06-02 | 90.98 | $93.28 | 128000 |
| 2022-06-01 | 90.74 | $91.46 | 117700 |
| 2022-05-31 | 90.67 | $92.35 | 687700 |
| 2022-05-27 | 90.49 | $92.41 | 434400 |
| 2022-05-26 | 90.29 | $91.37 | 153600 |
| 2022-05-25 | 90.17 | $89.19 | 117900 |
| 2022-05-24 | 90.28 | $88.54 | 199100 |
| 2022-05-23 | 90.46 | $88.96 | 129200 |
| 2022-05-20 | 90.62 | $87.52 | 178000 |
| 2022-05-19 | 90.95 | $87.45 | 271600 |
| 2022-05-18 | 91.31 | $88.52 | 147100 |
| 2022-05-17 | 91.61 | $90.81 | 133700 |
| 2022-05-16 | 91.69 | $88.94 | 166600 |
| 2022-05-13 | 91.98 | $89.59 | 189500 |
| 2022-05-12 | 92.23 | $89.95 | 167500 |
| 2022-05-11 | 92.47 | $89.20 | 142700 |
| 2022-05-10 | 92.82 | $90.33 | 237400 |
| 2022-05-09 | 93.08 | $91.02 | 236900 |
| 2022-05-06 | 93.30 | $90.23 | 219600 |
| 2022-05-05 | 93.62 | $90.54 | 184500 |
| 2022-05-04 | 93.94 | $93.38 | 176100 |
| 2022-05-03 | 94.00 | $91.67 | 158400 |
| 2022-05-02 | 94.25 | $90.84 | 236200 |
| 2022-04-29 | 94.61 | $90.18 | 594600 |
| 2022-04-28 | 95.07 | $93.56 | 307600 |
| 2022-04-27 | 95.23 | $94.02 | 314900 |
| 2022-04-26 | 95.36 | $91.35 | 195900 |
| 2022-04-25 | 95.78 | $93.78 | 263600 |
| 2022-04-22 | 95.99 | $93.62 | 188900 |
| 2022-04-21 | 96.24 | $96.31 | 169500 |
| 2022-04-20 | 96.24 | $97.29 | 108600 |
| 2022-04-19 | 96.12 | $96.40 | 183700 |
| 2022-04-18 | 96.10 | $93.32 | 150800 |
| 2022-04-14 | 96.39 | $93.18 | 133200 |
| 2022-04-13 | 96.73 | $94.59 | 214900 |
| 2022-04-12 | 96.95 | $93.00 | 186400 |
| 2022-04-11 | 97.37 | $94.01 | 213700 |
| 2022-04-08 | 97.72 | $93.15 | 266700 |
| 2022-04-07 | 98.20 | $94.13 | 305300 |
| 2022-04-06 | 98.63 | $94.92 | 172500 |
| 2022-04-05 | 99.02 | $96.17 | 132900 |
| 2022-04-04 | 99.32 | $96.67 | 136600 |
| 2022-04-01 | 99.60 | $97.61 | 298900 |
| 2022-03-31 | 99.81 | $97.16 | 180800 |
| 2022-03-30 | 100.09 | $98.38 | 198000 |
| 2022-03-29 | 100.27 | $101.54 | 205600 |
| 2022-03-28 | 100.13 | $99.80 | 148200 |
| 2022-03-25 | 100.17 | $101.47 | 129200 |
| 2022-03-24 | 100.03 | $99.34 | 128000 |
| 2022-03-23 | 100.10 | $98.02 | 137300 |
| 2022-03-22 | 100.32 | $101.76 | 199300 |
| 2022-03-21 | 100.17 | $100.53 | 278300 |
| 2022-03-18 | 100.13 | $100.00 | 656500 |
| 2022-03-17 | 100.15 | $101.00 | 182100 |
| 2022-03-16 | 100.06 | $102.09 | 230700 |
| 2022-03-15 | 99.84 | $100.42 | 151300 |
| 2022-03-14 | 99.78 | $100.36 | 205500 |
| 2022-03-11 | 99.72 | $99.24 | 182300 |
| 2022-03-10 | 99.77 | $97.95 | 146700 |
| 2022-03-09 | 99.96 | $97.38 | 212300 |
| 2022-03-08 | 100.23 | $96.95 | 222000 |
| 2022-03-07 | 100.58 | $95.24 | 189500 |
| 2022-03-04 | 101.14 | $98.27 | 146200 |
| 2022-03-03 | 101.44 | $100.58 | 169600 |
| 2022-03-02 | 101.53 | $101.46 | 227700 |
| 2022-03-01 | 101.54 | $96.44 | 649200 |
| 2022-02-28 | 102.08 | $101.86 | 210100 |
| 2022-02-25 | 102.10 | $102.68 | 162000 |
| 2022-02-24 | 102.04 | $98.97 | 287000 |
| 2022-02-23 | 102.37 | $99.46 | 143800 |
| 2022-02-22 | 102.67 | $101.43 | 171100 |
| 2022-02-18 | 102.80 | $102.09 | 182300 |
| 2022-02-17 | 102.88 | $101.79 | 218400 |
| 2022-02-16 | 102.99 | $103.95 | 182000 |
| 2022-02-15 | 102.89 | $104.08 | 216300 |
| 2022-02-14 | 102.76 | $102.37 | 208300 |
| 2022-02-11 | 102.81 | $102.93 | 251100 |
| 2022-02-10 | 102.79 | $102.80 | 306300 |
| 2022-02-09 | 102.79 | $103.23 | 190500 |
| 2022-02-08 | 102.75 | $104.37 | 190300 |
| 2022-02-07 | 102.58 | $102.54 | 150000 |
| 2022-02-04 | 102.58 | $103.35 | 214100 |
| 2022-02-03 | 102.50 | $100.81 | 207000 |
| 2022-02-02 | 102.68 | $101.67 | 244300 |
| 2022-02-01 | 102.78 | $101.88 | 309600 |
| 2022-01-31 | 102.88 | $98.45 | 2.2M |
| 2022-01-28 | 103.34 | $98.22 | 456700 |
| 2022-01-27 | 103.88 | $96.11 | 477500 |
| 2022-01-26 | 104.70 | $96.19 | 455200 |
| 2022-01-25 | 105.60 | $101.45 | 506800 |
| 2022-01-24 | 106.03 | $103.24 | 296000 |
| 2022-01-21 | 106.33 | $100.53 | 332400 |
| 2022-01-20 | 106.94 | $101.14 | 362000 |
| 2022-01-19 | 107.55 | $103.93 | 511800 |
| 2022-01-18 | 107.93 | $109.31 | 175300 |
| 2022-01-14 | 107.78 | $111.41 | 215100 |
| 2022-01-13 | 107.40 | $110.55 | 114000 |
| 2022-01-12 | 107.07 | $109.83 | 182600 |
| 2022-01-11 | 106.78 | $109.64 | 215100 |
| 2022-01-10 | 106.48 | $108.89 | 250800 |
| 2022-01-07 | 106.22 | $109.54 | 203300 |
| 2022-01-06 | 105.87 | $110.09 | 209900 |
| 2022-01-05 | 105.43 | $106.32 | 241300 |
| 2022-01-04 | 105.34 | $108.13 | 444800 |
| 2022-01-03 | 105.04 | $107.43 | 266100 |
| 2021-12-31 | 104.79 | $106.11 | 138100 |
| 2021-12-30 | 104.65 | $106.40 | 108200 |
| 2021-12-29 | 104.47 | $107.13 | 111700 |
| 2021-12-28 | 104.19 | $106.36 | 90400 |
| 2021-12-27 | 103.96 | $106.27 | 123400 |
| 2021-12-23 | 103.72 | $105.19 | 127400 |
| 2021-12-22 | 103.56 | $104.79 | 219300 |
| 2021-12-21 | 103.43 | $103.43 | 226300 |
| 2021-12-20 | 103.43 | $99.01 | 216000 |
| 2021-12-17 | 103.90 | $101.46 | 1.3M |
| 2021-12-16 | 104.15 | $104.35 | 406400 |
| 2021-12-15 | 104.13 | $104.38 | 371600 |
| 2021-12-14 | 104.11 | $104.65 | 255000 |
| 2021-12-13 | 104.05 | $104.70 | 257400 |
| 2021-12-10 | 103.98 | $105.14 | 166600 |
| 2021-12-09 | 103.86 | $104.56 | 175300 |
| 2021-12-08 | 103.78 | $105.32 | 276400 |
| 2021-12-07 | 103.62 | $103.77 | 237400 |
| 2021-12-06 | 103.61 | $104.21 | 268200 |
| 2021-12-03 | 103.54 | $102.15 | 154300 |
| 2021-12-02 | 103.69 | $103.42 | 188100 |
| 2021-12-01 | 103.72 | $99.90 | 198200 |
| 2021-11-30 | 104.12 | $100.58 | 221100 |
| 2021-11-29 | 104.49 | $102.09 | 174700 |
| 2021-11-26 | 104.74 | $102.03 | 137200 |
| 2021-11-24 | 105.03 | $107.47 | 85700 |
| 2021-11-23 | 104.77 | $108.36 | 214000 |
| 2021-11-22 | 104.40 | $107.23 | 140500 |
| 2021-11-19 | 104.10 | $106.23 | 275900 |
| 2021-11-18 | 103.87 | $107.49 | 201100 |
| 2021-11-17 | 103.49 | $106.08 | 179600 |
| 2021-11-16 | 103.22 | $105.95 | 183500 |
| 2021-11-15 | 102.93 | $106.18 | 132800 |
| 2021-11-12 | 102.59 | $105.52 | 138200 |
| 2021-11-11 | 102.28 | $106.23 | 119800 |
| 2021-11-10 | 101.87 | $105.10 | 146100 |
| 2021-11-09 | 101.53 | $104.80 | 118800 |
| 2021-11-08 | 101.18 | $104.68 | 165200 |
| 2021-11-05 | 100.81 | $104.20 | 140000 |
| 2021-11-04 | 100.46 | $102.37 | 129300 |
| 2021-11-03 | 100.26 | $103.35 | 146000 |
| 2021-11-02 | 99.93 | $100.04 | 134300 |
| 2021-11-01 | 99.92 | $101.64 | 207200 |
| 2021-10-29 | 99.74 | $98.82 | 285400 |
| 2021-10-28 | 99.84 | $99.70 | 216400 |
| 2021-10-27 | 99.85 | $96.81 | 229400 |
| 2021-10-26 | 100.17 | $104.55 | 191000 |
| 2021-10-25 | 99.71 | $103.73 | 175600 |
| 2021-10-22 | 99.29 | $103.61 | 92200 |
| 2021-10-21 | 98.83 | $102.31 | 207500 |
| 2021-10-20 | 98.46 | $102.12 | 203700 |
| 2021-10-19 | 98.08 | $99.57 | 187400 |
| 2021-10-18 | 97.92 | $99.42 | 175000 |
| 2021-10-15 | 97.77 | $99.82 | 307000 |
| 2021-10-14 | 97.55 | $100.04 | 123200 |
| 2021-10-13 | 97.29 | $99.32 | 83900 |
| 2021-10-12 | 97.07 | $99.85 | 92300 |
| 2021-10-11 | 96.78 | $100.23 | 94400 |
| 2021-10-08 | 96.42 | $101.12 | 114700 |
| 2021-10-07 | 95.92 | $101.15 | 212100 |
| 2021-10-06 | 95.37 | $99.58 | 101600 |
| 2021-10-05 | 94.93 | $100.63 | 129500 |
| 2021-10-04 | 94.33 | $100.24 | 222800 |
| 2021-10-01 | 93.71 | $99.09 | 166500 |
| 2021-09-30 | 93.14 | $96.71 | 254800 |
| 2021-09-29 | 92.77 | $98.65 | 155000 |
| 2021-09-28 | 92.15 | $97.25 | 158200 |
| 2021-09-27 | 91.61 | $98.29 | 259200 |
| 2021-09-24 | 90.91 | $95.55 | 208000 |
| 2021-09-23 | 90.42 | $93.70 | 267100 |
| 2021-09-22 | 90.07 | $90.01 | 236600 |
| 2021-09-21 | 90.08 | $88.85 | 295300 |
| 2021-09-20 | 90.21 | $89.24 | 302500 |
| 2021-09-17 | 90.31 | $90.26 | 1.1M |
| 2021-09-16 | 90.31 | $89.63 | 262400 |
| 2021-09-15 | 90.38 | $89.97 | 281800 |
| 2021-09-14 | 90.43 | $88.18 | 178600 |
| 2021-09-13 | 90.66 | $89.98 | 184900 |
| 2021-09-10 | 90.74 | $88.62 | 278300 |
| 2021-09-09 | 90.96 | $89.20 | 234800 |
| 2021-09-08 | 91.14 | $89.08 | 159800 |
| 2021-09-07 | 91.36 | $90.27 | 224800 |
| 2021-09-03 | 91.48 | $90.93 | 143500 |
| 2021-09-02 | 91.53 | $90.56 | 218400 |
| 2021-09-01 | 91.64 | $91.10 | 137700 |
| 2021-08-31 | 91.69 | $91.58 | 131400 |
| 2021-08-30 | 91.71 | $90.69 | 196300 |
| 2021-08-27 | 91.81 | $93.07 | 417700 |
| 2021-08-26 | 91.68 | $90.27 | 508000 |
| 2021-08-25 | 91.83 | $91.92 | 430300 |
| 2021-08-24 | 91.82 | $91.85 | 128800 |
| 2021-08-23 | 91.82 | $91.23 | 112200 |
| 2021-08-20 | 91.88 | $90.58 | 155500 |
| 2021-08-19 | 92.01 | $89.30 | 107800 |
| 2021-08-18 | 92.30 | $90.57 | 92500 |
| 2021-08-17 | 92.48 | $91.79 | 108500 |
| 2021-08-16 | 92.55 | $93.24 | 310500 |
| 2021-08-13 | 92.48 | $92.95 | 107700 |
| 2021-08-12 | 92.43 | $93.86 | 471100 |
| 2021-08-11 | 92.28 | $95.78 | 109700 |
| 2021-08-10 | 91.92 | $93.99 | 130900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
145.08
2026-08-07
Close Price
$145.60
Vol: 408900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
56.90
Average
95.99
Maximum
145.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 145.08 | $145.60 | 408900 |
| 2026-08-06 | 144.99 | $145.13 | 428500 |
| 2026-08-05 | 144.93 | $146.81 | 504428 |
| 2026-08-04 | 144.69 | $148.33 | 703631 |
| 2026-08-03 | 144.29 | $147.04 | 414400 |
| 2026-07-31 | 144.01 | $145.73 | 723838 |
| 2026-07-30 | 143.84 | $145.51 | 758396 |
| 2026-07-29 | 143.69 | $148.27 | 1.1M |
| 2026-07-28 | 143.26 | $143.98 | 831474 |
| 2026-07-27 | 143.22 | $140.97 | 830337 |
| 2026-07-24 | 143.48 | $141.20 | 788653 |
| 2026-07-23 | 143.74 | $139.12 | 743100 |
| 2026-07-22 | 144.21 | $140.78 | 738935 |
| 2026-07-21 | 144.51 | $143.81 | 484049 |
| 2026-07-20 | 144.49 | $144.55 | 380100 |
| 2026-07-17 | 144.34 | $145.99 | 392300 |
| 2026-07-16 | 144.00 | $148.02 | 569306 |
| 2026-07-15 | 143.40 | $145.31 | 550615 |
| 2026-07-14 | 143.00 | $142.61 | 548823 |
| 2026-07-13 | 142.83 | $144.29 | 544422 |
| 2026-07-10 | 142.44 | $144.59 | 397758 |
| 2026-07-09 | 141.96 | $143.71 | 536500 |
| 2026-07-08 | 141.51 | $142.08 | 914713 |
| 2026-07-07 | 141.16 | $146.01 | 1.0M |
| 2026-07-06 | 140.35 | $144.41 | 546600 |
| 2026-07-02 | 139.62 | $143.80 | 579642 |
| 2026-07-01 | 138.87 | $145.65 | 680000 |
| 2026-06-30 | 137.86 | $142.76 | 593319 |
| 2026-06-29 | 137.05 | $141.98 | 1.1M |
| 2026-06-26 | 136.27 | $144.91 | 2.5M |
| 2026-06-25 | 135.15 | $143.41 | 702600 |
| 2026-06-24 | 134.11 | $141.47 | 790635 |
| 2026-06-23 | 133.23 | $139.48 | 741600 |
| 2026-06-22 | 132.49 | $136.94 | 844552 |
| 2026-06-18 | 131.97 | $133.06 | 1.3M |
| 2026-06-17 | 131.80 | $132.57 | 541800 |
| 2026-06-16 | 131.65 | $135.32 | 447706 |
| 2026-06-15 | 131.20 | $134.23 | 480200 |
| 2026-06-12 | 130.80 | $135.37 | 539126 |
| 2026-06-11 | 130.26 | $132.51 | 676063 |
| 2026-06-10 | 129.96 | $131.96 | 547700 |
| 2026-06-09 | 129.69 | $131.82 | 889343 |
| 2026-06-08 | 129.44 | $129.10 | 711600 |
| 2026-06-05 | 129.45 | $129.92 | 618337 |
| 2026-06-04 | 129.39 | $128.70 | 699128 |
| 2026-06-03 | 129.48 | $126.35 | 517607 |
| 2026-06-02 | 129.81 | $129.19 | 540025 |
| 2026-06-01 | 129.87 | $128.15 | 349816 |
| 2026-05-29 | 130.03 | $131.26 | 754900 |
| 2026-05-28 | 129.87 | $131.31 | 465200 |
| 2026-05-27 | 129.68 | $131.76 | 589709 |
| 2026-05-26 | 129.41 | $134.39 | 673400 |
| 2026-05-22 | 128.84 | $131.21 | 666512 |
| 2026-05-21 | 128.54 | $130.95 | 569619 |
| 2026-05-20 | 128.22 | $130.18 | 874801 |
| 2026-05-19 | 127.94 | $125.87 | 477447 |
| 2026-05-18 | 128.06 | $126.82 | 566100 |
| 2026-05-15 | 128.07 | $124.65 | 678300 |
| 2026-05-14 | 128.29 | $127.22 | 621047 |
| 2026-05-13 | 128.23 | $126.37 | 543912 |
| 2026-05-12 | 128.21 | $128.98 | 675130 |
| 2026-05-11 | 127.92 | $130.32 | 646600 |
| 2026-05-08 | 127.44 | $131.36 | 521811 |
| 2026-05-07 | 126.82 | $131.17 | 694719 |
| 2026-05-06 | 126.16 | $133.95 | 744100 |
| 2026-05-05 | 125.17 | $131.06 | 610600 |
| 2026-05-04 | 124.39 | $129.41 | 712039 |
| 2026-05-01 | 123.69 | $129.24 | 906300 |
| 2026-04-30 | 122.95 | $126.17 | 1.3M |
| 2026-04-29 | 122.44 | $124.22 | 2.4M |
| 2026-04-28 | 122.06 | $125.35 | 1.3M |
| 2026-04-27 | 121.50 | $124.16 | 665400 |
| 2026-04-24 | 120.99 | $122.22 | 762600 |
| 2026-04-23 | 120.60 | $123.62 | 540800 |
| 2026-04-22 | 120.04 | $122.68 | 536600 |
| 2026-04-21 | 119.50 | $123.04 | 470100 |
| 2026-04-20 | 118.88 | $124.14 | 404700 |
| 2026-04-17 | 118.08 | $123.59 | 577100 |
| 2026-04-16 | 117.27 | $120.55 | 510200 |
| 2026-04-15 | 116.69 | $119.87 | 490800 |
| 2026-04-14 | 116.13 | $120.63 | 448800 |
| 2026-04-13 | 115.45 | $120.46 | 457000 |
| 2026-04-10 | 114.74 | $120.23 | 712000 |
| 2026-04-09 | 114.02 | $120.81 | 727500 |
| 2026-04-08 | 113.19 | $120.06 | 782300 |
| 2026-04-07 | 112.40 | $116.26 | 608400 |
| 2026-04-06 | 111.97 | $115.04 | 452500 |
| 2026-04-02 | 111.64 | $115.04 | 424400 |
| 2026-04-01 | 111.32 | $114.65 | 627900 |
| 2026-03-31 | 111.06 | $112.79 | 681500 |
| 2026-03-30 | 111.00 | $109.98 | 550300 |
| 2026-03-27 | 111.25 | $108.96 | 538600 |
| 2026-03-26 | 111.63 | $111.60 | 446300 |
| 2026-03-25 | 111.81 | $112.72 | 416000 |
| 2026-03-24 | 111.93 | $111.65 | 436000 |
| 2026-03-23 | 112.19 | $111.11 | 539800 |
| 2026-03-20 | 112.54 | $109.04 | 1.1M |
| 2026-03-19 | 113.18 | $109.26 | 625900 |
| 2026-03-18 | 113.87 | $109.06 | 542800 |
| 2026-03-17 | 114.68 | $110.71 | 409100 |
| 2026-03-16 | 115.40 | $110.97 | 630800 |
| 2026-03-13 | 116.19 | $110.38 | 425000 |
| 2026-03-12 | 117.12 | $111.94 | 801500 |
| 2026-03-11 | 118.00 | $111.73 | 479900 |
| 2026-03-10 | 119.00 | $112.70 | 499700 |
| 2026-03-09 | 120.01 | $113.96 | 603700 |
| 2026-03-06 | 121.00 | $113.49 | 925300 |
| 2026-03-05 | 122.12 | $117.46 | 497400 |
| 2026-03-04 | 122.93 | $119.19 | 577300 |
| 2026-03-03 | 123.62 | $117.74 | 540900 |
| 2026-03-02 | 124.49 | $117.65 | 578500 |
| 2026-02-27 | 125.41 | $115.88 | 802700 |
| 2026-02-26 | 126.56 | $123.73 | 395700 |
| 2026-02-25 | 126.97 | $121.90 | 518800 |
| 2026-02-24 | 127.56 | $119.61 | 499300 |
| 2026-02-23 | 128.39 | $120.05 | 535300 |
| 2026-02-20 | 129.18 | $126.85 | 505500 |
| 2026-02-19 | 129.33 | $126.12 | 443400 |
| 2026-02-18 | 129.54 | $127.86 | 554500 |
| 2026-02-17 | 129.55 | $127.77 | 485300 |
| 2026-02-13 | 129.54 | $128.77 | 393500 |
| 2026-02-12 | 129.42 | $128.99 | 436600 |
| 2026-02-11 | 129.23 | $132.16 | 457500 |
| 2026-02-10 | 128.67 | $132.87 | 474500 |
| 2026-02-09 | 127.99 | $134.29 | 401000 |
| 2026-02-06 | 127.10 | $134.32 | 711900 |
| 2026-02-05 | 126.16 | $132.06 | 726600 |
| 2026-02-04 | 125.38 | $130.97 | 719500 |
| 2026-02-03 | 124.66 | $127.96 | 664500 |
| 2026-02-02 | 124.18 | $128.05 | 637500 |
| 2026-01-30 | 123.64 | $127.14 | 686700 |
| 2026-01-29 | 123.13 | $127.27 | 707900 |
| 2026-01-28 | 122.56 | $124.66 | 1.2M |
| 2026-01-27 | 122.20 | $124.86 | 921600 |
| 2026-01-26 | 121.79 | $122.50 | 536800 |
| 2026-01-23 | 121.59 | $123.16 | 564600 |
| 2026-01-22 | 121.31 | $125.07 | 460700 |
| 2026-01-21 | 120.82 | $126.34 | 594900 |
| 2026-01-20 | 120.18 | $120.51 | 343900 |
| 2026-01-16 | 120.09 | $122.07 | 366000 |
| 2026-01-15 | 119.83 | $123.30 | 435700 |
| 2026-01-14 | 119.44 | $120.74 | 386900 |
| 2026-01-13 | 119.28 | $118.80 | 343400 |
| 2026-01-12 | 119.31 | $118.98 | 538200 |
| 2026-01-09 | 119.32 | $121.54 | 615800 |
| 2026-01-08 | 119.07 | $122.96 | 334200 |
| 2026-01-07 | 118.65 | $120.24 | 327700 |
| 2026-01-06 | 118.45 | $121.43 | 415700 |
| 2026-01-05 | 118.11 | $119.73 | 436400 |
| 2026-01-02 | 117.92 | $116.48 | 332400 |
| 2025-12-31 | 118.03 | $115.04 | 390000 |
| 2025-12-30 | 118.25 | $116.68 | 324200 |
| 2025-12-29 | 118.30 | $117.16 | 516900 |
| 2025-12-26 | 118.27 | $118.90 | 275700 |
| 2025-12-24 | 118.05 | $118.90 | 173900 |
| 2025-12-23 | 117.79 | $119.21 | 307500 |
| 2025-12-22 | 117.46 | $119.91 | 418600 |
| 2025-12-19 | 117.01 | $118.95 | 1.4M |
| 2025-12-18 | 116.58 | $119.79 | 513800 |
| 2025-12-17 | 115.99 | $118.98 | 649800 |
| 2025-12-16 | 115.41 | $119.03 | 568100 |
| 2025-12-15 | 114.76 | $119.11 | 661000 |
| 2025-12-12 | 114.04 | $118.17 | 621800 |
| 2025-12-11 | 113.38 | $119.88 | 525800 |
| 2025-12-10 | 112.50 | $118.43 | 587200 |
| 2025-12-09 | 111.72 | $113.95 | 474800 |
| 2025-12-08 | 111.34 | $114.24 | 472100 |
| 2025-12-05 | 110.92 | $114.94 | 367300 |
| 2025-12-04 | 110.39 | $115.88 | 535600 |
| 2025-12-03 | 109.73 | $115.00 | 578400 |
| 2025-12-02 | 109.11 | $111.00 | 330800 |
| 2025-12-01 | 108.85 | $112.45 | 367800 |
| 2025-11-28 | 108.44 | $111.08 | 156200 |
| 2025-11-26 | 108.13 | $112.02 | 331400 |
| 2025-11-25 | 107.72 | $112.20 | 462700 |
| 2025-11-24 | 107.29 | $109.21 | 493400 |
| 2025-11-21 | 107.16 | $108.83 | 509800 |
| 2025-11-20 | 107.09 | $104.37 | 356300 |
| 2025-11-19 | 107.48 | $104.08 | 364500 |
| 2025-11-18 | 107.93 | $104.17 | 397300 |
| 2025-11-17 | 108.41 | $103.99 | 384500 |
| 2025-11-14 | 108.94 | $108.40 | 416400 |
| 2025-11-13 | 109.06 | $109.03 | 456000 |
| 2025-11-12 | 109.11 | $109.81 | 345700 |
| 2025-11-11 | 109.12 | $109.80 | 306200 |
| 2025-11-10 | 109.17 | $110.23 | 515800 |
| 2025-11-07 | 109.20 | $108.99 | 371600 |
| 2025-11-06 | 109.38 | $107.06 | 644400 |
| 2025-11-05 | 109.79 | $107.16 | 425700 |
| 2025-11-04 | 110.25 | $106.28 | 590900 |
| 2025-11-03 | 110.85 | $107.31 | 572000 |
| 2025-10-31 | 111.41 | $106.88 | 660600 |
| 2025-10-30 | 112.07 | $107.52 | 583000 |
| 2025-10-29 | 112.73 | $108.68 | 929600 |
| 2025-10-28 | 113.32 | $112.29 | 625200 |
| 2025-10-27 | 113.59 | $112.44 | 485400 |
| 2025-10-24 | 113.88 | $113.57 | 462100 |
| 2025-10-23 | 114.09 | $111.17 | 341500 |
| 2025-10-22 | 114.57 | $111.40 | 406700 |
| 2025-10-21 | 115.05 | $111.87 | 377100 |
| 2025-10-20 | 115.53 | $112.36 | 367000 |
| 2025-10-17 | 116.00 | $108.85 | 610800 |
| 2025-10-16 | 116.87 | $107.43 | 738200 |
| 2025-10-15 | 117.95 | $116.25 | 302900 |
| 2025-10-14 | 118.22 | $118.42 | 563400 |
| 2025-10-13 | 118.27 | $116.21 | 316500 |
| 2025-10-10 | 118.56 | $113.02 | 369300 |
| 2025-10-09 | 119.19 | $118.67 | 348400 |
| 2025-10-08 | 119.30 | $118.98 | 357500 |
| 2025-10-07 | 119.39 | $118.39 | 317600 |
| 2025-10-06 | 119.55 | $119.99 | 467100 |
| 2025-10-03 | 119.59 | $119.50 | 380400 |
| 2025-10-02 | 119.70 | $118.30 | 302000 |
| 2025-10-01 | 119.95 | $118.30 | 395300 |
| 2025-09-30 | 120.22 | $118.35 | 435500 |
| 2025-09-29 | 120.49 | $118.49 | 454900 |
| 2025-09-26 | 120.77 | $119.43 | 311300 |
| 2025-09-25 | 120.97 | $118.80 | 320100 |
| 2025-09-24 | 121.25 | $118.74 | 364400 |
| 2025-09-23 | 121.56 | $119.89 | 435100 |
| 2025-09-22 | 121.76 | $119.51 | 557600 |
| 2025-09-19 | 122.01 | $122.54 | 1.4M |
| 2025-09-18 | 121.93 | $124.18 | 481700 |
| 2025-09-17 | 121.66 | $120.54 | 421600 |
| 2025-09-16 | 121.71 | $118.89 | 406500 |
| 2025-09-15 | 121.90 | $120.40 | 394600 |
| 2025-09-12 | 121.92 | $120.60 | 323200 |
| 2025-09-11 | 121.91 | $121.68 | 496300 |
| 2025-09-10 | 121.77 | $121.99 | 442400 |
| 2025-09-09 | 121.57 | $122.40 | 560900 |
| 2025-09-08 | 121.27 | $125.59 | 707300 |
| 2025-09-05 | 120.59 | $124.47 | 692800 |
| 2025-09-04 | 119.94 | $123.63 | 401800 |
| 2025-09-03 | 119.30 | $121.45 | 298900 |
| 2025-09-02 | 118.83 | $121.53 | 459300 |
| 2025-08-29 | 118.29 | $121.90 | 440600 |
| 2025-08-28 | 117.66 | $122.25 | 323600 |
| 2025-08-27 | 116.93 | $122.99 | 652500 |
| 2025-08-26 | 116.08 | $122.72 | 597200 |
| 2025-08-25 | 115.19 | $120.56 | 494800 |
| 2025-08-22 | 114.44 | $121.59 | 836000 |
| 2025-08-21 | 113.54 | $115.19 | 403200 |
| 2025-08-20 | 113.21 | $115.76 | 543400 |
| 2025-08-19 | 112.79 | $115.93 | 597200 |
| 2025-08-18 | 112.32 | $115.67 | 472100 |
| 2025-08-15 | 111.84 | $115.08 | 528900 |
| 2025-08-14 | 111.39 | $117.06 | 515600 |
| 2025-08-13 | 110.71 | $116.68 | 643200 |
| 2025-08-12 | 110.04 | $114.55 | 549100 |
| 2025-08-11 | 109.53 | $109.80 | 322200 |
| 2025-08-08 | 109.48 | $110.18 | 405900 |
| 2025-08-07 | 109.39 | $108.61 | 493100 |
| 2025-08-06 | 109.47 | $110.00 | 468400 |
| 2025-08-05 | 109.42 | $111.26 | 1.3M |
| 2025-08-04 | 109.25 | $110.55 | 641300 |
| 2025-08-01 | 109.13 | $108.39 | 855100 |
| 2025-07-31 | 109.23 | $109.99 | 1.1M |
| 2025-07-30 | 109.18 | $110.80 | 1.1M |
| 2025-07-29 | 109.03 | $109.20 | 905700 |
| 2025-07-28 | 109.02 | $108.95 | 518500 |
| 2025-07-25 | 109.02 | $108.12 | 454700 |
| 2025-07-24 | 109.09 | $108.05 | 601200 |
| 2025-07-23 | 109.14 | $108.24 | 355100 |
| 2025-07-22 | 109.14 | $108.65 | 431400 |
| 2025-07-21 | 109.08 | $108.41 | 336400 |
| 2025-07-18 | 109.00 | $109.73 | 407400 |
| 2025-07-17 | 108.75 | $109.42 | 446700 |
| 2025-07-16 | 108.48 | $108.49 | 480600 |
| 2025-07-15 | 108.26 | $106.84 | 759000 |
| 2025-07-14 | 108.16 | $112.09 | 471100 |
| 2025-07-11 | 107.53 | $110.21 | 396800 |
| 2025-07-10 | 107.04 | $111.46 | 369400 |
| 2025-07-09 | 106.41 | $110.69 | 708700 |
| 2025-07-08 | 105.84 | $110.12 | 628800 |
| 2025-07-07 | 105.29 | $108.96 | 548700 |
| 2025-07-03 | 104.82 | $110.35 | 301400 |
| 2025-07-02 | 104.17 | $109.43 | 489800 |
| 2025-07-01 | 103.59 | $108.14 | 590000 |
| 2025-06-30 | 103.10 | $105.16 | 573100 |
| 2025-06-27 | 102.88 | $106.02 | 1.8M |
| 2025-06-26 | 102.57 | $106.14 | 483300 |
| 2025-06-25 | 102.24 | $102.59 | 623300 |
| 2025-06-24 | 102.26 | $103.72 | 573500 |
| 2025-06-23 | 102.16 | $101.70 | 594800 |
| 2025-06-20 | 102.26 | $100.66 | 2.0M |
| 2025-06-18 | 102.46 | $99.49 | 951500 |
| 2025-06-17 | 102.80 | $98.72 | 681900 |
| 2025-06-16 | 103.26 | $100.73 | 477500 |
| 2025-06-13 | 103.56 | $100.70 | 410900 |
| 2025-06-12 | 103.89 | $103.11 | 415500 |
| 2025-06-11 | 104.00 | $104.85 | 684800 |
| 2025-06-10 | 103.96 | $106.09 | 477100 |
| 2025-06-09 | 103.82 | $105.89 | 432000 |
| 2025-06-06 | 103.67 | $104.79 | 545300 |
| 2025-06-05 | 103.63 | $101.84 | 578000 |
| 2025-06-04 | 103.86 | $101.99 | 434200 |
| 2025-06-03 | 104.07 | $103.55 | 529100 |
| 2025-06-02 | 104.12 | $102.13 | 468500 |
| 2025-05-30 | 104.30 | $103.12 | 459600 |
| 2025-05-29 | 104.36 | $103.79 | 304400 |
| 2025-05-28 | 104.31 | $103.57 | 520800 |
| 2025-05-27 | 104.25 | $105.31 | 693900 |
| 2025-05-23 | 103.98 | $101.50 | 634000 |
| 2025-05-22 | 104.05 | $102.13 | 438500 |
| 2025-05-21 | 104.03 | $102.37 | 408200 |
| 2025-05-20 | 103.96 | $106.20 | 321800 |
| 2025-05-19 | 103.46 | $106.86 | 379400 |
| 2025-05-16 | 102.83 | $107.05 | 392200 |
| 2025-05-15 | 102.10 | $106.49 | 361200 |
| 2025-05-14 | 101.35 | $106.77 | 577100 |
| 2025-05-13 | 100.49 | $107.99 | 445100 |
| 2025-05-12 | 99.43 | $107.28 | 487600 |
| 2025-05-09 | 98.34 | $103.02 | 414300 |
| 2025-05-08 | 97.58 | $103.56 | 431100 |
| 2025-05-07 | 96.73 | $101.34 | 658600 |
| 2025-05-06 | 96.02 | $100.09 | 443800 |
| 2025-05-05 | 95.36 | $101.00 | 470200 |
| 2025-05-02 | 94.55 | $100.34 | 629600 |
| 2025-05-01 | 93.75 | $97.78 | 777900 |
| 2025-04-30 | 93.22 | $94.57 | 1.8M |
| 2025-04-29 | 93.03 | $97.82 | 1.0M |
| 2025-04-28 | 92.54 | $95.93 | 465500 |
| 2025-04-25 | 92.25 | $95.66 | 466000 |
| 2025-04-24 | 92.01 | $96.77 | 442700 |
| 2025-04-23 | 91.71 | $95.34 | 564200 |
| 2025-04-22 | 91.58 | $94.20 | 628000 |
| 2025-04-21 | 91.62 | $90.42 | 453300 |
| 2025-04-17 | 92.07 | $91.51 | 441300 |
| 2025-04-16 | 92.48 | $91.05 | 709800 |
| 2025-04-15 | 92.98 | $90.46 | 524300 |
| 2025-04-14 | 93.60 | $88.74 | 700700 |
| 2025-04-11 | 94.45 | $86.40 | 1.3M |
| 2025-04-10 | 95.59 | $88.14 | 511500 |
| 2025-04-09 | 96.62 | $94.34 | 1.1M |
| 2025-04-08 | 97.07 | $86.59 | 611900 |
| 2025-04-07 | 98.32 | $86.61 | 952100 |
| 2025-04-04 | 99.62 | $86.88 | 818600 |
| 2025-04-03 | 100.98 | $90.90 | 938200 |
| 2025-04-02 | 102.00 | $101.98 | 331300 |
| 2025-04-01 | 101.99 | $100.53 | 350000 |
| 2025-03-31 | 102.13 | $101.10 | 406100 |
| 2025-03-28 | 102.25 | $100.19 | 407200 |
| 2025-03-27 | 102.51 | $101.85 | 447100 |
| 2025-03-26 | 102.64 | $103.86 | 381600 |
| 2025-03-25 | 102.60 | $105.05 | 530600 |
| 2025-03-24 | 102.46 | $105.27 | 617300 |
| 2025-03-21 | 102.30 | $102.35 | 1.8M |
| 2025-03-20 | 102.45 | $102.67 | 452300 |
| 2025-03-19 | 102.60 | $103.59 | 418200 |
| 2025-03-18 | 102.70 | $102.36 | 347800 |
| 2025-03-17 | 102.98 | $101.94 | 422600 |
| 2025-03-14 | 103.34 | $101.42 | 470200 |
| 2025-03-13 | 103.81 | $98.19 | 797200 |
| 2025-03-12 | 104.66 | $98.99 | 567300 |
| 2025-03-11 | 105.50 | $98.00 | 702600 |
| 2025-03-10 | 106.51 | $98.78 | 780000 |
| 2025-03-07 | 107.52 | $103.07 | 762600 |
| 2025-03-06 | 108.18 | $102.76 | 605000 |
| 2025-03-05 | 108.94 | $104.49 | 748000 |
| 2025-03-04 | 109.58 | $103.95 | 722200 |
| 2025-03-03 | 110.32 | $108.66 | 964500 |
| 2025-02-28 | 110.66 | $110.33 | 1.0M |
| 2025-02-27 | 110.88 | $108.65 | 479400 |
| 2025-02-26 | 111.34 | $108.86 | 661100 |
| 2025-02-25 | 111.83 | $106.99 | 596400 |
| 2025-02-24 | 112.56 | $106.68 | 656400 |
| 2025-02-21 | 113.40 | $106.91 | 467800 |
| 2025-02-20 | 114.28 | $109.96 | 494000 |
| 2025-02-19 | 114.91 | $113.02 | 609400 |
| 2025-02-18 | 115.30 | $113.93 | 546900 |
| 2025-02-14 | 115.62 | $111.86 | 427900 |
| 2025-02-13 | 116.17 | $112.56 | 451900 |
| 2025-02-12 | 116.69 | $112.94 | 649900 |
| 2025-02-11 | 117.19 | $114.17 | 605900 |
| 2025-02-10 | 117.56 | $113.24 | 753400 |
| 2025-02-07 | 118.01 | $114.11 | 904800 |
| 2025-02-06 | 118.36 | $116.34 | 980600 |
| 2025-02-05 | 118.46 | $117.48 | 863900 |
| 2025-02-04 | 118.43 | $114.59 | 921100 |
| 2025-02-03 | 118.67 | $113.24 | 1.8M |
| 2025-01-31 | 119.03 | $117.90 | 5.6M |
| 2025-01-30 | 118.93 | $120.30 | 1.2M |
| 2025-01-29 | 118.56 | $122.56 | 1.6M |
| 2025-01-28 | 117.93 | $121.62 | 1.1M |
| 2025-01-27 | 117.37 | $121.11 | 817700 |
| 2025-01-24 | 116.82 | $121.04 | 570200 |
| 2025-01-23 | 116.26 | $120.57 | 520700 |
| 2025-01-22 | 115.71 | $120.55 | 371600 |
| 2025-01-21 | 115.12 | $121.01 | 420300 |
| 2025-01-17 | 114.46 | $119.58 | 296100 |
| 2025-01-16 | 113.94 | $117.63 | 322500 |
| 2025-01-15 | 113.63 | $119.56 | 471200 |
| 2025-01-14 | 113.14 | $116.92 | 486400 |
| 2025-01-13 | 112.94 | $112.92 | 772400 |
| 2025-01-10 | 113.17 | $109.77 | 734500 |
| 2025-01-08 | 113.78 | $110.32 | 351700 |
| 2025-01-07 | 114.39 | $110.34 | 431600 |
| 2025-01-06 | 115.07 | $111.91 | 438700 |
| 2025-01-03 | 115.66 | $113.25 | 308900 |
| 2025-01-02 | 116.19 | $111.79 | 476800 |
| 2024-12-31 | 116.93 | $112.86 | 317500 |
| 2024-12-30 | 117.62 | $113.06 | 276900 |
| 2024-12-27 | 118.35 | $113.69 | 354900 |
| 2024-12-26 | 119.08 | $115.96 | 210200 |
| 2024-12-24 | 119.64 | $115.78 | 204800 |
| 2024-12-23 | 120.27 | $114.27 | 419100 |
| 2024-12-20 | 121.10 | $114.61 | 1.1M |
| 2024-12-19 | 121.94 | $113.20 | 586900 |
| 2024-12-18 | 122.94 | $113.57 | 537800 |
| 2024-12-17 | 123.95 | $120.26 | 442400 |
| 2024-12-16 | 124.32 | $123.38 | 349500 |
| 2024-12-13 | 124.39 | $122.18 | 310600 |
| 2024-12-12 | 124.57 | $122.36 | 211900 |
| 2024-12-11 | 124.74 | $124.97 | 414700 |
| 2024-12-10 | 124.67 | $124.24 | 350900 |
| 2024-12-09 | 124.68 | $123.67 | 275400 |
| 2024-12-06 | 124.74 | $124.95 | 307300 |
| 2024-12-05 | 124.66 | $124.09 | 442100 |
| 2024-12-04 | 124.67 | $127.13 | 558200 |
| 2024-12-03 | 124.31 | $126.05 | 338900 |
| 2024-12-02 | 123.97 | $124.72 | 344700 |
| 2024-11-29 | 123.68 | $125.49 | 146000 |
| 2024-11-27 | 123.24 | $126.05 | 234900 |
| 2024-11-26 | 122.67 | $125.88 | 242100 |
| 2024-11-25 | 122.03 | $127.60 | 552400 |
| 2024-11-22 | 121.13 | $125.00 | 351700 |
| 2024-11-21 | 120.38 | $123.13 | 220900 |
| 2024-11-20 | 119.72 | $120.19 | 200400 |
| 2024-11-19 | 119.27 | $121.20 | 281900 |
| 2024-11-18 | 118.67 | $121.25 | 223200 |
| 2024-11-15 | 117.98 | $121.49 | 275300 |
| 2024-11-14 | 117.22 | $122.86 | 323300 |
| 2024-11-13 | 116.27 | $123.80 | 376600 |
| 2024-11-12 | 115.18 | $125.81 | 723700 |
| 2024-11-11 | 113.82 | $126.50 | 491100 |
| 2024-11-08 | 112.31 | $122.11 | 330700 |
| 2024-11-07 | 111.16 | $121.68 | 579100 |
| 2024-11-06 | 109.97 | $125.68 | 1.1M |
| 2024-11-05 | 108.30 | $111.04 | 455700 |
| 2024-11-04 | 107.99 | $107.96 | 508700 |
| 2024-11-01 | 107.96 | $108.28 | 442400 |
| 2024-10-31 | 107.87 | $109.73 | 483300 |
| 2024-10-30 | 107.61 | $111.14 | 856500 |
| 2024-10-29 | 107.17 | $106.66 | 419800 |
| 2024-10-28 | 107.14 | $107.05 | 412300 |
| 2024-10-25 | 107.05 | $104.07 | 566200 |
| 2024-10-24 | 107.25 | $105.82 | 406600 |
| 2024-10-23 | 107.27 | $106.60 | 222000 |
| 2024-10-22 | 107.21 | $106.81 | 260700 |
| 2024-10-21 | 107.11 | $106.63 | 355800 |
| 2024-10-18 | 107.04 | $109.35 | 368300 |
| 2024-10-17 | 106.69 | $111.67 | 304000 |
| 2024-10-16 | 106.11 | $111.18 | 369900 |
| 2024-10-15 | 105.55 | $110.45 | 402800 |
| 2024-10-14 | 105.03 | $109.35 | 155000 |
| 2024-10-11 | 104.59 | $108.99 | 369700 |
| 2024-10-10 | 104.18 | $105.53 | 235100 |
| 2024-10-09 | 104.07 | $104.99 | 164200 |
| 2024-10-08 | 104.00 | $103.89 | 304600 |
| 2024-10-07 | 104.02 | $104.26 | 283400 |
| 2024-10-04 | 103.99 | $103.68 | 358000 |
| 2024-10-03 | 104.00 | $101.98 | 236200 |
| 2024-10-02 | 104.17 | $101.49 | 328200 |
| 2024-10-01 | 104.39 | $101.15 | 361000 |
| 2024-09-30 | 104.65 | $105.11 | 297900 |
| 2024-09-27 | 104.53 | $104.10 | 212700 |
| 2024-09-26 | 104.50 | $104.00 | 217900 |
| 2024-09-25 | 104.47 | $103.62 | 270000 |
| 2024-09-24 | 104.48 | $105.08 | 335100 |
| 2024-09-23 | 104.33 | $106.79 | 313600 |
| 2024-09-20 | 104.00 | $106.75 | 904600 |
| 2024-09-19 | 103.65 | $108.86 | 469000 |
| 2024-09-18 | 103.03 | $105.63 | 455300 |
| 2024-09-17 | 102.69 | $104.92 | 396400 |
| 2024-09-16 | 102.38 | $105.28 | 352100 |
| 2024-09-13 | 102.00 | $105.12 | 379600 |
| 2024-09-12 | 101.60 | $101.91 | 276500 |
| 2024-09-11 | 101.46 | $100.67 | 292400 |
| 2024-09-10 | 101.41 | $101.51 | 348300 |
| 2024-09-09 | 101.24 | $101.74 | 374800 |
| 2024-09-06 | 101.02 | $99.83 | 279700 |
| 2024-09-05 | 100.95 | $101.41 | 353700 |
| 2024-09-04 | 100.68 | $102.24 | 343100 |
| 2024-09-03 | 100.28 | $103.86 | 1.2M |
| 2024-08-30 | 99.67 | $103.59 | 389400 |
| 2024-08-29 | 99.04 | $102.90 | 284000 |
| 2024-08-28 | 98.45 | $102.42 | 295500 |
| 2024-08-27 | 97.90 | $102.55 | 287500 |
| 2024-08-26 | 97.32 | $102.66 | 662300 |
| 2024-08-23 | 96.71 | $104.08 | 444600 |
| 2024-08-22 | 95.94 | $98.29 | 177500 |
| 2024-08-21 | 95.72 | $98.09 | 167100 |
| 2024-08-20 | 95.51 | $96.99 | 261400 |
| 2024-08-19 | 95.40 | $98.67 | 258200 |
| 2024-08-16 | 95.12 | $97.37 | 260200 |
| 2024-08-15 | 94.96 | $96.45 | 389900 |
| 2024-08-14 | 94.87 | $93.80 | 162500 |
| 2024-08-13 | 95.04 | $94.93 | 298800 |
| 2024-08-12 | 95.12 | $93.62 | 304100 |
| 2024-08-09 | 95.32 | $93.35 | 282200 |
| 2024-08-08 | 95.53 | $94.49 | 302100 |
| 2024-08-07 | 95.60 | $91.73 | 396100 |
| 2024-08-06 | 95.91 | $92.18 | 525500 |
| 2024-08-05 | 96.14 | $90.56 | 598000 |
| 2024-08-02 | 96.48 | $93.53 | 635600 |
| 2024-08-01 | 96.47 | $97.77 | 730200 |
| 2024-07-31 | 96.00 | $102.02 | 1.4M |
| 2024-07-30 | 95.02 | $99.05 | 825100 |
| 2024-07-29 | 94.26 | $98.03 | 485700 |
| 2024-07-26 | 93.52 | $99.38 | 294800 |
| 2024-07-25 | 92.57 | $97.72 | 429700 |
| 2024-07-24 | 91.70 | $95.80 | 388100 |
| 2024-07-23 | 90.94 | $97.22 | 435800 |
| 2024-07-22 | 89.97 | $95.66 | 390100 |
| 2024-07-19 | 89.08 | $94.71 | 319700 |
| 2024-07-18 | 88.21 | $94.59 | 639400 |
| 2024-07-17 | 87.29 | $96.84 | 513600 |
| 2024-07-16 | 86.07 | $97.08 | 766100 |
| 2024-07-15 | 84.75 | $92.38 | 603600 |
| 2024-07-12 | 83.83 | $89.85 | 443000 |
| 2024-07-11 | 83.10 | $89.08 | 638500 |
| 2024-07-10 | 82.41 | $86.27 | 437100 |
| 2024-07-09 | 81.95 | $83.67 | 499200 |
| 2024-07-08 | 81.73 | $81.41 | 269600 |
| 2024-07-05 | 81.72 | $81.58 | 294400 |
| 2024-07-03 | 81.69 | $82.46 | 194800 |
| 2024-07-02 | 81.57 | $83.71 | 326700 |
| 2024-07-01 | 81.32 | $82.40 | 624300 |
| 2024-06-28 | 81.19 | $83.42 | 706400 |
| 2024-06-27 | 80.95 | $82.07 | 223100 |
| 2024-06-26 | 80.83 | $81.27 | 325600 |
| 2024-06-25 | 80.77 | $80.90 | 317400 |
| 2024-06-24 | 80.77 | $82.51 | 567500 |
| 2024-06-21 | 80.60 | $79.60 | 698200 |
| 2024-06-20 | 80.74 | $80.54 | 288700 |
| 2024-06-18 | 80.81 | $80.96 | 604700 |
| 2024-06-17 | 80.87 | $80.66 | 202000 |
| 2024-06-14 | 80.98 | $79.97 | 274500 |
| 2024-06-13 | 81.18 | $80.77 | 365900 |
| 2024-06-12 | 81.32 | $81.54 | 315500 |
| 2024-06-11 | 81.41 | $79.85 | 419000 |
| 2024-06-10 | 81.67 | $80.31 | 450300 |
| 2024-06-07 | 81.90 | $80.88 | 300700 |
| 2024-06-06 | 82.08 | $81.01 | 306200 |
| 2024-06-05 | 82.26 | $80.78 | 299200 |
| 2024-06-04 | 82.46 | $80.19 | 419900 |
| 2024-06-03 | 82.73 | $81.37 | 340400 |
| 2024-05-31 | 82.90 | $82.44 | 352100 |
| 2024-05-30 | 82.96 | $80.79 | 246600 |
| 2024-05-29 | 83.17 | $78.93 | 480600 |
| 2024-05-28 | 83.56 | $80.58 | 316600 |
| 2024-05-24 | 83.78 | $82.80 | 205100 |
| 2024-05-23 | 83.80 | $82.16 | 410900 |
| 2024-05-22 | 83.88 | $84.38 | 319700 |
| 2024-05-21 | 83.75 | $85.60 | 473900 |
| 2024-05-20 | 83.49 | $85.85 | 641500 |
| 2024-05-17 | 83.20 | $86.14 | 576300 |
| 2024-05-16 | 82.87 | $84.43 | 330200 |
| 2024-05-15 | 82.67 | $86.00 | 538400 |
| 2024-05-14 | 82.29 | $83.93 | 587400 |
| 2024-05-13 | 82.09 | $83.77 | 714400 |
| 2024-05-10 | 81.89 | $82.48 | 836300 |
| 2024-05-09 | 81.80 | $81.60 | 633800 |
| 2024-05-08 | 81.79 | $83.13 | 428600 |
| 2024-05-07 | 81.62 | $82.21 | 597400 |
| 2024-05-06 | 81.54 | $82.11 | 377100 |
| 2024-05-03 | 81.49 | $82.56 | 561300 |
| 2024-05-02 | 81.40 | $81.87 | 807600 |
| 2024-05-01 | 81.38 | $79.81 | 1.2M |
| 2024-04-30 | 81.57 | $79.66 | 1.5M |
| 2024-04-29 | 81.79 | $77.75 | 2.6M |
| 2024-04-26 | 82.23 | $83.17 | 132300 |
| 2024-04-25 | 82.17 | $83.66 | 137200 |
| 2024-04-24 | 82.07 | $84.78 | 163100 |
| 2024-04-23 | 81.86 | $83.74 | 129300 |
| 2024-04-22 | 81.73 | $83.56 | 162500 |
| 2024-04-19 | 81.61 | $81.44 | 317600 |
| 2024-04-18 | 81.69 | $80.20 | 189000 |
| 2024-04-17 | 81.90 | $79.67 | 193300 |
| 2024-04-16 | 82.16 | $79.44 | 195000 |
| 2024-04-15 | 82.44 | $79.75 | 140200 |
| 2024-04-12 | 82.69 | $80.07 | 142300 |
| 2024-04-11 | 82.90 | $80.78 | 123000 |
| 2024-04-10 | 83.04 | $80.71 | 217300 |
| 2024-04-09 | 83.19 | $84.42 | 94400 |
| 2024-04-08 | 82.97 | $84.24 | 86600 |
| 2024-04-05 | 82.76 | $83.27 | 178500 |
| 2024-04-04 | 82.64 | $82.89 | 181800 |
| 2024-04-03 | 82.57 | $83.21 | 191200 |
| 2024-04-02 | 82.46 | $83.25 | 197600 |
| 2024-04-01 | 82.34 | $84.56 | 339600 |
| 2024-03-28 | 82.08 | $86.99 | 318700 |
| 2024-03-27 | 81.56 | $85.61 | 184500 |
| 2024-03-26 | 81.15 | $82.41 | 203400 |
| 2024-03-25 | 81.03 | $81.55 | 59700 |
| 2024-03-22 | 80.98 | $81.18 | 182700 |
| 2024-03-21 | 80.97 | $82.93 | 242500 |
| 2024-03-20 | 80.78 | $81.12 | 253400 |
| 2024-03-19 | 80.76 | $79.48 | 151200 |
| 2024-03-18 | 80.90 | $78.53 | 195900 |
| 2024-03-15 | 81.15 | $79.42 | 683700 |
| 2024-03-14 | 81.33 | $79.27 | 289300 |
| 2024-03-13 | 81.52 | $80.50 | 200000 |
| 2024-03-12 | 81.59 | $79.85 | 361100 |
| 2024-03-11 | 81.74 | $81.91 | 173400 |
| 2024-03-08 | 81.69 | $82.87 | 140900 |
| 2024-03-07 | 81.53 | $83.72 | 126000 |
| 2024-03-06 | 81.28 | $83.76 | 208300 |
| 2024-03-05 | 81.00 | $83.88 | 208100 |
| 2024-03-04 | 80.69 | $80.47 | 149500 |
| 2024-03-01 | 80.71 | $80.60 | 265900 |
| 2024-02-29 | 80.74 | $81.61 | 437500 |
| 2024-02-28 | 80.67 | $79.66 | 208500 |
| 2024-02-27 | 80.81 | $80.68 | 144400 |
| 2024-02-26 | 80.86 | $80.03 | 135300 |
| 2024-02-23 | 80.99 | $80.75 | 151700 |
| 2024-02-22 | 81.05 | $80.39 | 170000 |
| 2024-02-21 | 81.15 | $80.68 | 134700 |
| 2024-02-20 | 81.23 | $81.31 | 137400 |
| 2024-02-16 | 81.25 | $81.10 | 160600 |
| 2024-02-15 | 81.29 | $82.69 | 300400 |
| 2024-02-14 | 81.16 | $79.98 | 208300 |
| 2024-02-13 | 81.27 | $78.87 | 355200 |
| 2024-02-12 | 81.50 | $82.94 | 193100 |
| 2024-02-09 | 81.32 | $81.67 | 192000 |
| 2024-02-08 | 81.25 | $80.29 | 232400 |
| 2024-02-07 | 81.32 | $79.15 | 224200 |
| 2024-02-06 | 81.51 | $79.54 | 198700 |
| 2024-02-05 | 81.67 | $80.35 | 260000 |
| 2024-02-02 | 81.77 | $82.22 | 371400 |
| 2024-02-01 | 81.68 | $83.44 | 473200 |
| 2024-01-31 | 81.46 | $82.50 | 788200 |
| 2024-01-30 | 81.34 | $83.53 | 219800 |
| 2024-01-29 | 81.12 | $83.47 | 164200 |
| 2024-01-26 | 80.91 | $82.29 | 140300 |
| 2024-01-25 | 80.83 | $81.47 | 189200 |
| 2024-01-24 | 80.83 | $81.80 | 308500 |
| 2024-01-23 | 80.80 | $80.66 | 159400 |
| 2024-01-22 | 80.90 | $82.40 | 163200 |
| 2024-01-19 | 80.82 | $80.69 | 170900 |
| 2024-01-18 | 80.92 | $79.02 | 106700 |
| 2024-01-17 | 81.19 | $78.48 | 174700 |
| 2024-01-16 | 81.54 | $78.20 | 215200 |
| 2024-01-12 | 81.95 | $79.54 | 137500 |
| 2024-01-11 | 82.23 | $80.39 | 211400 |
| 2024-01-10 | 82.41 | $81.59 | 177400 |
| 2024-01-09 | 82.44 | $81.12 | 177200 |
| 2024-01-08 | 82.50 | $82.29 | 109100 |
| 2024-01-05 | 82.42 | $81.30 | 215100 |
| 2024-01-04 | 82.40 | $81.08 | 220200 |
| 2024-01-03 | 82.39 | $81.59 | 196400 |
| 2024-01-02 | 82.29 | $83.89 | 195400 |
| 2023-12-29 | 81.93 | $83.55 | 243100 |
| 2023-12-28 | 81.55 | $84.59 | 214000 |
| 2023-12-27 | 81.01 | $83.86 | 131800 |
| 2023-12-26 | 80.48 | $83.72 | 222000 |
| 2023-12-22 | 79.90 | $82.77 | 292600 |
| 2023-12-21 | 79.35 | $82.43 | 271100 |
| 2023-12-20 | 78.79 | $81.57 | 316800 |
| 2023-12-19 | 78.25 | $83.61 | 261400 |
| 2023-12-18 | 77.47 | $82.86 | 327600 |
| 2023-12-15 | 76.72 | $82.98 | 1.2M |
| 2023-12-14 | 75.89 | $84.28 | 556700 |
| 2023-12-13 | 74.90 | $80.54 | 493800 |
| 2023-12-12 | 74.22 | $75.30 | 209900 |
| 2023-12-11 | 74.00 | $76.19 | 244000 |
| 2023-12-08 | 73.65 | $76.27 | 208300 |
| 2023-12-07 | 73.24 | $76.26 | 221900 |
| 2023-12-06 | 72.80 | $75.49 | 179100 |
| 2023-12-05 | 72.38 | $75.82 | 260000 |
| 2023-12-04 | 71.90 | $76.00 | 248200 |
| 2023-12-01 | 71.37 | $74.65 | 1.6M |
| 2023-11-30 | 70.94 | $71.66 | 1.0M |
| 2023-11-29 | 70.74 | $71.99 | 322900 |
| 2023-11-28 | 70.48 | $70.73 | 259200 |
| 2023-11-27 | 70.29 | $70.96 | 303500 |
| 2023-11-24 | 70.04 | $71.30 | 73500 |
| 2023-11-22 | 69.73 | $71.53 | 163000 |
| 2023-11-21 | 69.34 | $70.97 | 230500 |
| 2023-11-20 | 68.97 | $72.35 | 420200 |
| 2023-11-17 | 68.41 | $73.00 | 373700 |
| 2023-11-16 | 67.73 | $71.78 | 408300 |
| 2023-11-15 | 67.12 | $73.96 | 455900 |
| 2023-11-14 | 66.25 | $72.19 | 324600 |
| 2023-11-13 | 65.52 | $66.79 | 175300 |
| 2023-11-10 | 65.29 | $66.53 | 142900 |
| 2023-11-09 | 65.06 | $65.92 | 202500 |
| 2023-11-08 | 64.86 | $67.43 | 182500 |
| 2023-11-07 | 64.51 | $67.48 | 113600 |
| 2023-11-06 | 64.13 | $68.35 | 412600 |
| 2023-11-03 | 63.63 | $69.32 | 445300 |
| 2023-11-02 | 63.01 | $66.93 | 452700 |
| 2023-11-01 | 62.58 | $63.49 | 259700 |
| 2023-10-31 | 62.46 | $62.72 | 185600 |
| 2023-10-30 | 62.40 | $62.82 | 209400 |
| 2023-10-27 | 62.32 | $62.09 | 225700 |
| 2023-10-26 | 62.30 | $63.75 | 378400 |
| 2023-10-25 | 62.12 | $62.28 | 387200 |
| 2023-10-24 | 62.07 | $61.33 | 316700 |
| 2023-10-23 | 62.11 | $61.04 | 302300 |
| 2023-10-20 | 62.19 | $60.91 | 294900 |
| 2023-10-19 | 62.28 | $62.44 | 276800 |
| 2023-10-18 | 62.22 | $63.34 | 244200 |
| 2023-10-17 | 62.06 | $65.19 | 274400 |
| 2023-10-16 | 61.72 | $63.48 | 281900 |
| 2023-10-13 | 61.52 | $61.79 | 276900 |
| 2023-10-12 | 61.50 | $62.21 | 174300 |
| 2023-10-11 | 61.44 | $62.98 | 188800 |
| 2023-10-10 | 61.32 | $63.08 | 248800 |
| 2023-10-09 | 61.18 | $61.63 | 148300 |
| 2023-10-06 | 61.18 | $61.73 | 335400 |
| 2023-10-05 | 61.17 | $61.12 | 202400 |
| 2023-10-04 | 61.22 | $59.19 | 201600 |
| 2023-10-03 | 61.46 | $58.65 | 241300 |
| 2023-10-02 | 61.77 | $60.30 | 202400 |
| 2023-09-29 | 61.95 | $62.05 | 319300 |
| 2023-09-28 | 61.97 | $61.53 | 298200 |
| 2023-09-27 | 62.05 | $61.00 | 200600 |
| 2023-09-26 | 62.19 | $61.97 | 262500 |
| 2023-09-25 | 62.25 | $62.84 | 276900 |
| 2023-09-22 | 62.23 | $61.04 | 224600 |
| 2023-09-21 | 62.39 | $61.03 | 243900 |
| 2023-09-20 | 62.57 | $61.32 | 209400 |
| 2023-09-19 | 62.72 | $61.58 | 210100 |
| 2023-09-18 | 62.88 | $62.12 | 170100 |
| 2023-09-15 | 62.99 | $63.27 | 610600 |
| 2023-09-14 | 63.01 | $64.43 | 288200 |
| 2023-09-13 | 62.92 | $63.85 | 395900 |
| 2023-09-12 | 62.89 | $61.87 | 363200 |
| 2023-09-11 | 63.08 | $61.28 | 210600 |
| 2023-09-08 | 63.37 | $61.76 | 331200 |
| 2023-09-07 | 63.64 | $61.13 | 270500 |
| 2023-09-06 | 64.02 | $61.77 | 176500 |
| 2023-09-05 | 64.38 | $63.29 | 276900 |
| 2023-09-01 | 64.64 | $64.60 | 371400 |
| 2023-08-31 | 64.81 | $63.21 | 408600 |
| 2023-08-30 | 65.15 | $63.47 | 173800 |
| 2023-08-29 | 65.49 | $63.96 | 211200 |
| 2023-08-28 | 65.80 | $63.61 | 191400 |
| 2023-08-25 | 66.19 | $63.13 | 251000 |
| 2023-08-24 | 66.66 | $64.40 | 175900 |
| 2023-08-23 | 67.04 | $63.74 | 142100 |
| 2023-08-22 | 67.52 | $63.24 | 241100 |
| 2023-08-21 | 68.07 | $65.29 | 173200 |
| 2023-08-18 | 68.45 | $65.45 | 181800 |
| 2023-08-17 | 68.82 | $65.54 | 238500 |
| 2023-08-16 | 69.20 | $64.95 | 165600 |
| 2023-08-15 | 69.66 | $65.83 | 190800 |
| 2023-08-14 | 70.04 | $67.78 | 229900 |
| 2023-08-11 | 70.22 | $69.27 | 338200 |
| 2023-08-10 | 70.22 | $69.58 | 170400 |
| 2023-08-09 | 70.17 | $70.01 | 177300 |
| 2023-08-08 | 70.04 | $70.65 | 297200 |
| 2023-08-07 | 69.80 | $72.49 | 309800 |
| 2023-08-04 | 69.33 | $71.72 | 279700 |
| 2023-08-03 | 68.88 | $70.69 | 332900 |
| 2023-08-02 | 68.47 | $69.34 | 517000 |
| 2023-08-01 | 68.15 | $69.48 | 539000 |
| 2023-07-31 | 67.78 | $71.00 | 4.8M |
| 2023-07-28 | 67.22 | $70.66 | 451500 |
| 2023-07-27 | 66.64 | $70.16 | 581700 |
| 2023-07-26 | 66.07 | $72.52 | 602000 |
| 2023-07-25 | 65.23 | $68.86 | 484600 |
| 2023-07-24 | 64.68 | $69.36 | 507400 |
| 2023-07-21 | 64.04 | $67.05 | 578700 |
| 2023-07-20 | 63.56 | $68.73 | 411600 |
| 2023-07-19 | 62.88 | $70.17 | 697200 |
| 2023-07-18 | 62.02 | $67.22 | 467300 |
| 2023-07-17 | 61.43 | $63.94 | 492300 |
| 2023-07-14 | 61.15 | $62.51 | 595300 |
| 2023-07-13 | 61.01 | $63.82 | 350400 |
| 2023-07-12 | 60.76 | $62.80 | 339900 |
| 2023-07-11 | 60.61 | $61.11 | 350500 |
| 2023-07-10 | 60.64 | $60.00 | 354600 |
| 2023-07-07 | 60.81 | $60.14 | 854400 |
| 2023-07-06 | 61.01 | $59.19 | 311100 |
| 2023-07-05 | 61.32 | $60.43 | 249600 |
| 2023-07-03 | 61.52 | $61.93 | 151800 |
| 2023-06-30 | 61.59 | $60.90 | 286600 |
| 2023-06-29 | 61.75 | $61.99 | 251100 |
| 2023-06-28 | 61.77 | $61.31 | 328300 |
| 2023-06-27 | 61.85 | $61.32 | 387300 |
| 2023-06-26 | 61.93 | $58.98 | 471700 |
| 2023-06-23 | 62.23 | $57.40 | 647800 |
| 2023-06-22 | 62.69 | $57.48 | 446400 |
| 2023-06-21 | 63.16 | $59.43 | 461600 |
| 2023-06-20 | 63.45 | $61.28 | 536800 |
| 2023-06-16 | 63.55 | $63.16 | 967700 |
| 2023-06-15 | 63.45 | $64.24 | 335700 |
| 2023-06-14 | 63.23 | $64.29 | 296200 |
| 2023-06-13 | 62.96 | $66.42 | 321700 |
| 2023-06-12 | 62.45 | $63.85 | 559200 |
| 2023-06-09 | 62.13 | $65.75 | 208800 |
| 2023-06-08 | 61.58 | $66.60 | 232800 |
| 2023-06-07 | 60.90 | $67.24 | 594900 |
| 2023-06-06 | 60.12 | $65.47 | 366200 |
| 2023-06-05 | 59.45 | $62.09 | 414300 |
| 2023-06-02 | 59.08 | $63.60 | 449500 |
| 2023-06-01 | 58.53 | $58.76 | 315300 |
| 2023-05-31 | 58.42 | $56.64 | 403500 |
| 2023-05-30 | 58.52 | $59.58 | 235300 |
| 2023-05-26 | 58.33 | $59.62 | 163400 |
| 2023-05-25 | 58.16 | $59.33 | 258300 |
| 2023-05-24 | 58.04 | $60.29 | 215300 |
| 2023-05-23 | 57.83 | $61.33 | 351900 |
| 2023-05-22 | 57.50 | $59.72 | 288200 |
| 2023-05-19 | 57.31 | $58.17 | 397200 |
| 2023-05-18 | 57.27 | $59.92 | 332500 |
| 2023-05-17 | 57.06 | $59.36 | 402200 |
| 2023-05-16 | 56.90 | $55.66 | 283800 |
| 2023-05-15 | 57.10 | $57.18 | 332400 |
| 2023-05-12 | 57.17 | $54.73 | 248900 |
| 2023-05-11 | 57.50 | $54.54 | 411100 |
| 2023-05-10 | 57.86 | $56.33 | 316800 |
| 2023-05-09 | 58.06 | $56.76 | 441500 |
| 2023-05-08 | 58.22 | $55.79 | 295700 |
| 2023-05-05 | 58.49 | $57.88 | 567400 |
| 2023-05-04 | 58.56 | $54.27 | 671000 |
| 2023-05-03 | 58.99 | $55.72 | 485200 |
| 2023-05-02 | 59.29 | $56.09 | 636600 |
| 2023-05-01 | 59.56 | $60.27 | 515500 |
| 2023-04-28 | 59.42 | $63.61 | 3.9M |
| 2023-04-27 | 58.95 | $63.18 | 749600 |
| 2023-04-26 | 58.49 | $61.55 | 729300 |
| 2023-04-25 | 58.18 | $55.80 | 557100 |
| 2023-04-24 | 58.43 | $57.93 | 417700 |
| 2023-04-21 | 58.48 | $58.27 | 282300 |
| 2023-04-20 | 58.51 | $58.33 | 307300 |
| 2023-04-19 | 58.54 | $59.78 | 368800 |
| 2023-04-18 | 58.45 | $58.11 | 214000 |
| 2023-04-17 | 58.53 | $60.03 | 325000 |
| 2023-04-14 | 58.42 | $58.19 | 286800 |
| 2023-04-13 | 58.52 | $59.36 | 409300 |
| 2023-04-12 | 58.53 | $57.48 | 389800 |
| 2023-04-11 | 58.76 | $57.71 | 279300 |
| 2023-04-10 | 58.99 | $58.15 | 517000 |
| 2023-04-06 | 59.28 | $58.25 | 412600 |
| 2023-04-05 | 59.66 | $58.19 | 648600 |
| 2023-04-04 | 60.17 | $57.54 | 580400 |
| 2023-04-03 | 60.89 | $57.28 | 430000 |
| 2023-03-31 | 61.77 | $57.72 | 774500 |
| 2023-03-30 | 62.77 | $58.64 | 357400 |
| 2023-03-29 | 63.81 | $59.67 | 562600 |
| 2023-03-28 | 64.90 | $58.88 | 574500 |
| 2023-03-27 | 66.22 | $59.25 | 644500 |
| 2023-03-24 | 67.65 | $59.31 | 997900 |
| 2023-03-23 | 69.23 | $58.68 | 548200 |
| 2023-03-22 | 71.03 | $60.44 | 405200 |
| 2023-03-21 | 72.80 | $64.19 | 594800 |
| 2023-03-20 | 74.34 | $60.46 | 730800 |
| 2023-03-17 | 76.39 | $58.27 | 1.7M |
| 2023-03-16 | 78.79 | $65.28 | 783700 |
| 2023-03-15 | 80.66 | $64.50 | 1.1M |
| 2023-03-14 | 82.73 | $64.13 | 1.3M |
| 2023-03-13 | 84.96 | $65.08 | 2.5M |
| 2023-03-10 | 87.23 | $77.09 | 404300 |
| 2023-03-09 | 88.42 | $79.76 | 253400 |
| 2023-03-08 | 89.41 | $86.17 | 193200 |
| 2023-03-07 | 89.82 | $85.81 | 115400 |
| 2023-03-06 | 90.28 | $88.32 | 124300 |
| 2023-03-03 | 90.53 | $88.85 | 121600 |
| 2023-03-02 | 90.73 | $88.03 | 151100 |
| 2023-03-01 | 91.02 | $89.95 | 168300 |
| 2023-02-28 | 91.14 | $90.66 | 249300 |
| 2023-02-27 | 91.17 | $91.06 | 167300 |
| 2023-02-24 | 91.14 | $91.17 | 159000 |
| 2023-02-23 | 91.09 | $91.26 | 175700 |
| 2023-02-22 | 91.02 | $90.79 | 187800 |
| 2023-02-21 | 90.97 | $90.99 | 153600 |
| 2023-02-17 | 90.87 | $91.67 | 354200 |
| 2023-02-16 | 90.68 | $90.76 | 140800 |
| 2023-02-15 | 90.54 | $91.43 | 139500 |
| 2023-02-14 | 90.29 | $91.19 | 195400 |
| 2023-02-13 | 90.04 | $91.77 | 110100 |
| 2023-02-10 | 89.71 | $90.83 | 154800 |
| 2023-02-09 | 89.45 | $90.94 | 161000 |
| 2023-02-08 | 89.15 | $91.51 | 122100 |
| 2023-02-07 | 88.76 | $91.96 | 191800 |
| 2023-02-06 | 88.30 | $91.49 | 198600 |
| 2023-02-03 | 87.84 | $91.16 | 331500 |
| 2023-02-02 | 87.37 | $91.28 | 383700 |
| 2023-02-01 | 86.85 | $90.20 | 248200 |
| 2023-01-31 | 86.40 | $90.19 | 1.1M |
| 2023-01-30 | 85.91 | $88.06 | 242100 |
| 2023-01-27 | 85.61 | $87.84 | 168200 |
| 2023-01-26 | 85.30 | $87.71 | 223100 |
| 2023-01-25 | 84.98 | $87.99 | 259800 |
| 2023-01-24 | 84.61 | $85.35 | 165000 |
| 2023-01-23 | 84.46 | $86.57 | 179400 |
| 2023-01-20 | 84.18 | $85.13 | 215700 |
| 2023-01-19 | 84.01 | $82.85 | 140200 |
| 2023-01-18 | 84.03 | $82.66 | 230400 |
| 2023-01-17 | 84.05 | $85.37 | 169800 |
| 2023-01-13 | 83.78 | $86.91 | 148900 |
| 2023-01-12 | 83.32 | $86.65 | 164100 |
| 2023-01-11 | 82.87 | $85.10 | 202300 |
| 2023-01-10 | 82.54 | $84.57 | 151000 |
| 2023-01-09 | 82.25 | $84.25 | 193200 |
| 2023-01-06 | 81.98 | $84.50 | 164500 |
| 2023-01-05 | 81.66 | $81.92 | 164600 |
| 2023-01-04 | 81.59 | $82.21 | 170900 |
| 2023-01-03 | 81.48 | $82.56 | 203700 |
| 2022-12-30 | 81.36 | $83.52 | 115400 |
| 2022-12-29 | 81.15 | $84.08 | 140500 |
| 2022-12-28 | 80.89 | $82.29 | 128100 |
| 2022-12-27 | 80.81 | $82.33 | 141200 |
| 2022-12-23 | 80.73 | $82.17 | 161700 |
| 2022-12-22 | 80.68 | $81.30 | 110200 |
| 2022-12-21 | 80.73 | $81.68 | 161800 |
| 2022-12-20 | 80.76 | $79.76 | 183000 |
| 2022-12-19 | 80.98 | $78.45 | 182500 |
| 2022-12-16 | 81.36 | $77.72 | 975200 |
| 2022-12-15 | 81.84 | $77.84 | 175200 |
| 2022-12-14 | 82.32 | $79.66 | 186700 |
| 2022-12-13 | 82.66 | $81.22 | 191100 |
| 2022-12-12 | 82.86 | $81.63 | 156900 |
| 2022-12-09 | 83.03 | $81.02 | 164500 |
| 2022-12-08 | 83.29 | $81.53 | 216200 |
| 2022-12-07 | 83.51 | $81.19 | 169200 |
| 2022-12-06 | 83.76 | $80.66 | 188800 |
| 2022-12-05 | 84.07 | $81.66 | 182000 |
| 2022-12-02 | 84.29 | $85.19 | 160000 |
| 2022-12-01 | 84.16 | $84.75 | 144500 |
| 2022-11-30 | 84.05 | $85.52 | 415100 |
| 2022-11-29 | 83.85 | $83.75 | 122500 |
| 2022-11-28 | 83.82 | $83.46 | 137800 |
| 2022-11-25 | 83.80 | $85.46 | 68300 |
| 2022-11-23 | 83.56 | $83.88 | 99900 |
| 2022-11-22 | 83.45 | $84.26 | 109300 |
| 2022-11-21 | 83.32 | $83.61 | 140900 |
| 2022-11-18 | 83.29 | $84.86 | 170300 |
| 2022-11-17 | 83.14 | $82.74 | 182600 |
| 2022-11-16 | 83.22 | $83.09 | 135800 |
| 2022-11-15 | 83.30 | $84.19 | 143800 |
| 2022-11-14 | 83.31 | $83.74 | 188000 |
| 2022-11-11 | 83.39 | $85.26 | 116000 |
| 2022-11-10 | 83.34 | $85.80 | 168100 |
| 2022-11-09 | 83.27 | $82.15 | 121800 |
| 2022-11-08 | 83.56 | $82.46 | 148000 |
| 2022-11-07 | 83.85 | $83.03 | 110500 |
| 2022-11-04 | 84.10 | $82.58 | 120100 |
| 2022-11-03 | 84.41 | $81.07 | 152200 |
| 2022-11-02 | 84.91 | $81.06 | 230400 |
| 2022-11-01 | 85.45 | $82.74 | 204000 |
| 2022-10-31 | 85.86 | $83.22 | 499400 |
| 2022-10-28 | 86.25 | $80.49 | 277200 |
| 2022-10-27 | 86.92 | $77.66 | 330900 |
| 2022-10-26 | 87.89 | $80.16 | 874200 |
| 2022-10-25 | 88.65 | $89.37 | 255800 |
| 2022-10-24 | 88.51 | $88.68 | 237600 |
| 2022-10-21 | 88.43 | $87.48 | 224900 |
| 2022-10-20 | 88.47 | $86.78 | 211600 |
| 2022-10-19 | 88.58 | $90.33 | 189900 |
| 2022-10-18 | 88.35 | $91.26 | 201200 |
| 2022-10-17 | 88.04 | $90.83 | 236100 |
| 2022-10-14 | 87.76 | $88.41 | 171400 |
| 2022-10-13 | 87.72 | $90.30 | 150600 |
| 2022-10-12 | 87.50 | $86.61 | 160600 |
| 2022-10-11 | 87.64 | $87.07 | 210400 |
| 2022-10-10 | 87.75 | $87.13 | 133500 |
| 2022-10-07 | 87.86 | $86.64 | 142700 |
| 2022-10-06 | 88.04 | $89.52 | 92800 |
| 2022-10-05 | 87.95 | $89.83 | 118500 |
| 2022-10-04 | 87.82 | $90.58 | 133600 |
| 2022-10-03 | 87.62 | $86.76 | 133900 |
| 2022-09-30 | 87.78 | $84.29 | 183600 |
| 2022-09-29 | 88.21 | $85.18 | 167000 |
| 2022-09-28 | 88.57 | $85.86 | 178000 |
| 2022-09-27 | 88.89 | $84.84 | 191000 |
| 2022-09-26 | 89.34 | $87.30 | 129700 |
| 2022-09-23 | 89.56 | $87.51 | 100700 |
| 2022-09-22 | 89.80 | $88.88 | 129700 |
| 2022-09-21 | 89.91 | $90.17 | 122200 |
| 2022-09-20 | 89.92 | $91.02 | 91900 |
| 2022-09-19 | 89.86 | $91.09 | 91100 |
| 2022-09-16 | 89.82 | $89.53 | 446200 |
| 2022-09-15 | 89.98 | $89.70 | 128700 |
| 2022-09-14 | 90.16 | $89.08 | 172000 |
| 2022-09-13 | 90.45 | $87.93 | 154000 |
| 2022-09-12 | 90.89 | $91.13 | 179600 |
| 2022-09-09 | 91.07 | $90.36 | 129900 |
| 2022-09-08 | 91.34 | $89.93 | 155900 |
| 2022-09-07 | 91.67 | $89.32 | 135300 |
| 2022-09-06 | 92.08 | $87.93 | 120400 |
| 2022-09-02 | 92.65 | $88.88 | 141300 |
| 2022-09-01 | 93.15 | $89.82 | 573500 |
| 2022-08-31 | 93.57 | $89.47 | 183300 |
| 2022-08-30 | 94.03 | $90.95 | 196900 |
| 2022-08-29 | 94.36 | $89.75 | 100000 |
| 2022-08-26 | 94.80 | $91.21 | 131300 |
| 2022-08-25 | 95.10 | $93.12 | 137500 |
| 2022-08-24 | 95.20 | $91.78 | 116900 |
| 2022-08-23 | 95.43 | $92.65 | 158600 |
| 2022-08-22 | 95.57 | $94.81 | 159300 |
| 2022-08-19 | 95.49 | $96.54 | 179200 |
| 2022-08-18 | 95.22 | $98.81 | 197400 |
| 2022-08-17 | 94.68 | $98.70 | 137400 |
| 2022-08-16 | 94.12 | $98.80 | 134500 |
| 2022-08-15 | 93.50 | $98.48 | 102700 |
| 2022-08-12 | 92.84 | $97.47 | 109700 |
| 2022-08-11 | 92.24 | $95.63 | 86800 |
| 2022-08-10 | 91.75 | $94.73 | 139500 |
| 2022-08-09 | 91.31 | $93.34 | 190500 |
| 2022-08-08 | 90.98 | $92.81 | 136700 |
| 2022-08-05 | 90.67 | $93.19 | 170700 |
| 2022-08-04 | 90.31 | $92.62 | 182700 |
| 2022-08-03 | 89.99 | $91.47 | 162300 |
| 2022-08-02 | 89.75 | $90.86 | 155300 |
| 2022-08-01 | 89.57 | $90.77 | 263500 |
| 2022-07-29 | 89.37 | $90.50 | 507300 |
| 2022-07-28 | 89.18 | $89.83 | 254000 |
| 2022-07-27 | 89.03 | $91.42 | 350400 |
| 2022-07-26 | 88.72 | $92.11 | 276300 |
| 2022-07-25 | 88.32 | $91.76 | 440800 |
| 2022-07-22 | 87.94 | $89.75 | 94700 |
| 2022-07-21 | 87.73 | $90.13 | 139100 |
| 2022-07-20 | 87.46 | $89.48 | 167200 |
| 2022-07-19 | 87.23 | $88.66 | 155100 |
| 2022-07-18 | 87.06 | $86.16 | 215800 |
| 2022-07-15 | 87.12 | $86.84 | 204400 |
| 2022-07-14 | 87.10 | $84.68 | 141300 |
| 2022-07-13 | 87.28 | $85.96 | 137200 |
| 2022-07-12 | 87.34 | $87.49 | 167500 |
| 2022-07-11 | 87.23 | $88.21 | 97800 |
| 2022-07-08 | 87.06 | $88.99 | 144400 |
| 2022-07-07 | 86.83 | $89.05 | 204900 |
| 2022-07-06 | 86.61 | $88.17 | 191500 |
| 2022-07-05 | 86.49 | $87.82 | 147200 |
| 2022-07-01 | 86.42 | $87.13 | 164800 |
| 2022-06-30 | 86.45 | $86.10 | 145700 |
| 2022-06-29 | 86.60 | $86.56 | 100200 |
| 2022-06-28 | 86.74 | $87.49 | 130900 |
| 2022-06-27 | 86.81 | $88.00 | 177700 |
| 2022-06-24 | 86.85 | $88.03 | 364100 |
| 2022-06-23 | 86.89 | $85.30 | 148900 |
| 2022-06-22 | 87.21 | $85.99 | 189500 |
| 2022-06-21 | 87.48 | $85.53 | 261900 |
| 2022-06-17 | 87.79 | $84.83 | 778300 |
| 2022-06-16 | 88.19 | $82.10 | 242300 |
| 2022-06-15 | 88.88 | $85.19 | 245100 |
| 2022-06-14 | 89.30 | $84.45 | 238500 |
| 2022-06-13 | 89.82 | $84.23 | 307000 |
| 2022-06-10 | 90.37 | $84.96 | 215700 |
| 2022-06-09 | 90.89 | $88.39 | 384000 |
| 2022-06-08 | 91.08 | $91.40 | 329400 |
| 2022-06-07 | 90.98 | $92.63 | 163200 |
| 2022-06-06 | 90.75 | $92.10 | 162500 |
| 2022-06-03 | 90.57 | $92.21 | 137400 |
| 2022-06-02 | 90.37 | $93.28 | 128000 |
| 2022-06-01 | 90.06 | $91.46 | 117700 |
| 2022-05-31 | 89.93 | $92.35 | 687700 |
| 2022-05-27 | 89.71 | $92.41 | 434400 |
| 2022-05-26 | 89.47 | $91.37 | 153600 |
| 2022-05-25 | 89.34 | $89.19 | 117900 |
| 2022-05-24 | 89.45 | $88.54 | 199100 |
| 2022-05-23 | 89.62 | $88.96 | 129200 |
| 2022-05-20 | 89.78 | $87.52 | 178000 |
| 2022-05-19 | 90.11 | $87.45 | 271600 |
| 2022-05-18 | 90.49 | $88.52 | 147100 |
| 2022-05-17 | 90.80 | $90.81 | 133700 |
| 2022-05-16 | 90.93 | $88.94 | 166600 |
| 2022-05-13 | 91.25 | $89.59 | 189500 |
| 2022-05-12 | 91.53 | $89.95 | 167500 |
| 2022-05-11 | 91.79 | $89.20 | 142700 |
| 2022-05-10 | 92.15 | $90.33 | 237400 |
| 2022-05-09 | 92.41 | $91.02 | 236900 |
| 2022-05-06 | 92.62 | $90.23 | 219600 |
| 2022-05-05 | 92.93 | $90.54 | 184500 |
| 2022-05-04 | 93.22 | $93.38 | 176100 |
| 2022-05-03 | 93.26 | $91.67 | 158400 |
| 2022-05-02 | 93.48 | $90.84 | 236200 |
| 2022-04-29 | 93.82 | $90.18 | 594600 |
| 2022-04-28 | 94.25 | $93.56 | 307600 |
| 2022-04-27 | 94.38 | $94.02 | 314900 |
| 2022-04-26 | 94.51 | $91.35 | 195900 |
| 2022-04-25 | 94.93 | $93.78 | 263600 |
| 2022-04-22 | 95.15 | $93.62 | 188900 |
| 2022-04-21 | 95.42 | $96.31 | 169500 |
| 2022-04-20 | 95.44 | $97.29 | 108600 |
| 2022-04-19 | 95.38 | $96.40 | 183700 |
| 2022-04-18 | 95.43 | $93.32 | 150800 |
| 2022-04-14 | 95.81 | $93.18 | 133200 |
| 2022-04-13 | 96.24 | $94.59 | 214900 |
| 2022-04-12 | 96.57 | $93.00 | 186400 |
| 2022-04-11 | 97.08 | $94.01 | 213700 |
| 2022-04-08 | 97.53 | $93.15 | 266700 |
| 2022-04-07 | 98.09 | $94.13 | 305300 |
| 2022-04-06 | 98.57 | $94.92 | 172500 |
| 2022-04-05 | 99.00 | $96.17 | 132900 |
| 2022-04-04 | 99.30 | $96.67 | 136600 |
| 2022-04-01 | 99.55 | $97.61 | 298900 |
| 2022-03-31 | 99.72 | $97.16 | 180800 |
| 2022-03-30 | 99.94 | $98.38 | 198000 |
| 2022-03-29 | 100.07 | $101.54 | 205600 |
| 2022-03-28 | 99.86 | $99.80 | 148200 |
| 2022-03-25 | 99.84 | $101.47 | 129200 |
| 2022-03-24 | 99.66 | $99.34 | 128000 |
| 2022-03-23 | 99.68 | $98.02 | 137300 |
| 2022-03-22 | 99.83 | $101.76 | 199300 |
| 2022-03-21 | 99.63 | $100.53 | 278300 |
| 2022-03-18 | 99.55 | $100.00 | 656500 |
| 2022-03-17 | 99.53 | $101.00 | 182100 |
| 2022-03-16 | 99.42 | $102.09 | 230700 |
| 2022-03-15 | 99.23 | $100.42 | 151300 |
| 2022-03-14 | 99.20 | $100.36 | 205500 |
| 2022-03-11 | 99.19 | $99.24 | 182300 |
| 2022-03-10 | 99.30 | $97.95 | 146700 |
| 2022-03-09 | 99.57 | $97.38 | 212300 |
| 2022-03-08 | 99.92 | $96.95 | 222000 |
| 2022-03-07 | 100.33 | $95.24 | 189500 |
| 2022-03-04 | 100.95 | $98.27 | 146200 |
| 2022-03-03 | 101.29 | $100.58 | 169600 |
| 2022-03-02 | 101.42 | $101.46 | 227700 |
| 2022-03-01 | 101.46 | $96.44 | 649200 |
| 2022-02-28 | 102.00 | $101.86 | 210100 |
| 2022-02-25 | 102.00 | $102.68 | 162000 |
| 2022-02-24 | 101.89 | $98.97 | 287000 |
| 2022-02-23 | 102.12 | $99.46 | 143800 |
| 2022-02-22 | 102.31 | $101.43 | 171100 |
| 2022-02-18 | 102.32 | $102.09 | 182300 |
| 2022-02-17 | 102.27 | $101.79 | 218400 |
| 2022-02-16 | 102.24 | $103.95 | 182000 |
| 2022-02-15 | 102.00 | $104.08 | 216300 |
| 2022-02-14 | 101.78 | $102.37 | 208300 |
| 2022-02-11 | 101.76 | $102.93 | 251100 |
| 2022-02-10 | 101.72 | $102.80 | 306300 |
| 2022-02-09 | 101.73 | $103.23 | 190500 |
| 2022-02-08 | 101.73 | $104.37 | 190300 |
| 2022-02-07 | 101.65 | $102.54 | 150000 |
| 2022-02-04 | 101.77 | $103.35 | 214100 |
| 2022-02-03 | 101.84 | $100.81 | 207000 |
| 2022-02-02 | 102.19 | $101.67 | 244300 |
| 2022-02-01 | 102.48 | $101.88 | 309600 |
| 2022-01-31 | 102.78 | $98.45 | 2.2M |
| 2022-01-28 | 103.44 | $98.22 | 456700 |
| 2022-01-27 | 104.16 | $96.11 | 477500 |
| 2022-01-26 | 105.14 | $96.19 | 455200 |
| 2022-01-25 | 106.16 | $101.45 | 506800 |
| 2022-01-24 | 106.70 | $103.24 | 296000 |
| 2022-01-21 | 107.07 | $100.53 | 332400 |
| 2022-01-20 | 107.73 | $101.14 | 362000 |
| 2022-01-19 | 108.34 | $103.93 | 511800 |
| 2022-01-18 | 108.66 | $109.31 | 175300 |
| 2022-01-14 | 108.43 | $111.41 | 215100 |
| 2022-01-13 | 107.97 | $110.55 | 114000 |
| 2022-01-12 | 107.56 | $109.83 | 182600 |
| 2022-01-11 | 107.19 | $109.64 | 215100 |
| 2022-01-10 | 106.82 | $108.89 | 250800 |
| 2022-01-07 | 106.50 | $109.54 | 203300 |
| 2022-01-06 | 106.09 | $110.09 | 209900 |
| 2022-01-05 | 105.61 | $106.32 | 241300 |
| 2022-01-04 | 105.48 | $108.13 | 444800 |
| 2022-01-03 | 105.16 | $107.43 | 266100 |
| 2021-12-31 | 104.88 | $106.11 | 138100 |
| 2021-12-30 | 104.71 | $106.40 | 108200 |
| 2021-12-29 | 104.48 | $107.13 | 111700 |
| 2021-12-28 | 104.15 | $106.36 | 90400 |
| 2021-12-27 | 103.88 | $106.27 | 123400 |
| 2021-12-23 | 103.59 | $105.19 | 127400 |
| 2021-12-22 | 103.42 | $104.79 | 219300 |
| 2021-12-21 | 103.30 | $103.43 | 226300 |
| 2021-12-20 | 103.33 | $99.01 | 216000 |
| 2021-12-17 | 103.81 | $101.46 | 1.3M |
| 2021-12-16 | 104.09 | $104.35 | 406400 |
| 2021-12-15 | 104.11 | $104.38 | 371600 |
| 2021-12-14 | 104.12 | $104.65 | 255000 |
| 2021-12-13 | 104.12 | $104.70 | 257400 |
| 2021-12-10 | 104.12 | $105.14 | 166600 |
| 2021-12-09 | 104.08 | $104.56 | 175300 |
| 2021-12-08 | 104.10 | $105.32 | 276400 |
| 2021-12-07 | 104.05 | $103.77 | 237400 |
| 2021-12-06 | 104.14 | $104.21 | 268200 |
| 2021-12-03 | 104.20 | $102.15 | 154300 |
| 2021-12-02 | 104.45 | $103.42 | 188100 |
| 2021-12-01 | 104.58 | $99.90 | 198200 |
| 2021-11-30 | 105.05 | $100.58 | 221100 |
| 2021-11-29 | 105.45 | $102.09 | 174700 |
| 2021-11-26 | 105.70 | $102.03 | 137200 |
| 2021-11-24 | 105.94 | $107.47 | 85700 |
| 2021-11-23 | 105.62 | $108.36 | 214000 |
| 2021-11-22 | 105.19 | $107.23 | 140500 |
| 2021-11-19 | 104.85 | $106.23 | 275900 |
| 2021-11-18 | 104.59 | $107.49 | 201100 |
| 2021-11-17 | 104.19 | $106.08 | 179600 |
| 2021-11-16 | 103.91 | $105.95 | 183500 |
| 2021-11-15 | 103.60 | $106.18 | 132800 |
| 2021-11-12 | 103.25 | $105.52 | 138200 |
| 2021-11-11 | 102.92 | $106.23 | 119800 |
| 2021-11-10 | 102.51 | $105.10 | 146100 |
| 2021-11-09 | 102.17 | $104.80 | 118800 |
| 2021-11-08 | 101.83 | $104.68 | 165200 |
| 2021-11-05 | 101.49 | $104.20 | 140000 |
| 2021-11-04 | 101.18 | $102.37 | 129300 |
| 2021-11-03 | 101.03 | $103.35 | 146000 |
| 2021-11-02 | 100.78 | $100.04 | 134300 |
| 2021-11-01 | 100.84 | $101.64 | 207200 |
| 2021-10-29 | 100.75 | $98.82 | 285400 |
| 2021-10-28 | 100.92 | $99.70 | 216400 |
| 2021-10-27 | 101.00 | $96.81 | 229400 |
| 2021-10-26 | 101.36 | $104.55 | 191000 |
| 2021-10-25 | 100.94 | $103.73 | 175600 |
| 2021-10-22 | 100.58 | $103.61 | 92200 |
| 2021-10-21 | 100.20 | $102.31 | 207500 |
| 2021-10-20 | 99.89 | $102.12 | 203700 |
| 2021-10-19 | 99.55 | $99.57 | 187400 |
| 2021-10-18 | 99.40 | $99.42 | 175000 |
| 2021-10-15 | 99.21 | $99.82 | 307000 |
| 2021-10-14 | 98.94 | $100.04 | 123200 |
| 2021-10-13 | 98.60 | $99.32 | 83900 |
| 2021-10-12 | 98.28 | $99.85 | 92300 |
| 2021-10-11 | 97.86 | $100.23 | 94400 |
| 2021-10-08 | 97.35 | $101.12 | 114700 |
| 2021-10-07 | 96.70 | $101.15 | 212100 |
| 2021-10-06 | 95.99 | $99.58 | 101600 |
| 2021-10-05 | 95.38 | $100.63 | 129500 |
| 2021-10-04 | 94.62 | $100.24 | 222800 |
| 2021-10-01 | 93.85 | $99.09 | 166500 |
| 2021-09-30 | 93.15 | $96.71 | 254800 |
| 2021-09-29 | 92.65 | $98.65 | 155000 |
| 2021-09-28 | 91.93 | $97.25 | 158200 |
| 2021-09-27 | 91.32 | $98.29 | 259200 |
| 2021-09-24 | 90.58 | $95.55 | 208000 |
| 2021-09-23 | 90.07 | $93.70 | 267100 |
| 2021-09-22 | 89.74 | $90.01 | 236600 |
| 2021-09-21 | 89.76 | $88.85 | 295300 |
| 2021-09-20 | 89.91 | $89.24 | 302500 |
| 2021-09-17 | 90.02 | $90.26 | 1.1M |
| 2021-09-16 | 90.04 | $89.63 | 262400 |
| 2021-09-15 | 90.12 | $89.97 | 281800 |
| 2021-09-14 | 90.17 | $88.18 | 178600 |
| 2021-09-13 | 90.42 | $89.98 | 184900 |
| 2021-09-10 | 90.51 | $88.62 | 278300 |
| 2021-09-09 | 90.76 | $89.20 | 234800 |
| 2021-09-08 | 90.98 | $89.08 | 159800 |
| 2021-09-07 | 91.23 | $90.27 | 224800 |
| 2021-09-03 | 91.39 | $90.93 | 143500 |
| 2021-09-02 | 91.51 | $90.56 | 218400 |
| 2021-09-01 | 91.69 | $91.10 | 137700 |
| 2021-08-31 | 91.81 | $91.58 | 131400 |
| 2021-08-30 | 91.90 | $90.69 | 196300 |
| 2021-08-27 | 92.08 | $93.07 | 417700 |
| 2021-08-26 | 92.04 | $90.27 | 508000 |
| 2021-08-25 | 92.27 | $91.92 | 430300 |
| 2021-08-24 | 92.36 | $91.85 | 128800 |
| 2021-08-23 | 92.43 | $91.23 | 112200 |
| 2021-08-20 | 92.55 | $90.58 | 155500 |
| 2021-08-19 | 92.71 | $89.30 | 107800 |
| 2021-08-18 | 92.98 | $90.57 | 92500 |
| 2021-08-17 | 93.12 | $91.79 | 108500 |
| 2021-08-16 | 93.12 | $93.24 | 310500 |
| 2021-08-13 | 92.94 | $92.95 | 107700 |
| 2021-08-12 | 92.76 | $93.86 | 471100 |
| 2021-08-11 | 92.48 | $95.78 | 109700 |
| 2021-08-10 | 91.98 | $93.99 | 130900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
146.85
2026-08-07
Close Price
$145.60
Vol: 408900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
54.44
Average
96.24
Maximum
146.98
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 146.85 | $145.60 | 408900 |
| 2026-08-06 | 146.87 | $145.13 | 428500 |
| 2026-08-05 | 146.98 | $146.81 | 504428 |
| 2026-08-04 | 146.74 | $148.33 | 703631 |
| 2026-08-03 | 146.13 | $147.04 | 414400 |
| 2026-07-31 | 145.67 | $145.73 | 723838 |
| 2026-07-30 | 145.41 | $145.51 | 758396 |
| 2026-07-29 | 145.14 | $148.27 | 1.1M |
| 2026-07-28 | 144.24 | $143.98 | 831474 |
| 2026-07-27 | 144.08 | $140.97 | 830337 |
| 2026-07-24 | 144.52 | $141.20 | 788653 |
| 2026-07-23 | 144.96 | $139.12 | 743100 |
| 2026-07-22 | 145.91 | $140.78 | 738935 |
| 2026-07-21 | 146.63 | $143.81 | 484049 |
| 2026-07-20 | 146.82 | $144.55 | 380100 |
| 2026-07-17 | 146.85 | $145.99 | 392300 |
| 2026-07-16 | 146.57 | $148.02 | 569306 |
| 2026-07-15 | 145.79 | $145.31 | 550615 |
| 2026-07-14 | 145.43 | $142.61 | 548823 |
| 2026-07-13 | 145.56 | $144.29 | 544422 |
| 2026-07-10 | 145.34 | $144.59 | 397758 |
| 2026-07-09 | 144.98 | $143.71 | 536500 |
| 2026-07-08 | 144.73 | $142.08 | 914713 |
| 2026-07-07 | 144.76 | $146.01 | 1.0M |
| 2026-07-06 | 143.94 | $144.41 | 546600 |
| 2026-07-02 | 143.29 | $143.80 | 579642 |
| 2026-07-01 | 142.64 | $145.65 | 680000 |
| 2026-06-30 | 141.47 | $142.76 | 593319 |
| 2026-06-29 | 140.69 | $141.98 | 1.1M |
| 2026-06-26 | 139.93 | $144.91 | 2.5M |
| 2026-06-25 | 138.41 | $143.41 | 702600 |
| 2026-06-24 | 136.94 | $141.47 | 790635 |
| 2026-06-23 | 135.62 | $139.48 | 741600 |
| 2026-06-22 | 134.49 | $136.94 | 844552 |
| 2026-06-18 | 133.71 | $133.06 | 1.3M |
| 2026-06-17 | 133.60 | $132.57 | 541800 |
| 2026-06-16 | 133.57 | $135.32 | 447706 |
| 2026-06-15 | 132.94 | $134.23 | 480200 |
| 2026-06-12 | 132.42 | $135.37 | 539126 |
| 2026-06-11 | 131.57 | $132.51 | 676063 |
| 2026-06-10 | 131.18 | $131.96 | 547700 |
| 2026-06-09 | 130.83 | $131.82 | 889343 |
| 2026-06-08 | 130.44 | $129.10 | 711600 |
| 2026-06-05 | 130.56 | $129.92 | 618337 |
| 2026-06-04 | 130.51 | $128.70 | 699128 |
| 2026-06-03 | 130.70 | $126.35 | 517607 |
| 2026-06-02 | 131.41 | $129.19 | 540025 |
| 2026-06-01 | 131.62 | $128.15 | 349816 |
| 2026-05-29 | 132.07 | $131.26 | 754900 |
| 2026-05-28 | 131.92 | $131.31 | 465200 |
| 2026-05-27 | 131.72 | $131.76 | 589709 |
| 2026-05-26 | 131.38 | $134.39 | 673400 |
| 2026-05-22 | 130.41 | $131.21 | 666512 |
| 2026-05-21 | 129.94 | $130.95 | 569619 |
| 2026-05-20 | 129.43 | $130.18 | 874801 |
| 2026-05-19 | 129.00 | $125.87 | 477447 |
| 2026-05-18 | 129.38 | $126.82 | 566100 |
| 2026-05-15 | 129.61 | $124.65 | 678300 |
| 2026-05-14 | 130.32 | $127.22 | 621047 |
| 2026-05-13 | 130.58 | $126.37 | 543912 |
| 2026-05-12 | 131.05 | $128.98 | 675130 |
| 2026-05-11 | 131.01 | $130.32 | 646600 |
| 2026-05-08 | 130.66 | $131.36 | 521811 |
| 2026-05-07 | 130.01 | $131.17 | 694719 |
| 2026-05-06 | 129.27 | $133.95 | 744100 |
| 2026-05-05 | 127.80 | $131.06 | 610600 |
| 2026-05-04 | 126.69 | $129.41 | 712039 |
| 2026-05-01 | 125.72 | $129.24 | 906300 |
| 2026-04-30 | 124.62 | $126.17 | 1.3M |
| 2026-04-29 | 123.97 | $124.22 | 2.4M |
| 2026-04-28 | 123.60 | $125.35 | 1.3M |
| 2026-04-27 | 122.93 | $124.16 | 665400 |
| 2026-04-24 | 122.39 | $122.22 | 762600 |
| 2026-04-23 | 122.15 | $123.62 | 540800 |
| 2026-04-22 | 121.57 | $122.68 | 536600 |
| 2026-04-21 | 121.08 | $123.04 | 470100 |
| 2026-04-20 | 120.42 | $124.14 | 404700 |
| 2026-04-17 | 119.42 | $123.59 | 577100 |
| 2026-04-16 | 118.36 | $120.55 | 510200 |
| 2026-04-15 | 117.76 | $119.87 | 490800 |
| 2026-04-14 | 117.20 | $120.63 | 448800 |
| 2026-04-13 | 116.39 | $120.46 | 457000 |
| 2026-04-10 | 115.49 | $120.23 | 712000 |
| 2026-04-09 | 114.48 | $120.81 | 727500 |
| 2026-04-08 | 113.20 | $120.06 | 782300 |
| 2026-04-07 | 111.87 | $116.26 | 608400 |
| 2026-04-06 | 111.14 | $115.04 | 452500 |
| 2026-04-02 | 110.56 | $115.04 | 424400 |
| 2026-04-01 | 109.91 | $114.65 | 627900 |
| 2026-03-31 | 109.24 | $112.79 | 681500 |
| 2026-03-30 | 108.88 | $109.98 | 550300 |
| 2026-03-27 | 109.08 | $108.96 | 538600 |
| 2026-03-26 | 109.54 | $111.60 | 446300 |
| 2026-03-25 | 109.55 | $112.72 | 416000 |
| 2026-03-24 | 109.34 | $111.65 | 436000 |
| 2026-03-23 | 109.35 | $111.11 | 539800 |
| 2026-03-20 | 109.50 | $109.04 | 1.1M |
| 2026-03-19 | 110.14 | $109.26 | 625900 |
| 2026-03-18 | 110.86 | $109.06 | 542800 |
| 2026-03-17 | 111.77 | $110.71 | 409100 |
| 2026-03-16 | 112.50 | $110.97 | 630800 |
| 2026-03-13 | 113.31 | $110.38 | 425000 |
| 2026-03-12 | 114.41 | $111.94 | 801500 |
| 2026-03-11 | 115.37 | $111.73 | 479900 |
| 2026-03-10 | 116.55 | $112.70 | 499700 |
| 2026-03-09 | 117.74 | $113.96 | 603700 |
| 2026-03-06 | 118.87 | $113.49 | 925300 |
| 2026-03-05 | 120.30 | $117.46 | 497400 |
| 2026-03-04 | 121.13 | $119.19 | 577300 |
| 2026-03-03 | 121.74 | $117.74 | 540900 |
| 2026-03-02 | 122.76 | $117.65 | 578500 |
| 2026-02-27 | 123.97 | $115.88 | 802700 |
| 2026-02-26 | 125.76 | $123.73 | 395700 |
| 2026-02-25 | 126.17 | $121.90 | 518800 |
| 2026-02-24 | 127.04 | $119.61 | 499300 |
| 2026-02-23 | 128.52 | $120.05 | 535300 |
| 2026-02-20 | 130.14 | $126.85 | 505500 |
| 2026-02-19 | 130.58 | $126.12 | 443400 |
| 2026-02-18 | 131.23 | $127.86 | 554500 |
| 2026-02-17 | 131.59 | $127.77 | 485300 |
| 2026-02-13 | 132.02 | $128.77 | 393500 |
| 2026-02-12 | 132.28 | $128.99 | 436600 |
| 2026-02-11 | 132.51 | $132.16 | 457500 |
| 2026-02-10 | 132.09 | $132.87 | 474500 |
| 2026-02-09 | 131.43 | $134.29 | 401000 |
| 2026-02-06 | 130.34 | $134.32 | 711900 |
| 2026-02-05 | 129.04 | $132.06 | 726600 |
| 2026-02-04 | 127.99 | $130.97 | 719500 |
| 2026-02-03 | 126.99 | $127.96 | 664500 |
| 2026-02-02 | 126.43 | $128.05 | 637500 |
| 2026-01-30 | 125.76 | $127.14 | 686700 |
| 2026-01-29 | 125.15 | $127.27 | 707900 |
| 2026-01-28 | 124.40 | $124.66 | 1.2M |
| 2026-01-27 | 124.06 | $124.86 | 921600 |
| 2026-01-26 | 123.62 | $122.50 | 536800 |
| 2026-01-23 | 123.58 | $123.16 | 564600 |
| 2026-01-22 | 123.39 | $125.07 | 460700 |
| 2026-01-21 | 122.75 | $126.34 | 594900 |
| 2026-01-20 | 121.73 | $120.51 | 343900 |
| 2026-01-16 | 121.76 | $122.07 | 366000 |
| 2026-01-15 | 121.46 | $123.30 | 435700 |
| 2026-01-14 | 120.83 | $120.74 | 386900 |
| 2026-01-13 | 120.63 | $118.80 | 343400 |
| 2026-01-12 | 120.80 | $118.98 | 538200 |
| 2026-01-09 | 120.95 | $121.54 | 615800 |
| 2026-01-08 | 120.56 | $122.96 | 334200 |
| 2026-01-07 | 119.81 | $120.24 | 327700 |
| 2026-01-06 | 119.49 | $121.43 | 415700 |
| 2026-01-05 | 118.86 | $119.73 | 436400 |
| 2026-01-02 | 118.48 | $116.48 | 332400 |
| 2025-12-31 | 118.72 | $115.04 | 390000 |
| 2025-12-30 | 119.28 | $116.68 | 324200 |
| 2025-12-29 | 119.57 | $117.16 | 516900 |
| 2025-12-26 | 119.80 | $118.90 | 275700 |
| 2025-12-24 | 119.68 | $118.90 | 173900 |
| 2025-12-23 | 119.53 | $119.21 | 307500 |
| 2025-12-22 | 119.27 | $119.91 | 418600 |
| 2025-12-19 | 118.81 | $118.95 | 1.4M |
| 2025-12-18 | 118.45 | $119.79 | 513800 |
| 2025-12-17 | 117.85 | $118.98 | 649800 |
| 2025-12-16 | 117.31 | $119.03 | 568100 |
| 2025-12-15 | 116.65 | $119.11 | 661000 |
| 2025-12-12 | 115.86 | $118.17 | 621800 |
| 2025-12-11 | 115.12 | $119.88 | 525800 |
| 2025-12-10 | 113.90 | $118.43 | 587200 |
| 2025-12-09 | 112.77 | $113.95 | 474800 |
| 2025-12-08 | 112.41 | $114.24 | 472100 |
| 2025-12-05 | 111.91 | $114.94 | 367300 |
| 2025-12-04 | 111.19 | $115.88 | 535600 |
| 2025-12-03 | 110.15 | $115.00 | 578400 |
| 2025-12-02 | 109.13 | $111.00 | 330800 |
| 2025-12-01 | 108.79 | $112.45 | 367800 |
| 2025-11-28 | 108.10 | $111.08 | 156200 |
| 2025-11-26 | 107.58 | $112.02 | 331400 |
| 2025-11-25 | 106.80 | $112.20 | 462700 |
| 2025-11-24 | 105.86 | $109.21 | 493400 |
| 2025-11-21 | 105.41 | $108.83 | 509800 |
| 2025-11-20 | 104.98 | $104.37 | 356300 |
| 2025-11-19 | 105.44 | $104.08 | 364500 |
| 2025-11-18 | 106.05 | $104.17 | 397300 |
| 2025-11-17 | 106.76 | $103.99 | 384500 |
| 2025-11-14 | 107.63 | $108.40 | 416400 |
| 2025-11-13 | 107.73 | $109.03 | 456000 |
| 2025-11-12 | 107.72 | $109.81 | 345700 |
| 2025-11-11 | 107.57 | $109.80 | 306200 |
| 2025-11-10 | 107.40 | $110.23 | 515800 |
| 2025-11-07 | 107.13 | $108.99 | 371600 |
| 2025-11-06 | 107.10 | $107.06 | 644400 |
| 2025-11-05 | 107.49 | $107.16 | 425700 |
| 2025-11-04 | 107.95 | $106.28 | 590900 |
| 2025-11-03 | 108.67 | $107.31 | 572000 |
| 2025-10-31 | 109.32 | $106.88 | 660600 |
| 2025-10-30 | 110.18 | $107.52 | 583000 |
| 2025-10-29 | 111.05 | $108.68 | 929600 |
| 2025-10-28 | 111.84 | $112.29 | 625200 |
| 2025-10-27 | 112.00 | $112.44 | 485400 |
| 2025-10-24 | 112.18 | $113.57 | 462100 |
| 2025-10-23 | 112.15 | $111.17 | 341500 |
| 2025-10-22 | 112.65 | $111.40 | 406700 |
| 2025-10-21 | 113.18 | $111.87 | 377100 |
| 2025-10-20 | 113.72 | $112.36 | 367000 |
| 2025-10-17 | 114.25 | $108.85 | 610800 |
| 2025-10-16 | 115.62 | $107.43 | 738200 |
| 2025-10-15 | 117.52 | $116.25 | 302900 |
| 2025-10-14 | 117.87 | $118.42 | 563400 |
| 2025-10-13 | 117.82 | $116.21 | 316500 |
| 2025-10-10 | 118.23 | $113.02 | 369300 |
| 2025-10-09 | 119.38 | $118.67 | 348400 |
| 2025-10-08 | 119.53 | $118.98 | 357500 |
| 2025-10-07 | 119.64 | $118.39 | 317600 |
| 2025-10-06 | 119.88 | $119.99 | 467100 |
| 2025-10-03 | 119.83 | $119.50 | 380400 |
| 2025-10-02 | 119.87 | $118.30 | 302000 |
| 2025-10-01 | 120.17 | $118.30 | 395300 |
| 2025-09-30 | 120.51 | $118.35 | 435500 |
| 2025-09-29 | 120.90 | $118.49 | 454900 |
| 2025-09-26 | 121.31 | $119.43 | 311300 |
| 2025-09-25 | 121.58 | $118.80 | 320100 |
| 2025-09-24 | 122.02 | $118.74 | 364400 |
| 2025-09-23 | 122.54 | $119.89 | 435100 |
| 2025-09-22 | 122.89 | $119.51 | 557600 |
| 2025-09-19 | 123.36 | $122.54 | 1.4M |
| 2025-09-18 | 123.26 | $124.18 | 481700 |
| 2025-09-17 | 122.78 | $120.54 | 421600 |
| 2025-09-16 | 122.98 | $118.89 | 406500 |
| 2025-09-15 | 123.54 | $120.40 | 394600 |
| 2025-09-12 | 123.85 | $120.60 | 323200 |
| 2025-09-11 | 124.15 | $121.68 | 496300 |
| 2025-09-10 | 124.26 | $121.99 | 442400 |
| 2025-09-09 | 124.29 | $122.40 | 560900 |
| 2025-09-08 | 124.22 | $125.59 | 707300 |
| 2025-09-05 | 123.45 | $124.47 | 692800 |
| 2025-09-04 | 122.76 | $123.63 | 401800 |
| 2025-09-03 | 122.11 | $121.45 | 298900 |
| 2025-09-02 | 121.79 | $121.53 | 459300 |
| 2025-08-29 | 121.39 | $121.90 | 440600 |
| 2025-08-28 | 120.81 | $122.25 | 323600 |
| 2025-08-27 | 120.05 | $122.99 | 652500 |
| 2025-08-26 | 118.99 | $122.72 | 597200 |
| 2025-08-25 | 117.80 | $120.56 | 494800 |
| 2025-08-22 | 116.85 | $121.59 | 836000 |
| 2025-08-21 | 115.51 | $115.19 | 403200 |
| 2025-08-20 | 115.30 | $115.76 | 543400 |
| 2025-08-19 | 114.91 | $115.93 | 597200 |
| 2025-08-18 | 114.41 | $115.67 | 472100 |
| 2025-08-15 | 113.88 | $115.08 | 528900 |
| 2025-08-14 | 113.36 | $117.06 | 515600 |
| 2025-08-13 | 112.34 | $116.68 | 643200 |
| 2025-08-12 | 111.22 | $114.55 | 549100 |
| 2025-08-11 | 110.37 | $109.80 | 322200 |
| 2025-08-08 | 110.36 | $110.18 | 405900 |
| 2025-08-07 | 110.28 | $108.61 | 493100 |
| 2025-08-06 | 110.50 | $110.00 | 468400 |
| 2025-08-05 | 110.46 | $111.26 | 1.3M |
| 2025-08-04 | 110.14 | $110.55 | 641300 |
| 2025-08-01 | 109.91 | $108.39 | 855100 |
| 2025-07-31 | 110.09 | $109.99 | 1.1M |
| 2025-07-30 | 109.96 | $110.80 | 1.1M |
| 2025-07-29 | 109.63 | $109.20 | 905700 |
| 2025-07-28 | 109.57 | $108.95 | 518500 |
| 2025-07-25 | 109.55 | $108.12 | 454700 |
| 2025-07-24 | 109.69 | $108.05 | 601200 |
| 2025-07-23 | 109.86 | $108.24 | 355100 |
| 2025-07-22 | 110.01 | $108.65 | 431400 |
| 2025-07-21 | 110.08 | $108.41 | 336400 |
| 2025-07-18 | 110.21 | $109.73 | 407400 |
| 2025-07-17 | 110.07 | $109.42 | 446700 |
| 2025-07-16 | 109.95 | $108.49 | 480600 |
| 2025-07-15 | 110.01 | $106.84 | 759000 |
| 2025-07-14 | 110.40 | $112.09 | 471100 |
| 2025-07-11 | 109.73 | $110.21 | 396800 |
| 2025-07-10 | 109.35 | $111.46 | 369400 |
| 2025-07-09 | 108.62 | $110.69 | 708700 |
| 2025-07-08 | 107.92 | $110.12 | 628800 |
| 2025-07-07 | 107.22 | $108.96 | 548700 |
| 2025-07-03 | 106.64 | $110.35 | 301400 |
| 2025-07-02 | 105.66 | $109.43 | 489800 |
| 2025-07-01 | 104.72 | $108.14 | 590000 |
| 2025-06-30 | 103.89 | $105.16 | 573100 |
| 2025-06-27 | 103.55 | $106.02 | 1.8M |
| 2025-06-26 | 102.97 | $106.14 | 483300 |
| 2025-06-25 | 102.27 | $102.59 | 623300 |
| 2025-06-24 | 102.20 | $103.72 | 573500 |
| 2025-06-23 | 101.89 | $101.70 | 594800 |
| 2025-06-20 | 101.96 | $100.66 | 2.0M |
| 2025-06-18 | 102.25 | $99.49 | 951500 |
| 2025-06-17 | 102.84 | $98.72 | 681900 |
| 2025-06-16 | 103.68 | $100.73 | 477500 |
| 2025-06-13 | 104.23 | $100.70 | 410900 |
| 2025-06-12 | 104.88 | $103.11 | 415500 |
| 2025-06-11 | 105.11 | $104.85 | 684800 |
| 2025-06-10 | 105.00 | $106.09 | 477100 |
| 2025-06-09 | 104.61 | $105.89 | 432000 |
| 2025-06-06 | 104.19 | $104.79 | 545300 |
| 2025-06-05 | 103.93 | $101.84 | 578000 |
| 2025-06-04 | 104.24 | $101.99 | 434200 |
| 2025-06-03 | 104.56 | $103.55 | 529100 |
| 2025-06-02 | 104.59 | $102.13 | 468500 |
| 2025-05-30 | 104.92 | $103.12 | 459600 |
| 2025-05-29 | 105.08 | $103.79 | 304400 |
| 2025-05-28 | 105.12 | $103.57 | 520800 |
| 2025-05-27 | 105.19 | $105.31 | 693900 |
| 2025-05-23 | 104.90 | $101.50 | 634000 |
| 2025-05-22 | 105.35 | $102.13 | 438500 |
| 2025-05-21 | 105.72 | $102.37 | 408200 |
| 2025-05-20 | 106.09 | $106.20 | 321800 |
| 2025-05-19 | 105.69 | $106.86 | 379400 |
| 2025-05-16 | 105.06 | $107.05 | 392200 |
| 2025-05-15 | 104.28 | $106.49 | 361200 |
| 2025-05-14 | 103.48 | $106.77 | 577100 |
| 2025-05-13 | 102.47 | $107.99 | 445100 |
| 2025-05-12 | 101.02 | $107.28 | 487600 |
| 2025-05-09 | 99.49 | $103.02 | 414300 |
| 2025-05-08 | 98.59 | $103.56 | 431100 |
| 2025-05-07 | 97.44 | $101.34 | 658600 |
| 2025-05-06 | 96.56 | $100.09 | 443800 |
| 2025-05-05 | 95.81 | $101.00 | 470200 |
| 2025-05-02 | 94.74 | $100.34 | 629600 |
| 2025-05-01 | 93.65 | $97.78 | 777900 |
| 2025-04-30 | 92.92 | $94.57 | 1.8M |
| 2025-04-29 | 92.77 | $97.82 | 1.0M |
| 2025-04-28 | 91.91 | $95.93 | 465500 |
| 2025-04-25 | 91.34 | $95.66 | 466000 |
| 2025-04-24 | 90.74 | $96.77 | 442700 |
| 2025-04-23 | 89.83 | $95.34 | 564200 |
| 2025-04-22 | 89.09 | $94.20 | 628000 |
| 2025-04-21 | 88.50 | $90.42 | 453300 |
| 2025-04-17 | 88.64 | $91.51 | 441300 |
| 2025-04-16 | 88.60 | $91.05 | 709800 |
| 2025-04-15 | 88.68 | $90.46 | 524300 |
| 2025-04-14 | 88.93 | $88.74 | 700700 |
| 2025-04-11 | 89.62 | $86.40 | 1.3M |
| 2025-04-10 | 90.93 | $88.14 | 511500 |
| 2025-04-09 | 92.13 | $94.34 | 1.1M |
| 2025-04-08 | 92.24 | $86.59 | 611900 |
| 2025-04-07 | 94.03 | $86.61 | 952100 |
| 2025-04-04 | 96.12 | $86.88 | 818600 |
| 2025-04-03 | 98.52 | $90.90 | 938200 |
| 2025-04-02 | 100.48 | $101.98 | 331300 |
| 2025-04-01 | 100.43 | $100.53 | 350000 |
| 2025-03-31 | 100.70 | $101.10 | 406100 |
| 2025-03-28 | 100.90 | $100.19 | 407200 |
| 2025-03-27 | 101.34 | $101.85 | 447100 |
| 2025-03-26 | 101.51 | $103.86 | 381600 |
| 2025-03-25 | 101.30 | $105.05 | 530600 |
| 2025-03-24 | 100.83 | $105.27 | 617300 |
| 2025-03-21 | 100.25 | $102.35 | 1.8M |
| 2025-03-20 | 100.21 | $102.67 | 452300 |
| 2025-03-19 | 100.12 | $103.59 | 418200 |
| 2025-03-18 | 99.84 | $102.36 | 347800 |
| 2025-03-17 | 99.80 | $101.94 | 422600 |
| 2025-03-14 | 99.88 | $101.42 | 470200 |
| 2025-03-13 | 100.09 | $98.19 | 797200 |
| 2025-03-12 | 101.06 | $98.99 | 567300 |
| 2025-03-11 | 102.03 | $98.00 | 702600 |
| 2025-03-10 | 103.40 | $98.78 | 780000 |
| 2025-03-07 | 104.85 | $103.07 | 762600 |
| 2025-03-06 | 105.65 | $102.76 | 605000 |
| 2025-03-05 | 106.66 | $104.49 | 748000 |
| 2025-03-04 | 107.48 | $103.95 | 722200 |
| 2025-03-03 | 108.57 | $108.66 | 964500 |
| 2025-02-28 | 108.86 | $110.33 | 1.0M |
| 2025-02-27 | 108.86 | $108.65 | 479400 |
| 2025-02-26 | 109.23 | $108.86 | 661100 |
| 2025-02-25 | 109.63 | $106.99 | 596400 |
| 2025-02-24 | 110.50 | $106.68 | 656400 |
| 2025-02-21 | 111.60 | $106.91 | 467800 |
| 2025-02-20 | 112.83 | $109.96 | 494000 |
| 2025-02-19 | 113.63 | $113.02 | 609400 |
| 2025-02-18 | 113.92 | $113.93 | 546900 |
| 2025-02-14 | 114.07 | $111.86 | 427900 |
| 2025-02-13 | 114.69 | $112.56 | 451900 |
| 2025-02-12 | 115.27 | $112.94 | 649900 |
| 2025-02-11 | 115.87 | $114.17 | 605900 |
| 2025-02-10 | 116.32 | $113.24 | 753400 |
| 2025-02-07 | 117.03 | $114.11 | 904800 |
| 2025-02-06 | 117.67 | $116.34 | 980600 |
| 2025-02-05 | 117.95 | $117.48 | 863900 |
| 2025-02-04 | 118.03 | $114.59 | 921100 |
| 2025-02-03 | 118.73 | $113.24 | 1.8M |
| 2025-01-31 | 119.82 | $117.90 | 5.6M |
| 2025-01-30 | 120.11 | $120.30 | 1.2M |
| 2025-01-29 | 119.92 | $122.56 | 1.6M |
| 2025-01-28 | 119.23 | $121.62 | 1.1M |
| 2025-01-27 | 118.61 | $121.11 | 817700 |
| 2025-01-24 | 118.00 | $121.04 | 570200 |
| 2025-01-23 | 117.30 | $120.57 | 520700 |
| 2025-01-22 | 116.59 | $120.55 | 371600 |
| 2025-01-21 | 115.77 | $121.01 | 420300 |
| 2025-01-17 | 114.72 | $119.58 | 296100 |
| 2025-01-16 | 113.81 | $117.63 | 322500 |
| 2025-01-15 | 113.18 | $119.56 | 471200 |
| 2025-01-14 | 112.05 | $116.92 | 486400 |
| 2025-01-13 | 111.30 | $112.92 | 772400 |
| 2025-01-10 | 111.30 | $109.77 | 734500 |
| 2025-01-08 | 111.97 | $110.32 | 351700 |
| 2025-01-07 | 112.66 | $110.34 | 431600 |
| 2025-01-06 | 113.46 | $111.91 | 438700 |
| 2025-01-03 | 114.08 | $113.25 | 308900 |
| 2025-01-02 | 114.53 | $111.79 | 476800 |
| 2024-12-31 | 115.37 | $112.86 | 317500 |
| 2024-12-30 | 116.14 | $113.06 | 276900 |
| 2024-12-27 | 117.00 | $113.69 | 354900 |
| 2024-12-26 | 117.87 | $115.96 | 210200 |
| 2024-12-24 | 118.40 | $115.78 | 204800 |
| 2024-12-23 | 119.07 | $114.27 | 419100 |
| 2024-12-20 | 120.17 | $114.61 | 1.1M |
| 2024-12-19 | 121.37 | $113.20 | 586900 |
| 2024-12-18 | 123.06 | $113.57 | 537800 |
| 2024-12-17 | 124.95 | $120.26 | 442400 |
| 2024-12-16 | 125.71 | $123.38 | 349500 |
| 2024-12-13 | 125.92 | $122.18 | 310600 |
| 2024-12-12 | 126.41 | $122.36 | 211900 |
| 2024-12-11 | 126.92 | $124.97 | 414700 |
| 2024-12-10 | 126.94 | $124.24 | 350900 |
| 2024-12-09 | 127.10 | $123.67 | 275400 |
| 2024-12-06 | 127.38 | $124.95 | 307300 |
| 2024-12-05 | 127.42 | $124.09 | 442100 |
| 2024-12-04 | 127.61 | $127.13 | 558200 |
| 2024-12-03 | 127.17 | $126.05 | 338900 |
| 2024-12-02 | 126.86 | $124.72 | 344700 |
| 2024-11-29 | 126.75 | $125.49 | 146000 |
| 2024-11-27 | 126.44 | $126.05 | 234900 |
| 2024-11-26 | 125.92 | $125.88 | 242100 |
| 2024-11-25 | 125.33 | $127.60 | 552400 |
| 2024-11-22 | 124.25 | $125.00 | 351700 |
| 2024-11-21 | 123.52 | $123.13 | 220900 |
| 2024-11-20 | 123.03 | $120.19 | 200400 |
| 2024-11-19 | 123.06 | $121.20 | 281900 |
| 2024-11-18 | 122.84 | $121.25 | 223200 |
| 2024-11-15 | 122.56 | $121.49 | 275300 |
| 2024-11-14 | 122.14 | $122.86 | 323300 |
| 2024-11-13 | 121.33 | $123.80 | 376600 |
| 2024-11-12 | 120.17 | $125.81 | 723700 |
| 2024-11-11 | 118.36 | $126.50 | 491100 |
| 2024-11-08 | 116.09 | $122.11 | 330700 |
| 2024-11-07 | 114.36 | $121.68 | 579100 |
| 2024-11-06 | 112.42 | $125.68 | 1.1M |
| 2024-11-05 | 109.31 | $111.04 | 455700 |
| 2024-11-04 | 108.78 | $107.96 | 508700 |
| 2024-11-01 | 108.80 | $108.28 | 442400 |
| 2024-10-31 | 108.74 | $109.73 | 483300 |
| 2024-10-30 | 108.37 | $111.14 | 856500 |
| 2024-10-29 | 107.63 | $106.66 | 419800 |
| 2024-10-28 | 107.71 | $107.05 | 412300 |
| 2024-10-25 | 107.71 | $104.07 | 566200 |
| 2024-10-24 | 108.33 | $105.82 | 406600 |
| 2024-10-23 | 108.68 | $106.60 | 222000 |
| 2024-10-22 | 108.91 | $106.81 | 260700 |
| 2024-10-21 | 109.11 | $106.63 | 355800 |
| 2024-10-18 | 109.38 | $109.35 | 368300 |
| 2024-10-17 | 109.10 | $111.67 | 304000 |
| 2024-10-16 | 108.28 | $111.18 | 369900 |
| 2024-10-15 | 107.41 | $110.45 | 402800 |
| 2024-10-14 | 106.54 | $109.35 | 155000 |
| 2024-10-11 | 105.76 | $108.99 | 369700 |
| 2024-10-10 | 104.92 | $105.53 | 235100 |
| 2024-10-09 | 104.67 | $104.99 | 164200 |
| 2024-10-08 | 104.48 | $103.89 | 304600 |
| 2024-10-07 | 104.49 | $104.26 | 283400 |
| 2024-10-04 | 104.42 | $103.68 | 358000 |
| 2024-10-03 | 104.45 | $101.98 | 236200 |
| 2024-10-02 | 104.84 | $101.49 | 328200 |
| 2024-10-01 | 105.39 | $101.15 | 361000 |
| 2024-09-30 | 106.09 | $105.11 | 297900 |
| 2024-09-27 | 106.05 | $104.10 | 212700 |
| 2024-09-26 | 106.20 | $104.00 | 217900 |
| 2024-09-25 | 106.39 | $103.62 | 270000 |
| 2024-09-24 | 106.68 | $105.08 | 335100 |
| 2024-09-23 | 106.68 | $106.79 | 313600 |
| 2024-09-20 | 106.31 | $106.75 | 904600 |
| 2024-09-19 | 105.88 | $108.86 | 469000 |
| 2024-09-18 | 104.91 | $105.63 | 455300 |
| 2024-09-17 | 104.45 | $104.92 | 396400 |
| 2024-09-16 | 104.04 | $105.28 | 352100 |
| 2024-09-13 | 103.49 | $105.12 | 379600 |
| 2024-09-12 | 102.86 | $101.91 | 276500 |
| 2024-09-11 | 102.80 | $100.67 | 292400 |
| 2024-09-10 | 102.98 | $101.51 | 348300 |
| 2024-09-09 | 102.99 | $101.74 | 374800 |
| 2024-09-06 | 102.94 | $99.83 | 279700 |
| 2024-09-05 | 103.26 | $101.41 | 353700 |
| 2024-09-04 | 103.29 | $102.24 | 343100 |
| 2024-09-03 | 103.13 | $103.86 | 1.2M |
| 2024-08-30 | 102.58 | $103.59 | 389400 |
| 2024-08-29 | 101.98 | $102.90 | 284000 |
| 2024-08-28 | 101.41 | $102.42 | 295500 |
| 2024-08-27 | 100.83 | $102.55 | 287500 |
| 2024-08-26 | 100.12 | $102.66 | 662300 |
| 2024-08-23 | 99.24 | $104.08 | 444600 |
| 2024-08-22 | 97.92 | $98.29 | 177500 |
| 2024-08-21 | 97.59 | $98.09 | 167100 |
| 2024-08-20 | 97.24 | $96.99 | 261400 |
| 2024-08-19 | 97.04 | $98.67 | 258200 |
| 2024-08-16 | 96.46 | $97.37 | 260200 |
| 2024-08-15 | 96.03 | $96.45 | 389900 |
| 2024-08-14 | 95.73 | $93.80 | 162500 |
| 2024-08-13 | 95.92 | $94.93 | 298800 |
| 2024-08-12 | 95.90 | $93.62 | 304100 |
| 2024-08-09 | 96.13 | $93.35 | 282200 |
| 2024-08-08 | 96.45 | $94.49 | 302100 |
| 2024-08-07 | 96.56 | $91.73 | 396100 |
| 2024-08-06 | 97.25 | $92.18 | 525500 |
| 2024-08-05 | 97.94 | $90.56 | 598000 |
| 2024-08-02 | 99.06 | $93.53 | 635600 |
| 2024-08-01 | 99.71 | $97.77 | 730200 |
| 2024-07-31 | 99.54 | $102.02 | 1.4M |
| 2024-07-30 | 98.42 | $99.05 | 825100 |
| 2024-07-29 | 97.72 | $98.03 | 485700 |
| 2024-07-26 | 97.09 | $99.38 | 294800 |
| 2024-07-25 | 96.05 | $97.72 | 429700 |
| 2024-07-24 | 95.16 | $95.80 | 388100 |
| 2024-07-23 | 94.51 | $97.22 | 435800 |
| 2024-07-22 | 93.44 | $95.66 | 390100 |
| 2024-07-19 | 92.49 | $94.71 | 319700 |
| 2024-07-18 | 91.57 | $94.59 | 639400 |
| 2024-07-17 | 90.50 | $96.84 | 513600 |
| 2024-07-16 | 88.77 | $97.08 | 766100 |
| 2024-07-15 | 86.70 | $92.38 | 603600 |
| 2024-07-12 | 85.27 | $89.85 | 443000 |
| 2024-07-11 | 84.13 | $89.08 | 638500 |
| 2024-07-10 | 82.97 | $86.27 | 437100 |
| 2024-07-09 | 82.21 | $83.67 | 499200 |
| 2024-07-08 | 81.87 | $81.41 | 269600 |
| 2024-07-05 | 81.96 | $81.58 | 294400 |
| 2024-07-03 | 82.02 | $82.46 | 194800 |
| 2024-07-02 | 81.90 | $83.71 | 326700 |
| 2024-07-01 | 81.51 | $82.40 | 624300 |
| 2024-06-28 | 81.32 | $83.42 | 706400 |
| 2024-06-27 | 80.89 | $82.07 | 223100 |
| 2024-06-26 | 80.68 | $81.27 | 325600 |
| 2024-06-25 | 80.61 | $80.90 | 317400 |
| 2024-06-24 | 80.60 | $82.51 | 567500 |
| 2024-06-21 | 80.26 | $79.60 | 698200 |
| 2024-06-20 | 80.48 | $80.54 | 288700 |
| 2024-06-18 | 80.54 | $80.96 | 604700 |
| 2024-06-17 | 80.53 | $80.66 | 202000 |
| 2024-06-14 | 80.58 | $79.97 | 274500 |
| 2024-06-13 | 80.79 | $80.77 | 365900 |
| 2024-06-12 | 80.87 | $81.54 | 315500 |
| 2024-06-11 | 80.80 | $79.85 | 419000 |
| 2024-06-10 | 81.08 | $80.31 | 450300 |
| 2024-06-07 | 81.31 | $80.88 | 300700 |
| 2024-06-06 | 81.46 | $81.01 | 306200 |
| 2024-06-05 | 81.61 | $80.78 | 299200 |
| 2024-06-04 | 81.84 | $80.19 | 419900 |
| 2024-06-03 | 82.22 | $81.37 | 340400 |
| 2024-05-31 | 82.43 | $82.44 | 352100 |
| 2024-05-30 | 82.44 | $80.79 | 246600 |
| 2024-05-29 | 82.80 | $78.93 | 480600 |
| 2024-05-28 | 83.62 | $80.58 | 316600 |
| 2024-05-24 | 84.21 | $82.80 | 205100 |
| 2024-05-23 | 84.43 | $82.16 | 410900 |
| 2024-05-22 | 84.81 | $84.38 | 319700 |
| 2024-05-21 | 84.78 | $85.60 | 473900 |
| 2024-05-20 | 84.48 | $85.85 | 641500 |
| 2024-05-17 | 84.07 | $86.14 | 576300 |
| 2024-05-16 | 83.54 | $84.43 | 330200 |
| 2024-05-15 | 83.27 | $86.00 | 538400 |
| 2024-05-14 | 82.63 | $83.93 | 587400 |
| 2024-05-13 | 82.31 | $83.77 | 714400 |
| 2024-05-10 | 81.98 | $82.48 | 836300 |
| 2024-05-09 | 81.87 | $81.60 | 633800 |
| 2024-05-08 | 81.93 | $83.13 | 428600 |
| 2024-05-07 | 81.67 | $82.21 | 597400 |
| 2024-05-06 | 81.56 | $82.11 | 377100 |
| 2024-05-03 | 81.46 | $82.56 | 561300 |
| 2024-05-02 | 81.25 | $81.87 | 807600 |
| 2024-05-01 | 81.15 | $79.81 | 1.2M |
| 2024-04-30 | 81.48 | $79.66 | 1.5M |
| 2024-04-29 | 81.88 | $77.75 | 2.6M |
| 2024-04-26 | 82.76 | $83.17 | 132300 |
| 2024-04-25 | 82.63 | $83.66 | 137200 |
| 2024-04-24 | 82.37 | $84.78 | 163100 |
| 2024-04-23 | 81.84 | $83.74 | 129300 |
| 2024-04-22 | 81.45 | $83.56 | 162500 |
| 2024-04-19 | 81.02 | $81.44 | 317600 |
| 2024-04-18 | 80.98 | $80.20 | 189000 |
| 2024-04-17 | 81.20 | $79.67 | 193300 |
| 2024-04-16 | 81.56 | $79.44 | 195000 |
| 2024-04-15 | 82.03 | $79.75 | 140200 |
| 2024-04-12 | 82.51 | $80.07 | 142300 |
| 2024-04-11 | 83.00 | $80.78 | 123000 |
| 2024-04-10 | 83.42 | $80.71 | 217300 |
| 2024-04-09 | 83.92 | $84.42 | 94400 |
| 2024-04-08 | 83.70 | $84.24 | 86600 |
| 2024-04-05 | 83.49 | $83.27 | 178500 |
| 2024-04-04 | 83.44 | $82.89 | 181800 |
| 2024-04-03 | 83.46 | $83.21 | 191200 |
| 2024-04-02 | 83.41 | $83.25 | 197600 |
| 2024-04-01 | 83.34 | $84.56 | 339600 |
| 2024-03-28 | 82.98 | $86.99 | 318700 |
| 2024-03-27 | 82.04 | $85.61 | 184500 |
| 2024-03-26 | 81.24 | $82.41 | 203400 |
| 2024-03-25 | 80.99 | $81.55 | 59700 |
| 2024-03-22 | 80.87 | $81.18 | 182700 |
| 2024-03-21 | 80.82 | $82.93 | 242500 |
| 2024-03-20 | 80.39 | $81.12 | 253400 |
| 2024-03-19 | 80.27 | $79.48 | 151200 |
| 2024-03-18 | 80.48 | $78.53 | 195900 |
| 2024-03-15 | 80.93 | $79.42 | 683700 |
| 2024-03-14 | 81.26 | $79.27 | 289300 |
| 2024-03-13 | 81.67 | $80.50 | 200000 |
| 2024-03-12 | 81.89 | $79.85 | 361100 |
| 2024-03-11 | 82.29 | $81.91 | 173400 |
| 2024-03-08 | 82.31 | $82.87 | 140900 |
| 2024-03-07 | 82.12 | $83.72 | 126000 |
| 2024-03-06 | 81.73 | $83.76 | 208300 |
| 2024-03-05 | 81.26 | $83.88 | 208100 |
| 2024-03-04 | 80.69 | $80.47 | 149500 |
| 2024-03-01 | 80.75 | $80.60 | 265900 |
| 2024-02-29 | 80.79 | $81.61 | 437500 |
| 2024-02-28 | 80.62 | $79.66 | 208500 |
| 2024-02-27 | 80.84 | $80.68 | 144400 |
| 2024-02-26 | 80.88 | $80.03 | 135300 |
| 2024-02-23 | 81.06 | $80.75 | 151700 |
| 2024-02-22 | 81.12 | $80.39 | 170000 |
| 2024-02-21 | 81.26 | $80.68 | 134700 |
| 2024-02-20 | 81.37 | $81.31 | 137400 |
| 2024-02-16 | 81.36 | $81.10 | 160600 |
| 2024-02-15 | 81.39 | $82.69 | 300400 |
| 2024-02-14 | 81.09 | $79.98 | 208300 |
| 2024-02-13 | 81.31 | $78.87 | 355200 |
| 2024-02-12 | 81.80 | $82.94 | 193100 |
| 2024-02-09 | 81.50 | $81.67 | 192000 |
| 2024-02-08 | 81.43 | $80.29 | 232400 |
| 2024-02-07 | 81.63 | $79.15 | 224200 |
| 2024-02-06 | 82.10 | $79.54 | 198700 |
| 2024-02-05 | 82.57 | $80.35 | 260000 |
| 2024-02-02 | 82.93 | $82.22 | 371400 |
| 2024-02-01 | 82.94 | $83.44 | 473200 |
| 2024-01-31 | 82.70 | $82.50 | 788200 |
| 2024-01-30 | 82.61 | $83.53 | 219800 |
| 2024-01-29 | 82.28 | $83.47 | 164200 |
| 2024-01-26 | 81.91 | $82.29 | 140300 |
| 2024-01-25 | 81.71 | $81.47 | 189200 |
| 2024-01-24 | 81.66 | $81.80 | 308500 |
| 2024-01-23 | 81.52 | $80.66 | 159400 |
| 2024-01-22 | 81.59 | $82.40 | 163200 |
| 2024-01-19 | 81.30 | $80.69 | 170900 |
| 2024-01-18 | 81.32 | $79.02 | 106700 |
| 2024-01-17 | 81.69 | $78.48 | 174700 |
| 2024-01-16 | 82.22 | $78.20 | 215200 |
| 2024-01-12 | 82.89 | $79.54 | 137500 |
| 2024-01-11 | 83.38 | $80.39 | 211400 |
| 2024-01-10 | 83.75 | $81.59 | 177400 |
| 2024-01-09 | 83.91 | $81.12 | 177200 |
| 2024-01-08 | 84.18 | $82.29 | 109100 |
| 2024-01-05 | 84.23 | $81.30 | 215100 |
| 2024-01-04 | 84.48 | $81.08 | 220200 |
| 2024-01-03 | 84.79 | $81.59 | 196400 |
| 2024-01-02 | 85.03 | $83.89 | 195400 |
| 2023-12-29 | 84.80 | $83.55 | 243100 |
| 2023-12-28 | 84.58 | $84.59 | 214000 |
| 2023-12-27 | 84.07 | $83.86 | 131800 |
| 2023-12-26 | 83.62 | $83.72 | 222000 |
| 2023-12-22 | 83.09 | $82.77 | 292600 |
| 2023-12-21 | 82.66 | $82.43 | 271100 |
| 2023-12-20 | 82.21 | $81.57 | 316800 |
| 2023-12-19 | 81.83 | $83.61 | 261400 |
| 2023-12-18 | 80.95 | $82.86 | 327600 |
| 2023-12-15 | 80.05 | $82.98 | 1.2M |
| 2023-12-14 | 78.96 | $84.28 | 556700 |
| 2023-12-13 | 77.40 | $80.54 | 493800 |
| 2023-12-12 | 76.35 | $75.30 | 209900 |
| 2023-12-11 | 76.23 | $76.19 | 244000 |
| 2023-12-08 | 75.88 | $76.27 | 208300 |
| 2023-12-07 | 75.44 | $76.26 | 221900 |
| 2023-12-06 | 74.91 | $75.49 | 179100 |
| 2023-12-05 | 74.44 | $75.82 | 260000 |
| 2023-12-04 | 73.81 | $76.00 | 248200 |
| 2023-12-01 | 73.02 | $74.65 | 1.6M |
| 2023-11-30 | 72.38 | $71.66 | 1.0M |
| 2023-11-29 | 72.25 | $71.99 | 322900 |
| 2023-11-28 | 72.02 | $70.73 | 259200 |
| 2023-11-27 | 72.00 | $70.96 | 303500 |
| 2023-11-24 | 71.91 | $71.30 | 73500 |
| 2023-11-22 | 71.72 | $71.53 | 163000 |
| 2023-11-21 | 71.44 | $70.97 | 230500 |
| 2023-11-20 | 71.21 | $72.35 | 420200 |
| 2023-11-17 | 70.63 | $73.00 | 373700 |
| 2023-11-16 | 69.82 | $71.78 | 408300 |
| 2023-11-15 | 69.11 | $73.96 | 455900 |
| 2023-11-14 | 67.82 | $72.19 | 324600 |
| 2023-11-13 | 66.68 | $66.79 | 175300 |
| 2023-11-10 | 66.49 | $66.53 | 142900 |
| 2023-11-09 | 66.31 | $65.92 | 202500 |
| 2023-11-08 | 66.22 | $67.43 | 182500 |
| 2023-11-07 | 65.80 | $67.48 | 113600 |
| 2023-11-06 | 65.28 | $68.35 | 412600 |
| 2023-11-03 | 64.50 | $69.32 | 445300 |
| 2023-11-02 | 63.37 | $66.93 | 452700 |
| 2023-11-01 | 62.57 | $63.49 | 259700 |
| 2023-10-31 | 62.37 | $62.72 | 185600 |
| 2023-10-30 | 62.29 | $62.82 | 209400 |
| 2023-10-27 | 62.18 | $62.09 | 225700 |
| 2023-10-26 | 62.21 | $63.75 | 378400 |
| 2023-10-25 | 61.89 | $62.28 | 387200 |
| 2023-10-24 | 61.83 | $61.33 | 316700 |
| 2023-10-23 | 61.96 | $61.04 | 302300 |
| 2023-10-20 | 62.17 | $60.91 | 294900 |
| 2023-10-19 | 62.45 | $62.44 | 276800 |
| 2023-10-18 | 62.45 | $63.34 | 244200 |
| 2023-10-17 | 62.26 | $65.19 | 274400 |
| 2023-10-16 | 61.65 | $63.48 | 281900 |
| 2023-10-13 | 61.31 | $61.79 | 276900 |
| 2023-10-12 | 61.27 | $62.21 | 174300 |
| 2023-10-11 | 61.13 | $62.98 | 188800 |
| 2023-10-10 | 60.82 | $63.08 | 248800 |
| 2023-10-09 | 60.44 | $61.63 | 148300 |
| 2023-10-06 | 60.31 | $61.73 | 335400 |
| 2023-10-05 | 60.15 | $61.12 | 202400 |
| 2023-10-04 | 60.09 | $59.19 | 201600 |
| 2023-10-03 | 60.44 | $58.65 | 241300 |
| 2023-10-02 | 60.97 | $60.30 | 202400 |
| 2023-09-29 | 61.24 | $62.05 | 319300 |
| 2023-09-28 | 61.20 | $61.53 | 298200 |
| 2023-09-27 | 61.26 | $61.00 | 200600 |
| 2023-09-26 | 61.45 | $61.97 | 262500 |
| 2023-09-25 | 61.48 | $62.84 | 276900 |
| 2023-09-22 | 61.33 | $61.04 | 224600 |
| 2023-09-21 | 61.55 | $61.03 | 243900 |
| 2023-09-20 | 61.80 | $61.32 | 209400 |
| 2023-09-19 | 62.05 | $61.58 | 210100 |
| 2023-09-18 | 62.29 | $62.12 | 170100 |
| 2023-09-15 | 62.46 | $63.27 | 610600 |
| 2023-09-14 | 62.43 | $64.43 | 288200 |
| 2023-09-13 | 62.15 | $63.85 | 395900 |
| 2023-09-12 | 61.95 | $61.87 | 363200 |
| 2023-09-11 | 62.15 | $61.28 | 210600 |
| 2023-09-08 | 62.52 | $61.76 | 331200 |
| 2023-09-07 | 62.85 | $61.13 | 270500 |
| 2023-09-06 | 63.37 | $61.77 | 176500 |
| 2023-09-05 | 63.86 | $63.29 | 276900 |
| 2023-09-01 | 64.10 | $64.60 | 371400 |
| 2023-08-31 | 64.12 | $63.21 | 408600 |
| 2023-08-30 | 64.44 | $63.47 | 173800 |
| 2023-08-29 | 64.76 | $63.96 | 211200 |
| 2023-08-28 | 65.03 | $63.61 | 191400 |
| 2023-08-25 | 65.43 | $63.13 | 251000 |
| 2023-08-24 | 65.99 | $64.40 | 175900 |
| 2023-08-23 | 66.38 | $63.74 | 142100 |
| 2023-08-22 | 66.98 | $63.24 | 241100 |
| 2023-08-21 | 67.77 | $65.29 | 173200 |
| 2023-08-18 | 68.26 | $65.45 | 181800 |
| 2023-08-17 | 68.79 | $65.54 | 238500 |
| 2023-08-16 | 69.38 | $64.95 | 165600 |
| 2023-08-15 | 70.19 | $65.83 | 190800 |
| 2023-08-14 | 70.93 | $67.78 | 229900 |
| 2023-08-11 | 71.37 | $69.27 | 338200 |
| 2023-08-10 | 71.55 | $69.58 | 170400 |
| 2023-08-09 | 71.69 | $70.01 | 177300 |
| 2023-08-08 | 71.74 | $70.65 | 297200 |
| 2023-08-07 | 71.64 | $72.49 | 309800 |
| 2023-08-04 | 71.13 | $71.72 | 279700 |
| 2023-08-03 | 70.67 | $70.69 | 332900 |
| 2023-08-02 | 70.35 | $69.34 | 517000 |
| 2023-08-01 | 70.25 | $69.48 | 539000 |
| 2023-07-31 | 70.08 | $71.00 | 4.8M |
| 2023-07-28 | 69.54 | $70.66 | 451500 |
| 2023-07-27 | 68.98 | $70.16 | 581700 |
| 2023-07-26 | 68.42 | $72.52 | 602000 |
| 2023-07-25 | 67.25 | $68.86 | 484600 |
| 2023-07-24 | 66.65 | $69.36 | 507400 |
| 2023-07-21 | 65.84 | $67.05 | 578700 |
| 2023-07-20 | 65.38 | $68.73 | 411600 |
| 2023-07-19 | 64.47 | $70.17 | 697200 |
| 2023-07-18 | 63.11 | $67.22 | 467300 |
| 2023-07-17 | 62.15 | $63.94 | 492300 |
| 2023-07-14 | 61.73 | $62.51 | 595300 |
| 2023-07-13 | 61.53 | $63.82 | 350400 |
| 2023-07-12 | 61.03 | $62.80 | 339900 |
| 2023-07-11 | 60.66 | $61.11 | 350500 |
| 2023-07-10 | 60.58 | $60.00 | 354600 |
| 2023-07-07 | 60.73 | $60.14 | 854400 |
| 2023-07-06 | 60.88 | $59.19 | 311100 |
| 2023-07-05 | 61.25 | $60.43 | 249600 |
| 2023-07-03 | 61.42 | $61.93 | 151800 |
| 2023-06-30 | 61.30 | $60.90 | 286600 |
| 2023-06-29 | 61.37 | $61.99 | 251100 |
| 2023-06-28 | 61.23 | $61.31 | 328300 |
| 2023-06-27 | 61.21 | $61.32 | 387300 |
| 2023-06-26 | 61.19 | $58.98 | 471700 |
| 2023-06-23 | 61.65 | $57.40 | 647800 |
| 2023-06-22 | 62.51 | $57.48 | 446400 |
| 2023-06-21 | 63.50 | $59.43 | 461600 |
| 2023-06-20 | 64.22 | $61.28 | 536800 |
| 2023-06-16 | 64.67 | $63.16 | 967700 |
| 2023-06-15 | 64.78 | $64.24 | 335700 |
| 2023-06-14 | 64.67 | $64.29 | 296200 |
| 2023-06-13 | 64.52 | $66.42 | 321700 |
| 2023-06-12 | 63.88 | $63.85 | 559200 |
| 2023-06-09 | 63.68 | $65.75 | 208800 |
| 2023-06-08 | 63.02 | $66.60 | 232800 |
| 2023-06-07 | 62.08 | $67.24 | 594900 |
| 2023-06-06 | 60.84 | $65.47 | 366200 |
| 2023-06-05 | 59.77 | $62.09 | 414300 |
| 2023-06-02 | 59.24 | $63.60 | 449500 |
| 2023-06-01 | 58.31 | $58.76 | 315300 |
| 2023-05-31 | 58.25 | $56.64 | 403500 |
| 2023-05-30 | 58.62 | $59.58 | 235300 |
| 2023-05-26 | 58.44 | $59.62 | 163400 |
| 2023-05-25 | 58.22 | $59.33 | 258300 |
| 2023-05-24 | 58.02 | $60.29 | 215300 |
| 2023-05-23 | 57.60 | $61.33 | 351900 |
| 2023-05-22 | 56.89 | $59.72 | 288200 |
| 2023-05-19 | 56.42 | $58.17 | 397200 |
| 2023-05-18 | 56.20 | $59.92 | 332500 |
| 2023-05-17 | 55.59 | $59.36 | 402200 |
| 2023-05-16 | 55.01 | $55.66 | 283800 |
| 2023-05-15 | 55.13 | $57.18 | 332400 |
| 2023-05-12 | 54.96 | $54.73 | 248900 |
| 2023-05-11 | 55.29 | $54.54 | 411100 |
| 2023-05-10 | 55.73 | $56.33 | 316800 |
| 2023-05-09 | 55.88 | $56.76 | 441500 |
| 2023-05-08 | 55.97 | $55.79 | 295700 |
| 2023-05-05 | 56.30 | $57.88 | 567400 |
| 2023-05-04 | 56.26 | $54.27 | 671000 |
| 2023-05-03 | 56.98 | $55.72 | 485200 |
| 2023-05-02 | 57.53 | $56.09 | 636600 |
| 2023-05-01 | 58.10 | $60.27 | 515500 |
| 2023-04-28 | 57.90 | $63.61 | 3.9M |
| 2023-04-27 | 56.97 | $63.18 | 749600 |
| 2023-04-26 | 56.00 | $61.55 | 729300 |
| 2023-04-25 | 55.25 | $55.80 | 557100 |
| 2023-04-24 | 55.60 | $57.93 | 417700 |
| 2023-04-21 | 55.59 | $58.27 | 282300 |
| 2023-04-20 | 55.53 | $58.33 | 307300 |
| 2023-04-19 | 55.47 | $59.78 | 368800 |
| 2023-04-18 | 55.13 | $58.11 | 214000 |
| 2023-04-17 | 55.11 | $60.03 | 325000 |
| 2023-04-14 | 54.72 | $58.19 | 286800 |
| 2023-04-13 | 54.69 | $59.36 | 409300 |
| 2023-04-12 | 54.44 | $57.48 | 389800 |
| 2023-04-11 | 54.59 | $57.71 | 279300 |
| 2023-04-10 | 54.76 | $58.15 | 517000 |
| 2023-04-06 | 54.90 | $58.25 | 412600 |
| 2023-04-05 | 55.09 | $58.19 | 648600 |
| 2023-04-04 | 55.37 | $57.54 | 580400 |
| 2023-04-03 | 55.88 | $57.28 | 430000 |
| 2023-03-31 | 56.58 | $57.72 | 774500 |
| 2023-03-30 | 57.34 | $58.64 | 357400 |
| 2023-03-29 | 58.09 | $59.67 | 562600 |
| 2023-03-28 | 58.79 | $58.88 | 574500 |
| 2023-03-27 | 59.82 | $59.25 | 644500 |
| 2023-03-24 | 61.00 | $59.31 | 997900 |
| 2023-03-23 | 62.40 | $58.68 | 548200 |
| 2023-03-22 | 64.20 | $60.44 | 405200 |
| 2023-03-21 | 65.98 | $64.19 | 594800 |
| 2023-03-20 | 67.30 | $60.46 | 730800 |
| 2023-03-17 | 69.67 | $58.27 | 1.7M |
| 2023-03-16 | 72.92 | $65.28 | 783700 |
| 2023-03-15 | 75.25 | $64.50 | 1.1M |
| 2023-03-14 | 78.14 | $64.13 | 1.3M |
| 2023-03-13 | 81.61 | $65.08 | 2.5M |
| 2023-03-10 | 85.46 | $77.09 | 404300 |
| 2023-03-09 | 87.40 | $79.76 | 253400 |
| 2023-03-08 | 89.09 | $86.17 | 193200 |
| 2023-03-07 | 89.71 | $85.81 | 115400 |
| 2023-03-06 | 90.50 | $88.32 | 124300 |
| 2023-03-03 | 90.89 | $88.85 | 121600 |
| 2023-03-02 | 91.22 | $88.03 | 151100 |
| 2023-03-01 | 91.77 | $89.95 | 168300 |
| 2023-02-28 | 92.00 | $90.66 | 249300 |
| 2023-02-27 | 92.10 | $91.06 | 167300 |
| 2023-02-24 | 92.13 | $91.17 | 159000 |
| 2023-02-23 | 92.13 | $91.26 | 175700 |
| 2023-02-22 | 92.10 | $90.79 | 187800 |
| 2023-02-21 | 92.16 | $90.99 | 153600 |
| 2023-02-17 | 92.16 | $91.67 | 354200 |
| 2023-02-16 | 92.02 | $90.76 | 140800 |
| 2023-02-15 | 92.03 | $91.43 | 139500 |
| 2023-02-14 | 91.89 | $91.19 | 195400 |
| 2023-02-13 | 91.76 | $91.77 | 110100 |
| 2023-02-10 | 91.47 | $90.83 | 154800 |
| 2023-02-09 | 91.32 | $90.94 | 161000 |
| 2023-02-08 | 91.11 | $91.51 | 122100 |
| 2023-02-07 | 90.74 | $91.96 | 191800 |
| 2023-02-06 | 90.19 | $91.49 | 198600 |
| 2023-02-03 | 89.64 | $91.16 | 331500 |
| 2023-02-02 | 89.05 | $91.28 | 383700 |
| 2023-02-01 | 88.34 | $90.20 | 248200 |
| 2023-01-31 | 87.73 | $90.19 | 1.1M |
| 2023-01-30 | 87.01 | $88.06 | 242100 |
| 2023-01-27 | 86.62 | $87.84 | 168200 |
| 2023-01-26 | 86.20 | $87.71 | 223100 |
| 2023-01-25 | 85.73 | $87.99 | 259800 |
| 2023-01-24 | 85.12 | $85.35 | 165000 |
| 2023-01-23 | 84.97 | $86.57 | 179400 |
| 2023-01-20 | 84.53 | $85.13 | 215700 |
| 2023-01-19 | 84.32 | $82.85 | 140200 |
| 2023-01-18 | 84.55 | $82.66 | 230400 |
| 2023-01-17 | 84.85 | $85.37 | 169800 |
| 2023-01-13 | 84.63 | $86.91 | 148900 |
| 2023-01-12 | 84.04 | $86.65 | 164100 |
| 2023-01-11 | 83.40 | $85.10 | 202300 |
| 2023-01-10 | 82.99 | $84.57 | 151000 |
| 2023-01-09 | 82.62 | $84.25 | 193200 |
| 2023-01-06 | 82.25 | $84.50 | 164500 |
| 2023-01-05 | 81.78 | $81.92 | 164600 |
| 2023-01-04 | 81.77 | $82.21 | 170900 |
| 2023-01-03 | 81.70 | $82.56 | 203700 |
| 2022-12-30 | 81.55 | $83.52 | 115400 |
| 2022-12-29 | 81.18 | $84.08 | 140500 |
| 2022-12-28 | 80.63 | $82.29 | 128100 |
| 2022-12-27 | 80.37 | $82.33 | 141200 |
| 2022-12-23 | 80.07 | $82.17 | 161700 |
| 2022-12-22 | 79.76 | $81.30 | 110200 |
| 2022-12-21 | 79.59 | $81.68 | 161800 |
| 2022-12-20 | 79.33 | $79.76 | 183000 |
| 2022-12-19 | 79.43 | $78.45 | 182500 |
| 2022-12-16 | 79.84 | $77.72 | 975200 |
| 2022-12-15 | 80.48 | $77.84 | 175200 |
| 2022-12-14 | 81.20 | $79.66 | 186700 |
| 2022-12-13 | 81.66 | $81.22 | 191100 |
| 2022-12-12 | 81.87 | $81.63 | 156900 |
| 2022-12-09 | 82.04 | $81.02 | 164500 |
| 2022-12-08 | 82.37 | $81.53 | 216200 |
| 2022-12-07 | 82.65 | $81.19 | 169200 |
| 2022-12-06 | 83.05 | $80.66 | 188800 |
| 2022-12-05 | 83.63 | $81.66 | 182000 |
| 2022-12-02 | 84.09 | $85.19 | 160000 |
| 2022-12-01 | 83.89 | $84.75 | 144500 |
| 2022-11-30 | 83.75 | $85.52 | 415100 |
| 2022-11-29 | 83.43 | $83.75 | 122500 |
| 2022-11-28 | 83.43 | $83.46 | 137800 |
| 2022-11-25 | 83.50 | $85.46 | 68300 |
| 2022-11-23 | 83.16 | $83.88 | 99900 |
| 2022-11-22 | 83.10 | $84.26 | 109300 |
| 2022-11-21 | 82.96 | $83.61 | 140900 |
| 2022-11-18 | 82.94 | $84.86 | 170300 |
| 2022-11-17 | 82.65 | $82.74 | 182600 |
| 2022-11-16 | 82.78 | $83.09 | 135800 |
| 2022-11-15 | 82.86 | $84.19 | 143800 |
| 2022-11-14 | 82.73 | $83.74 | 188000 |
| 2022-11-11 | 82.68 | $85.26 | 116000 |
| 2022-11-10 | 82.31 | $85.80 | 168100 |
| 2022-11-09 | 81.78 | $82.15 | 121800 |
| 2022-11-08 | 81.95 | $82.46 | 148000 |
| 2022-11-07 | 82.08 | $83.03 | 110500 |
| 2022-11-04 | 82.14 | $82.58 | 120100 |
| 2022-11-03 | 82.31 | $81.07 | 152200 |
| 2022-11-02 | 82.83 | $81.06 | 230400 |
| 2022-11-01 | 83.46 | $82.74 | 204000 |
| 2022-10-31 | 83.85 | $83.22 | 499400 |
| 2022-10-28 | 84.20 | $80.49 | 277200 |
| 2022-10-27 | 85.20 | $77.66 | 330900 |
| 2022-10-26 | 86.97 | $80.16 | 874200 |
| 2022-10-25 | 88.50 | $89.37 | 255800 |
| 2022-10-24 | 88.33 | $88.68 | 237600 |
| 2022-10-21 | 88.29 | $87.48 | 224900 |
| 2022-10-20 | 88.49 | $86.78 | 211600 |
| 2022-10-19 | 88.87 | $90.33 | 189900 |
| 2022-10-18 | 88.57 | $91.26 | 201200 |
| 2022-10-17 | 88.03 | $90.83 | 236100 |
| 2022-10-14 | 87.49 | $88.41 | 171400 |
| 2022-10-13 | 87.37 | $90.30 | 150600 |
| 2022-10-12 | 86.85 | $86.61 | 160600 |
| 2022-10-11 | 87.02 | $87.07 | 210400 |
| 2022-10-10 | 87.14 | $87.13 | 133500 |
| 2022-10-07 | 87.26 | $86.64 | 142700 |
| 2022-10-06 | 87.51 | $89.52 | 92800 |
| 2022-10-05 | 87.20 | $89.83 | 118500 |
| 2022-10-04 | 86.79 | $90.58 | 133600 |
| 2022-10-03 | 86.15 | $86.76 | 133900 |
| 2022-09-30 | 86.24 | $84.29 | 183600 |
| 2022-09-29 | 86.86 | $85.18 | 167000 |
| 2022-09-28 | 87.41 | $85.86 | 178000 |
| 2022-09-27 | 87.91 | $84.84 | 191000 |
| 2022-09-26 | 88.71 | $87.30 | 129700 |
| 2022-09-23 | 89.13 | $87.51 | 100700 |
| 2022-09-22 | 89.58 | $88.88 | 129700 |
| 2022-09-21 | 89.82 | $90.17 | 122200 |
| 2022-09-20 | 89.83 | $91.02 | 91900 |
| 2022-09-19 | 89.66 | $91.09 | 91100 |
| 2022-09-16 | 89.46 | $89.53 | 446200 |
| 2022-09-15 | 89.56 | $89.70 | 128700 |
| 2022-09-14 | 89.65 | $89.08 | 172000 |
| 2022-09-13 | 89.89 | $87.93 | 154000 |
| 2022-09-12 | 90.41 | $91.13 | 179600 |
| 2022-09-09 | 90.35 | $90.36 | 129900 |
| 2022-09-08 | 90.45 | $89.93 | 155900 |
| 2022-09-07 | 90.66 | $89.32 | 135300 |
| 2022-09-06 | 91.03 | $87.93 | 120400 |
| 2022-09-02 | 91.76 | $88.88 | 141300 |
| 2022-09-01 | 92.41 | $89.82 | 573500 |
| 2022-08-31 | 92.96 | $89.47 | 183300 |
| 2022-08-30 | 93.68 | $90.95 | 196900 |
| 2022-08-29 | 94.20 | $89.75 | 100000 |
| 2022-08-26 | 95.04 | $91.21 | 131300 |
| 2022-08-25 | 95.72 | $93.12 | 137500 |
| 2022-08-24 | 96.08 | $91.78 | 116900 |
| 2022-08-23 | 96.78 | $92.65 | 158600 |
| 2022-08-22 | 97.40 | $94.81 | 159300 |
| 2022-08-19 | 97.64 | $96.54 | 179200 |
| 2022-08-18 | 97.54 | $98.81 | 197400 |
| 2022-08-17 | 96.93 | $98.70 | 137400 |
| 2022-08-16 | 96.24 | $98.80 | 134500 |
| 2022-08-15 | 95.39 | $98.48 | 102700 |
| 2022-08-12 | 94.46 | $97.47 | 109700 |
| 2022-08-11 | 93.58 | $95.63 | 86800 |
| 2022-08-10 | 92.93 | $94.73 | 139500 |
| 2022-08-09 | 92.36 | $93.34 | 190500 |
| 2022-08-08 | 91.99 | $92.81 | 136700 |
| 2022-08-05 | 91.66 | $93.19 | 170700 |
| 2022-08-04 | 91.19 | $92.62 | 182700 |
| 2022-08-03 | 90.75 | $91.47 | 162300 |
| 2022-08-02 | 90.48 | $90.86 | 155300 |
| 2022-08-01 | 90.30 | $90.77 | 263500 |
| 2022-07-29 | 90.09 | $90.50 | 507300 |
| 2022-07-28 | 89.91 | $89.83 | 254000 |
| 2022-07-27 | 89.83 | $91.42 | 350400 |
| 2022-07-26 | 89.40 | $92.11 | 276300 |
| 2022-07-25 | 88.75 | $91.76 | 440800 |
| 2022-07-22 | 88.07 | $89.75 | 94700 |
| 2022-07-21 | 87.70 | $90.13 | 139100 |
| 2022-07-20 | 87.19 | $89.48 | 167200 |
| 2022-07-19 | 86.74 | $88.66 | 155100 |
| 2022-07-18 | 86.39 | $86.16 | 215800 |
| 2022-07-15 | 86.52 | $86.84 | 204400 |
| 2022-07-14 | 86.53 | $84.68 | 141300 |
| 2022-07-13 | 87.00 | $85.96 | 137200 |
| 2022-07-12 | 87.27 | $87.49 | 167500 |
| 2022-07-11 | 87.27 | $88.21 | 97800 |
| 2022-07-08 | 87.12 | $88.99 | 144400 |
| 2022-07-07 | 86.79 | $89.05 | 204900 |
| 2022-07-06 | 86.40 | $88.17 | 191500 |
| 2022-07-05 | 86.13 | $87.82 | 147200 |
| 2022-07-01 | 85.90 | $87.13 | 164800 |
| 2022-06-30 | 85.78 | $86.10 | 145700 |
| 2022-06-29 | 85.87 | $86.56 | 100200 |
| 2022-06-28 | 85.88 | $87.49 | 130900 |
| 2022-06-27 | 85.71 | $88.00 | 177700 |
| 2022-06-24 | 85.42 | $88.03 | 364100 |
| 2022-06-23 | 85.08 | $85.30 | 148900 |
| 2022-06-22 | 85.27 | $85.99 | 189500 |
| 2022-06-21 | 85.37 | $85.53 | 261900 |
| 2022-06-17 | 85.58 | $84.83 | 778300 |
| 2022-06-16 | 85.99 | $82.10 | 242300 |
| 2022-06-15 | 87.06 | $85.19 | 245100 |
| 2022-06-14 | 87.65 | $84.45 | 238500 |
| 2022-06-13 | 88.50 | $84.23 | 307000 |
| 2022-06-10 | 89.55 | $84.96 | 215700 |
| 2022-06-09 | 90.61 | $88.39 | 384000 |
| 2022-06-08 | 91.13 | $91.40 | 329400 |
| 2022-06-07 | 91.09 | $92.63 | 163200 |
| 2022-06-06 | 90.80 | $92.10 | 162500 |
| 2022-06-03 | 90.56 | $92.21 | 137400 |
| 2022-06-02 | 90.27 | $93.28 | 128000 |
| 2022-06-01 | 89.71 | $91.46 | 117700 |
| 2022-05-31 | 89.46 | $92.35 | 687700 |
| 2022-05-27 | 88.97 | $92.41 | 434400 |
| 2022-05-26 | 88.41 | $91.37 | 153600 |
| 2022-05-25 | 87.98 | $89.19 | 117900 |
| 2022-05-24 | 87.96 | $88.54 | 199100 |
| 2022-05-23 | 88.08 | $88.96 | 129200 |
| 2022-05-20 | 88.15 | $87.52 | 178000 |
| 2022-05-19 | 88.54 | $87.45 | 271600 |
| 2022-05-18 | 89.02 | $88.52 | 147100 |
| 2022-05-17 | 89.37 | $90.81 | 133700 |
| 2022-05-16 | 89.30 | $88.94 | 166600 |
| 2022-05-13 | 89.63 | $89.59 | 189500 |
| 2022-05-12 | 89.89 | $89.95 | 167500 |
| 2022-05-11 | 90.12 | $89.20 | 142700 |
| 2022-05-10 | 90.56 | $90.33 | 237400 |
| 2022-05-09 | 90.85 | $91.02 | 236900 |
| 2022-05-06 | 91.05 | $90.23 | 219600 |
| 2022-05-05 | 91.46 | $90.54 | 184500 |
| 2022-05-04 | 91.88 | $93.38 | 176100 |
| 2022-05-03 | 91.78 | $91.67 | 158400 |
| 2022-05-02 | 92.04 | $90.84 | 236200 |
| 2022-04-29 | 92.52 | $90.18 | 594600 |
| 2022-04-28 | 93.24 | $93.56 | 307600 |
| 2022-04-27 | 93.36 | $94.02 | 314900 |
| 2022-04-26 | 93.42 | $91.35 | 195900 |
| 2022-04-25 | 94.06 | $93.78 | 263600 |
| 2022-04-22 | 94.30 | $93.62 | 188900 |
| 2022-04-21 | 94.62 | $96.31 | 169500 |
| 2022-04-20 | 94.44 | $97.29 | 108600 |
| 2022-04-19 | 94.02 | $96.40 | 183700 |
| 2022-04-18 | 93.74 | $93.32 | 150800 |
| 2022-04-14 | 94.08 | $93.18 | 133200 |
| 2022-04-13 | 94.51 | $94.59 | 214900 |
| 2022-04-12 | 94.73 | $93.00 | 186400 |
| 2022-04-11 | 95.33 | $94.01 | 213700 |
| 2022-04-08 | 95.82 | $93.15 | 266700 |
| 2022-04-07 | 96.58 | $94.13 | 305300 |
| 2022-04-06 | 97.27 | $94.92 | 172500 |
| 2022-04-05 | 97.91 | $96.17 | 132900 |
| 2022-04-04 | 98.39 | $96.67 | 136600 |
| 2022-04-01 | 98.85 | $97.61 | 298900 |
| 2022-03-31 | 99.19 | $97.16 | 180800 |
| 2022-03-30 | 99.68 | $98.38 | 198000 |
| 2022-03-29 | 100.00 | $101.54 | 205600 |
| 2022-03-28 | 99.70 | $99.80 | 148200 |
| 2022-03-25 | 99.73 | $101.47 | 129200 |
| 2022-03-24 | 99.41 | $99.34 | 128000 |
| 2022-03-23 | 99.49 | $98.02 | 137300 |
| 2022-03-22 | 99.86 | $101.76 | 199300 |
| 2022-03-21 | 99.51 | $100.53 | 278300 |
| 2022-03-18 | 99.36 | $100.00 | 656500 |
| 2022-03-17 | 99.31 | $101.00 | 182100 |
| 2022-03-16 | 99.04 | $102.09 | 230700 |
| 2022-03-15 | 98.51 | $100.42 | 151300 |
| 2022-03-14 | 98.25 | $100.36 | 205500 |
| 2022-03-11 | 97.96 | $99.24 | 182300 |
| 2022-03-10 | 97.88 | $97.95 | 146700 |
| 2022-03-09 | 98.06 | $97.38 | 212300 |
| 2022-03-08 | 98.41 | $96.95 | 222000 |
| 2022-03-07 | 98.91 | $95.24 | 189500 |
| 2022-03-04 | 99.85 | $98.27 | 146200 |
| 2022-03-03 | 100.32 | $100.58 | 169600 |
| 2022-03-02 | 100.39 | $101.46 | 227700 |
| 2022-03-01 | 100.28 | $96.44 | 649200 |
| 2022-02-28 | 101.22 | $101.86 | 210100 |
| 2022-02-25 | 101.18 | $102.68 | 162000 |
| 2022-02-24 | 100.96 | $98.97 | 287000 |
| 2022-02-23 | 101.49 | $99.46 | 143800 |
| 2022-02-22 | 102.01 | $101.43 | 171100 |
| 2022-02-18 | 102.21 | $102.09 | 182300 |
| 2022-02-17 | 102.29 | $101.79 | 218400 |
| 2022-02-16 | 102.46 | $103.95 | 182000 |
| 2022-02-15 | 102.20 | $104.08 | 216300 |
| 2022-02-14 | 101.88 | $102.37 | 208300 |
| 2022-02-11 | 101.87 | $102.93 | 251100 |
| 2022-02-10 | 101.75 | $102.80 | 306300 |
| 2022-02-09 | 101.63 | $103.23 | 190500 |
| 2022-02-08 | 101.42 | $104.37 | 190300 |
| 2022-02-07 | 100.94 | $102.54 | 150000 |
| 2022-02-04 | 100.77 | $103.35 | 214100 |
| 2022-02-03 | 100.42 | $100.81 | 207000 |
| 2022-02-02 | 100.56 | $101.67 | 244300 |
| 2022-02-01 | 100.55 | $101.88 | 309600 |
| 2022-01-31 | 100.50 | $98.45 | 2.2M |
| 2022-01-28 | 101.18 | $98.22 | 456700 |
| 2022-01-27 | 102.03 | $96.11 | 477500 |
| 2022-01-26 | 103.48 | $96.19 | 455200 |
| 2022-01-25 | 105.14 | $101.45 | 506800 |
| 2022-01-24 | 105.96 | $103.24 | 296000 |
| 2022-01-21 | 106.54 | $100.53 | 332400 |
| 2022-01-20 | 107.79 | $101.14 | 362000 |
| 2022-01-19 | 109.10 | $103.93 | 511800 |
| 2022-01-18 | 110.02 | $109.31 | 175300 |
| 2022-01-14 | 109.95 | $111.41 | 215100 |
| 2022-01-13 | 109.42 | $110.55 | 114000 |
| 2022-01-12 | 108.96 | $109.83 | 182600 |
| 2022-01-11 | 108.58 | $109.64 | 215100 |
| 2022-01-10 | 108.17 | $108.89 | 250800 |
| 2022-01-07 | 107.84 | $109.54 | 203300 |
| 2022-01-06 | 107.31 | $110.09 | 209900 |
| 2022-01-05 | 106.58 | $106.32 | 241300 |
| 2022-01-04 | 106.51 | $108.13 | 444800 |
| 2022-01-03 | 106.04 | $107.43 | 266100 |
| 2021-12-31 | 105.65 | $106.11 | 138100 |
| 2021-12-30 | 105.46 | $106.40 | 108200 |
| 2021-12-29 | 105.18 | $107.13 | 111700 |
| 2021-12-28 | 104.69 | $106.36 | 90400 |
| 2021-12-27 | 104.29 | $106.27 | 123400 |
| 2021-12-23 | 103.83 | $105.19 | 127400 |
| 2021-12-22 | 103.53 | $104.79 | 219300 |
| 2021-12-21 | 103.27 | $103.43 | 226300 |
| 2021-12-20 | 103.26 | $99.01 | 216000 |
| 2021-12-17 | 104.17 | $101.46 | 1.3M |
| 2021-12-16 | 104.71 | $104.35 | 406400 |
| 2021-12-15 | 104.73 | $104.38 | 371600 |
| 2021-12-14 | 104.74 | $104.65 | 255000 |
| 2021-12-13 | 104.69 | $104.70 | 257400 |
| 2021-12-10 | 104.62 | $105.14 | 166600 |
| 2021-12-09 | 104.44 | $104.56 | 175300 |
| 2021-12-08 | 104.36 | $105.32 | 276400 |
| 2021-12-07 | 104.09 | $103.77 | 237400 |
| 2021-12-06 | 104.11 | $104.21 | 268200 |
| 2021-12-03 | 104.04 | $102.15 | 154300 |
| 2021-12-02 | 104.39 | $103.42 | 188100 |
| 2021-12-01 | 104.52 | $99.90 | 198200 |
| 2021-11-30 | 105.40 | $100.58 | 221100 |
| 2021-11-29 | 106.28 | $102.09 | 174700 |
| 2021-11-26 | 106.98 | $102.03 | 137200 |
| 2021-11-24 | 107.78 | $107.47 | 85700 |
| 2021-11-23 | 107.56 | $108.36 | 214000 |
| 2021-11-22 | 107.10 | $107.23 | 140500 |
| 2021-11-19 | 106.79 | $106.23 | 275900 |
| 2021-11-18 | 106.62 | $107.49 | 201100 |
| 2021-11-17 | 106.15 | $106.08 | 179600 |
| 2021-11-16 | 105.88 | $105.95 | 183500 |
| 2021-11-15 | 105.59 | $106.18 | 132800 |
| 2021-11-12 | 105.18 | $105.52 | 138200 |
| 2021-11-11 | 104.84 | $106.23 | 119800 |
| 2021-11-10 | 104.28 | $105.10 | 146100 |
| 2021-11-09 | 103.85 | $104.80 | 118800 |
| 2021-11-08 | 103.41 | $104.68 | 165200 |
| 2021-11-05 | 102.91 | $104.20 | 140000 |
| 2021-11-04 | 102.41 | $102.37 | 129300 |
| 2021-11-03 | 102.22 | $103.35 | 146000 |
| 2021-11-02 | 101.77 | $100.04 | 134300 |
| 2021-11-01 | 101.94 | $101.64 | 207200 |
| 2021-10-29 | 101.79 | $98.82 | 285400 |
| 2021-10-28 | 102.20 | $99.70 | 216400 |
| 2021-10-27 | 102.48 | $96.81 | 229400 |
| 2021-10-26 | 103.40 | $104.55 | 191000 |
| 2021-10-25 | 102.82 | $103.73 | 175600 |
| 2021-10-22 | 102.30 | $103.61 | 92200 |
| 2021-10-21 | 101.70 | $102.31 | 207500 |
| 2021-10-20 | 101.27 | $102.12 | 203700 |
| 2021-10-19 | 100.80 | $99.57 | 187400 |
| 2021-10-18 | 100.77 | $99.42 | 175000 |
| 2021-10-15 | 100.75 | $99.82 | 307000 |
| 2021-10-14 | 100.64 | $100.04 | 123200 |
| 2021-10-13 | 100.44 | $99.32 | 83900 |
| 2021-10-12 | 100.34 | $99.85 | 92300 |
| 2021-10-11 | 100.10 | $100.23 | 94400 |
| 2021-10-08 | 99.72 | $101.12 | 114700 |
| 2021-10-07 | 99.08 | $101.15 | 212100 |
| 2021-10-06 | 98.31 | $99.58 | 101600 |
| 2021-10-05 | 97.74 | $100.63 | 129500 |
| 2021-10-04 | 96.83 | $100.24 | 222800 |
| 2021-10-01 | 95.85 | $99.09 | 166500 |
| 2021-09-30 | 94.95 | $96.71 | 254800 |
| 2021-09-29 | 94.38 | $98.65 | 155000 |
| 2021-09-28 | 93.32 | $97.25 | 158200 |
| 2021-09-27 | 92.36 | $98.29 | 259200 |
| 2021-09-24 | 91.04 | $95.55 | 208000 |
| 2021-09-23 | 90.07 | $93.70 | 267100 |
| 2021-09-22 | 89.35 | $90.01 | 236600 |
| 2021-09-21 | 89.28 | $88.85 | 295300 |
| 2021-09-20 | 89.46 | $89.24 | 302500 |
| 2021-09-17 | 89.58 | $90.26 | 1.1M |
| 2021-09-16 | 89.51 | $89.63 | 262400 |
| 2021-09-15 | 89.57 | $89.97 | 281800 |
| 2021-09-14 | 89.58 | $88.18 | 178600 |
| 2021-09-13 | 89.96 | $89.98 | 184900 |
| 2021-09-10 | 90.03 | $88.62 | 278300 |
| 2021-09-09 | 90.40 | $89.20 | 234800 |
| 2021-09-08 | 90.71 | $89.08 | 159800 |
| 2021-09-07 | 91.10 | $90.27 | 224800 |
| 2021-09-03 | 91.30 | $90.93 | 143500 |
| 2021-09-02 | 91.40 | $90.56 | 218400 |
| 2021-09-01 | 91.59 | $91.10 | 137700 |
| 2021-08-31 | 91.70 | $91.58 | 131400 |
| 2021-08-30 | 91.72 | $90.69 | 196300 |
| 2021-08-27 | 91.94 | $93.07 | 417700 |
| 2021-08-26 | 91.69 | $90.27 | 508000 |
| 2021-08-25 | 91.99 | $91.92 | 430300 |
| 2021-08-24 | 91.98 | $91.85 | 128800 |
| 2021-08-23 | 91.99 | $91.23 | 112200 |
| 2021-08-20 | 92.14 | $90.58 | 155500 |
| 2021-08-19 | 92.44 | $89.30 | 107800 |
| 2021-08-18 | 93.05 | $90.57 | 92500 |
| 2021-08-17 | 93.50 | $91.79 | 108500 |
| 2021-08-16 | 93.75 | $93.24 | 310500 |
| 2021-08-13 | 93.73 | $92.95 | 107700 |
| 2021-08-12 | 93.76 | $93.86 | 471100 |
| 2021-08-11 | 93.60 | $95.78 | 109700 |
| 2021-08-10 | 93.01 | $93.99 | 130900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
146.22
2026-08-07
Close Price
$145.60
Vol: 408900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
53.42
Average
96.27
Maximum
147.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 146.22 | $145.60 | 408900 |
| 2026-08-06 | 146.31 | $145.13 | 428500 |
| 2026-08-05 | 146.54 | $146.81 | 504428 |
| 2026-08-04 | 146.27 | $148.33 | 703631 |
| 2026-08-03 | 145.45 | $147.04 | 414400 |
| 2026-07-31 | 144.83 | $145.73 | 723838 |
| 2026-07-30 | 144.47 | $145.51 | 758396 |
| 2026-07-29 | 144.09 | $148.27 | 1.1M |
| 2026-07-28 | 142.74 | $143.98 | 831474 |
| 2026-07-27 | 142.45 | $140.97 | 830337 |
| 2026-07-24 | 143.05 | $141.20 | 788653 |
| 2026-07-23 | 143.69 | $139.12 | 743100 |
| 2026-07-22 | 145.11 | $140.78 | 738935 |
| 2026-07-21 | 146.30 | $143.81 | 484049 |
| 2026-07-20 | 146.74 | $144.55 | 380100 |
| 2026-07-17 | 147.01 | $145.99 | 392300 |
| 2026-07-16 | 146.83 | $148.02 | 569306 |
| 2026-07-15 | 145.93 | $145.31 | 550615 |
| 2026-07-14 | 145.64 | $142.61 | 548823 |
| 2026-07-13 | 146.09 | $144.29 | 544422 |
| 2026-07-10 | 146.05 | $144.59 | 397758 |
| 2026-07-09 | 145.85 | $143.71 | 536500 |
| 2026-07-08 | 145.82 | $142.08 | 914713 |
| 2026-07-07 | 146.24 | $146.01 | 1.0M |
| 2026-07-06 | 145.45 | $144.41 | 546600 |
| 2026-07-02 | 144.91 | $143.80 | 579642 |
| 2026-07-01 | 144.37 | $145.65 | 680000 |
| 2026-06-30 | 143.07 | $142.76 | 593319 |
| 2026-06-29 | 142.33 | $141.98 | 1.1M |
| 2026-06-26 | 141.60 | $144.91 | 2.5M |
| 2026-06-25 | 139.73 | $143.41 | 702600 |
| 2026-06-24 | 137.87 | $141.47 | 790635 |
| 2026-06-23 | 136.18 | $139.48 | 741600 |
| 2026-06-22 | 134.70 | $136.94 | 844552 |
| 2026-06-18 | 133.68 | $133.06 | 1.3M |
| 2026-06-17 | 133.64 | $132.57 | 541800 |
| 2026-06-16 | 133.72 | $135.32 | 447706 |
| 2026-06-15 | 132.92 | $134.23 | 480200 |
| 2026-06-12 | 132.26 | $135.37 | 539126 |
| 2026-06-11 | 131.09 | $132.51 | 676063 |
| 2026-06-10 | 130.54 | $131.96 | 547700 |
| 2026-06-09 | 130.04 | $131.82 | 889343 |
| 2026-06-08 | 129.47 | $129.10 | 711600 |
| 2026-06-05 | 129.62 | $129.92 | 618337 |
| 2026-06-04 | 129.55 | $128.70 | 699128 |
| 2026-06-03 | 129.83 | $126.35 | 517607 |
| 2026-06-02 | 130.90 | $129.19 | 540025 |
| 2026-06-01 | 131.29 | $128.15 | 349816 |
| 2026-05-29 | 132.07 | $131.26 | 754900 |
| 2026-05-28 | 132.01 | $131.31 | 465200 |
| 2026-05-27 | 131.88 | $131.76 | 589709 |
| 2026-05-26 | 131.55 | $134.39 | 673400 |
| 2026-05-22 | 130.29 | $131.21 | 666512 |
| 2026-05-21 | 129.72 | $130.95 | 569619 |
| 2026-05-20 | 129.08 | $130.18 | 874801 |
| 2026-05-19 | 128.53 | $125.87 | 477447 |
| 2026-05-18 | 129.19 | $126.82 | 566100 |
| 2026-05-15 | 129.68 | $124.65 | 678300 |
| 2026-05-14 | 130.91 | $127.22 | 621047 |
| 2026-05-13 | 131.57 | $126.37 | 543912 |
| 2026-05-12 | 132.57 | $128.98 | 675130 |
| 2026-05-11 | 132.92 | $130.32 | 646600 |
| 2026-05-08 | 132.84 | $131.36 | 521811 |
| 2026-05-07 | 132.35 | $131.17 | 694719 |
| 2026-05-06 | 131.73 | $133.95 | 744100 |
| 2026-05-05 | 130.03 | $131.06 | 610600 |
| 2026-05-04 | 128.81 | $129.41 | 712039 |
| 2026-05-01 | 127.78 | $129.24 | 906300 |
| 2026-04-30 | 126.52 | $126.17 | 1.3M |
| 2026-04-29 | 125.90 | $124.22 | 2.4M |
| 2026-04-28 | 125.72 | $125.35 | 1.3M |
| 2026-04-27 | 125.08 | $124.16 | 665400 |
| 2026-04-24 | 124.64 | $122.22 | 762600 |
| 2026-04-23 | 124.66 | $123.62 | 540800 |
| 2026-04-22 | 124.18 | $122.68 | 536600 |
| 2026-04-21 | 123.85 | $123.04 | 470100 |
| 2026-04-20 | 123.28 | $124.14 | 404700 |
| 2026-04-17 | 122.18 | $123.59 | 577100 |
| 2026-04-16 | 120.97 | $120.55 | 510200 |
| 2026-04-15 | 120.42 | $119.87 | 490800 |
| 2026-04-14 | 119.92 | $120.63 | 448800 |
| 2026-04-13 | 119.04 | $120.46 | 457000 |
| 2026-04-10 | 117.98 | $120.23 | 712000 |
| 2026-04-09 | 116.74 | $120.81 | 727500 |
| 2026-04-08 | 115.03 | $120.06 | 782300 |
| 2026-04-07 | 113.17 | $116.26 | 608400 |
| 2026-04-06 | 112.12 | $115.04 | 452500 |
| 2026-04-02 | 111.23 | $115.04 | 424400 |
| 2026-04-01 | 110.17 | $114.65 | 627900 |
| 2026-03-31 | 109.04 | $112.79 | 681500 |
| 2026-03-30 | 108.28 | $109.98 | 550300 |
| 2026-03-27 | 108.30 | $108.96 | 538600 |
| 2026-03-26 | 108.70 | $111.60 | 446300 |
| 2026-03-25 | 108.40 | $112.72 | 416000 |
| 2026-03-24 | 107.73 | $111.65 | 436000 |
| 2026-03-23 | 107.33 | $111.11 | 539800 |
| 2026-03-20 | 107.09 | $109.04 | 1.1M |
| 2026-03-19 | 107.52 | $109.26 | 625900 |
| 2026-03-18 | 108.06 | $109.06 | 542800 |
| 2026-03-17 | 108.85 | $110.71 | 409100 |
| 2026-03-16 | 109.39 | $110.97 | 630800 |
| 2026-03-13 | 110.04 | $110.38 | 425000 |
| 2026-03-12 | 111.10 | $111.94 | 801500 |
| 2026-03-11 | 111.97 | $111.73 | 479900 |
| 2026-03-10 | 113.18 | $112.70 | 499700 |
| 2026-03-09 | 114.42 | $113.96 | 603700 |
| 2026-03-06 | 115.60 | $113.49 | 925300 |
| 2026-03-05 | 117.25 | $117.46 | 497400 |
| 2026-03-04 | 118.05 | $119.19 | 577300 |
| 2026-03-03 | 118.54 | $117.74 | 540900 |
| 2026-03-02 | 119.65 | $117.65 | 578500 |
| 2026-02-27 | 121.07 | $115.88 | 802700 |
| 2026-02-26 | 123.40 | $123.73 | 395700 |
| 2026-02-25 | 123.78 | $121.90 | 518800 |
| 2026-02-24 | 124.85 | $119.61 | 499300 |
| 2026-02-23 | 126.88 | $120.05 | 535300 |
| 2026-02-20 | 129.22 | $126.85 | 505500 |
| 2026-02-19 | 129.91 | $126.12 | 443400 |
| 2026-02-18 | 130.96 | $127.86 | 554500 |
| 2026-02-17 | 131.65 | $127.77 | 485300 |
| 2026-02-13 | 132.48 | $128.77 | 393500 |
| 2026-02-12 | 133.13 | $128.99 | 436600 |
| 2026-02-11 | 133.80 | $132.16 | 457500 |
| 2026-02-10 | 133.56 | $132.87 | 474500 |
| 2026-02-09 | 132.97 | $134.29 | 401000 |
| 2026-02-06 | 131.74 | $134.32 | 711900 |
| 2026-02-05 | 130.17 | $132.06 | 726600 |
| 2026-02-04 | 128.92 | $130.97 | 719500 |
| 2026-02-03 | 127.70 | $127.96 | 664500 |
| 2026-02-02 | 127.12 | $128.05 | 637500 |
| 2026-01-30 | 126.34 | $127.14 | 686700 |
| 2026-01-29 | 125.65 | $127.27 | 707900 |
| 2026-01-28 | 124.73 | $124.66 | 1.2M |
| 2026-01-27 | 124.40 | $124.86 | 921600 |
| 2026-01-26 | 123.91 | $122.50 | 536800 |
| 2026-01-23 | 124.02 | $123.16 | 564600 |
| 2026-01-22 | 123.92 | $125.07 | 460700 |
| 2026-01-21 | 123.16 | $126.34 | 594900 |
| 2026-01-20 | 121.80 | $120.51 | 343900 |
| 2026-01-16 | 121.97 | $122.07 | 366000 |
| 2026-01-15 | 121.65 | $123.30 | 435700 |
| 2026-01-14 | 120.86 | $120.74 | 386900 |
| 2026-01-13 | 120.67 | $118.80 | 343400 |
| 2026-01-12 | 121.04 | $118.98 | 538200 |
| 2026-01-09 | 121.40 | $121.54 | 615800 |
| 2026-01-08 | 121.00 | $122.96 | 334200 |
| 2026-01-07 | 120.04 | $120.24 | 327700 |
| 2026-01-06 | 119.70 | $121.43 | 415700 |
| 2026-01-05 | 118.89 | $119.73 | 436400 |
| 2026-01-02 | 118.42 | $116.48 | 332400 |
| 2025-12-31 | 118.86 | $115.04 | 390000 |
| 2025-12-30 | 119.82 | $116.68 | 324200 |
| 2025-12-29 | 120.45 | $117.16 | 516900 |
| 2025-12-26 | 121.02 | $118.90 | 275700 |
| 2025-12-24 | 121.13 | $118.90 | 173900 |
| 2025-12-23 | 121.21 | $119.21 | 307500 |
| 2025-12-22 | 121.16 | $119.91 | 418600 |
| 2025-12-19 | 120.83 | $118.95 | 1.4M |
| 2025-12-18 | 120.67 | $119.79 | 513800 |
| 2025-12-17 | 120.16 | $118.98 | 649800 |
| 2025-12-16 | 119.74 | $119.03 | 568100 |
| 2025-12-15 | 119.16 | $119.11 | 661000 |
| 2025-12-12 | 118.37 | $118.17 | 621800 |
| 2025-12-11 | 117.66 | $119.88 | 525800 |
| 2025-12-10 | 116.20 | $118.43 | 587200 |
| 2025-12-09 | 114.84 | $113.95 | 474800 |
| 2025-12-08 | 114.57 | $114.24 | 472100 |
| 2025-12-05 | 114.11 | $114.94 | 367300 |
| 2025-12-04 | 113.30 | $115.88 | 535600 |
| 2025-12-03 | 111.99 | $115.00 | 578400 |
| 2025-12-02 | 110.65 | $111.00 | 330800 |
| 2025-12-01 | 110.28 | $112.45 | 367800 |
| 2025-11-28 | 109.35 | $111.08 | 156200 |
| 2025-11-26 | 108.66 | $112.02 | 331400 |
| 2025-11-25 | 107.52 | $112.20 | 462700 |
| 2025-11-24 | 106.08 | $109.21 | 493400 |
| 2025-11-21 | 105.30 | $108.83 | 509800 |
| 2025-11-20 | 104.51 | $104.37 | 356300 |
| 2025-11-19 | 104.98 | $104.08 | 364500 |
| 2025-11-18 | 105.69 | $104.17 | 397300 |
| 2025-11-17 | 106.56 | $103.99 | 384500 |
| 2025-11-14 | 107.70 | $108.40 | 416400 |
| 2025-11-13 | 107.72 | $109.03 | 456000 |
| 2025-11-12 | 107.58 | $109.81 | 345700 |
| 2025-11-11 | 107.19 | $109.80 | 306200 |
| 2025-11-10 | 106.74 | $110.23 | 515800 |
| 2025-11-07 | 106.11 | $108.99 | 371600 |
| 2025-11-06 | 105.78 | $107.06 | 644400 |
| 2025-11-05 | 106.03 | $107.16 | 425700 |
| 2025-11-04 | 106.37 | $106.28 | 590900 |
| 2025-11-03 | 107.10 | $107.31 | 572000 |
| 2025-10-31 | 107.73 | $106.88 | 660600 |
| 2025-10-30 | 108.67 | $107.52 | 583000 |
| 2025-10-29 | 109.67 | $108.68 | 929600 |
| 2025-10-28 | 110.56 | $112.29 | 625200 |
| 2025-10-27 | 110.54 | $112.44 | 485400 |
| 2025-10-24 | 110.52 | $113.57 | 462100 |
| 2025-10-23 | 110.17 | $111.17 | 341500 |
| 2025-10-22 | 110.56 | $111.40 | 406700 |
| 2025-10-21 | 111.01 | $111.87 | 377100 |
| 2025-10-20 | 111.46 | $112.36 | 367000 |
| 2025-10-17 | 111.89 | $108.85 | 610800 |
| 2025-10-16 | 113.58 | $107.43 | 738200 |
| 2025-10-15 | 116.13 | $116.25 | 302900 |
| 2025-10-14 | 116.46 | $118.42 | 563400 |
| 2025-10-13 | 116.21 | $116.21 | 316500 |
| 2025-10-10 | 116.62 | $113.02 | 369300 |
| 2025-10-09 | 118.15 | $118.67 | 348400 |
| 2025-10-08 | 118.25 | $118.98 | 357500 |
| 2025-10-07 | 118.27 | $118.39 | 317600 |
| 2025-10-06 | 118.51 | $119.99 | 467100 |
| 2025-10-03 | 118.30 | $119.50 | 380400 |
| 2025-10-02 | 118.21 | $118.30 | 302000 |
| 2025-10-01 | 118.50 | $118.30 | 395300 |
| 2025-09-30 | 118.86 | $118.35 | 435500 |
| 2025-09-29 | 119.30 | $118.49 | 454900 |
| 2025-09-26 | 119.80 | $119.43 | 311300 |
| 2025-09-25 | 120.11 | $118.80 | 320100 |
| 2025-09-24 | 120.69 | $118.74 | 364400 |
| 2025-09-23 | 121.42 | $119.89 | 435100 |
| 2025-09-22 | 121.93 | $119.51 | 557600 |
| 2025-09-19 | 122.65 | $122.54 | 1.4M |
| 2025-09-18 | 122.56 | $124.18 | 481700 |
| 2025-09-17 | 121.91 | $120.54 | 421600 |
| 2025-09-16 | 122.25 | $118.89 | 406500 |
| 2025-09-15 | 123.17 | $120.40 | 394600 |
| 2025-09-12 | 123.77 | $120.60 | 323200 |
| 2025-09-11 | 124.41 | $121.68 | 496300 |
| 2025-09-10 | 124.80 | $121.99 | 442400 |
| 2025-09-09 | 125.13 | $122.40 | 560900 |
| 2025-09-08 | 125.35 | $125.59 | 707300 |
| 2025-09-05 | 124.55 | $124.47 | 692800 |
| 2025-09-04 | 123.87 | $123.63 | 401800 |
| 2025-09-03 | 123.24 | $121.45 | 298900 |
| 2025-09-02 | 123.12 | $121.53 | 459300 |
| 2025-08-29 | 122.88 | $121.90 | 440600 |
| 2025-08-28 | 122.41 | $122.25 | 323600 |
| 2025-08-27 | 121.67 | $122.99 | 652500 |
| 2025-08-26 | 120.47 | $122.72 | 597200 |
| 2025-08-25 | 119.03 | $120.56 | 494800 |
| 2025-08-22 | 117.92 | $121.59 | 836000 |
| 2025-08-21 | 116.20 | $115.19 | 403200 |
| 2025-08-20 | 116.09 | $115.76 | 543400 |
| 2025-08-19 | 115.74 | $115.93 | 597200 |
| 2025-08-18 | 115.22 | $115.67 | 472100 |
| 2025-08-15 | 114.64 | $115.08 | 528900 |
| 2025-08-14 | 114.08 | $117.06 | 515600 |
| 2025-08-13 | 112.74 | $116.68 | 643200 |
| 2025-08-12 | 111.21 | $114.55 | 549100 |
| 2025-08-11 | 110.00 | $109.80 | 322200 |
| 2025-08-08 | 110.02 | $110.18 | 405900 |
| 2025-08-07 | 109.92 | $108.61 | 493100 |
| 2025-08-06 | 110.28 | $110.00 | 468400 |
| 2025-08-05 | 110.27 | $111.26 | 1.3M |
| 2025-08-04 | 109.84 | $110.55 | 641300 |
| 2025-08-01 | 109.54 | $108.39 | 855100 |
| 2025-07-31 | 109.84 | $109.99 | 1.1M |
| 2025-07-30 | 109.69 | $110.80 | 1.1M |
| 2025-07-29 | 109.24 | $109.20 | 905700 |
| 2025-07-28 | 109.19 | $108.95 | 518500 |
| 2025-07-25 | 109.19 | $108.12 | 454700 |
| 2025-07-24 | 109.45 | $108.05 | 601200 |
| 2025-07-23 | 109.77 | $108.24 | 355100 |
| 2025-07-22 | 110.08 | $108.65 | 431400 |
| 2025-07-21 | 110.30 | $108.41 | 336400 |
| 2025-07-18 | 110.63 | $109.73 | 407400 |
| 2025-07-17 | 110.58 | $109.42 | 446700 |
| 2025-07-16 | 110.59 | $108.49 | 480600 |
| 2025-07-15 | 110.86 | $106.84 | 759000 |
| 2025-07-14 | 111.68 | $112.09 | 471100 |
| 2025-07-11 | 110.97 | $110.21 | 396800 |
| 2025-07-10 | 110.66 | $111.46 | 369400 |
| 2025-07-09 | 109.85 | $110.69 | 708700 |
| 2025-07-08 | 109.06 | $110.12 | 628800 |
| 2025-07-07 | 108.25 | $108.96 | 548700 |
| 2025-07-03 | 107.60 | $110.35 | 301400 |
| 2025-07-02 | 106.33 | $109.43 | 489800 |
| 2025-07-01 | 105.06 | $108.14 | 590000 |
| 2025-06-30 | 103.90 | $105.16 | 573100 |
| 2025-06-27 | 103.43 | $106.02 | 1.8M |
| 2025-06-26 | 102.58 | $106.14 | 483300 |
| 2025-06-25 | 101.50 | $102.59 | 623300 |
| 2025-06-24 | 101.32 | $103.72 | 573500 |
| 2025-06-23 | 100.76 | $101.70 | 594800 |
| 2025-06-20 | 100.73 | $100.66 | 2.0M |
| 2025-06-18 | 101.03 | $99.49 | 951500 |
| 2025-06-17 | 101.78 | $98.72 | 681900 |
| 2025-06-16 | 102.94 | $100.73 | 477500 |
| 2025-06-13 | 103.73 | $100.70 | 410900 |
| 2025-06-12 | 104.69 | $103.11 | 415500 |
| 2025-06-11 | 105.09 | $104.85 | 684800 |
| 2025-06-10 | 105.01 | $106.09 | 477100 |
| 2025-06-09 | 104.50 | $105.89 | 432000 |
| 2025-06-06 | 103.93 | $104.79 | 545300 |
| 2025-06-05 | 103.58 | $101.84 | 578000 |
| 2025-06-04 | 104.07 | $101.99 | 434200 |
| 2025-06-03 | 104.61 | $103.55 | 529100 |
| 2025-06-02 | 104.76 | $102.13 | 468500 |
| 2025-05-30 | 105.36 | $103.12 | 459600 |
| 2025-05-29 | 105.76 | $103.79 | 304400 |
| 2025-05-28 | 106.01 | $103.57 | 520800 |
| 2025-05-27 | 106.34 | $105.31 | 693900 |
| 2025-05-23 | 106.15 | $101.50 | 634000 |
| 2025-05-22 | 107.09 | $102.13 | 438500 |
| 2025-05-21 | 107.99 | $102.37 | 408200 |
| 2025-05-20 | 108.94 | $106.20 | 321800 |
| 2025-05-19 | 108.83 | $106.86 | 379400 |
| 2025-05-16 | 108.41 | $107.05 | 392200 |
| 2025-05-15 | 107.78 | $106.49 | 361200 |
| 2025-05-14 | 107.11 | $106.77 | 577100 |
| 2025-05-13 | 106.13 | $107.99 | 445100 |
| 2025-05-12 | 104.49 | $107.28 | 487600 |
| 2025-05-09 | 102.66 | $103.02 | 414300 |
| 2025-05-08 | 101.73 | $103.56 | 431100 |
| 2025-05-07 | 100.39 | $101.34 | 658600 |
| 2025-05-06 | 99.41 | $100.09 | 443800 |
| 2025-05-05 | 98.58 | $101.00 | 470200 |
| 2025-05-02 | 97.26 | $100.34 | 629600 |
| 2025-05-01 | 95.84 | $97.78 | 777900 |
| 2025-04-30 | 94.91 | $94.57 | 1.8M |
| 2025-04-29 | 94.80 | $97.82 | 1.0M |
| 2025-04-28 | 93.63 | $95.93 | 465500 |
| 2025-04-25 | 92.80 | $95.66 | 466000 |
| 2025-04-24 | 91.90 | $96.77 | 442700 |
| 2025-04-23 | 90.48 | $95.34 | 564200 |
| 2025-04-22 | 89.23 | $94.20 | 628000 |
| 2025-04-21 | 88.12 | $90.42 | 453300 |
| 2025-04-17 | 88.02 | $91.51 | 441300 |
| 2025-04-16 | 87.61 | $91.05 | 709800 |
| 2025-04-15 | 87.33 | $90.46 | 524300 |
| 2025-04-14 | 87.25 | $88.74 | 700700 |
| 2025-04-11 | 87.78 | $86.40 | 1.3M |
| 2025-04-10 | 89.24 | $88.14 | 511500 |
| 2025-04-09 | 90.55 | $94.34 | 1.1M |
| 2025-04-08 | 90.26 | $86.59 | 611900 |
| 2025-04-07 | 92.44 | $86.61 | 952100 |
| 2025-04-04 | 95.15 | $86.88 | 818600 |
| 2025-04-03 | 98.42 | $90.90 | 938200 |
| 2025-04-02 | 101.17 | $101.98 | 331300 |
| 2025-04-01 | 101.04 | $100.53 | 350000 |
| 2025-03-31 | 101.35 | $101.10 | 406100 |
| 2025-03-28 | 101.58 | $100.19 | 407200 |
| 2025-03-27 | 102.17 | $101.85 | 447100 |
| 2025-03-26 | 102.37 | $103.86 | 381600 |
| 2025-03-25 | 102.01 | $105.05 | 530600 |
| 2025-03-24 | 101.21 | $105.27 | 617300 |
| 2025-03-21 | 100.21 | $102.35 | 1.8M |
| 2025-03-20 | 99.94 | $102.67 | 452300 |
| 2025-03-19 | 99.57 | $103.59 | 418200 |
| 2025-03-18 | 98.87 | $102.36 | 347800 |
| 2025-03-17 | 98.46 | $101.94 | 422600 |
| 2025-03-14 | 98.17 | $101.42 | 470200 |
| 2025-03-13 | 98.04 | $98.19 | 797200 |
| 2025-03-12 | 98.99 | $98.99 | 567300 |
| 2025-03-11 | 99.97 | $98.00 | 702600 |
| 2025-03-10 | 101.54 | $98.78 | 780000 |
| 2025-03-07 | 103.28 | $103.07 | 762600 |
| 2025-03-06 | 104.10 | $102.76 | 605000 |
| 2025-03-05 | 105.25 | $104.49 | 748000 |
| 2025-03-04 | 106.15 | $103.95 | 722200 |
| 2025-03-03 | 107.48 | $108.66 | 964500 |
| 2025-02-28 | 107.64 | $110.33 | 1.0M |
| 2025-02-27 | 107.36 | $108.65 | 479400 |
| 2025-02-26 | 107.59 | $108.86 | 661100 |
| 2025-02-25 | 107.86 | $106.99 | 596400 |
| 2025-02-24 | 108.82 | $106.68 | 656400 |
| 2025-02-21 | 110.14 | $106.91 | 467800 |
| 2025-02-20 | 111.71 | $109.96 | 494000 |
| 2025-02-19 | 112.70 | $113.02 | 609400 |
| 2025-02-18 | 112.95 | $113.93 | 546900 |
| 2025-02-14 | 113.00 | $111.86 | 427900 |
| 2025-02-13 | 113.74 | $112.56 | 451900 |
| 2025-02-12 | 114.45 | $112.94 | 649900 |
| 2025-02-11 | 115.21 | $114.17 | 605900 |
| 2025-02-10 | 115.76 | $113.24 | 753400 |
| 2025-02-07 | 116.74 | $114.11 | 904800 |
| 2025-02-06 | 117.66 | $116.34 | 980600 |
| 2025-02-05 | 118.07 | $117.48 | 863900 |
| 2025-02-04 | 118.21 | $114.59 | 921100 |
| 2025-02-03 | 119.30 | $113.24 | 1.8M |
| 2025-01-31 | 121.03 | $117.90 | 5.6M |
| 2025-01-30 | 121.64 | $120.30 | 1.2M |
| 2025-01-29 | 121.60 | $122.56 | 1.6M |
| 2025-01-28 | 120.80 | $121.62 | 1.1M |
| 2025-01-27 | 120.10 | $121.11 | 817700 |
| 2025-01-24 | 119.38 | $121.04 | 570200 |
| 2025-01-23 | 118.51 | $120.57 | 520700 |
| 2025-01-22 | 117.58 | $120.55 | 371600 |
| 2025-01-21 | 116.45 | $121.01 | 420300 |
| 2025-01-17 | 114.92 | $119.58 | 296100 |
| 2025-01-16 | 113.52 | $117.63 | 322500 |
| 2025-01-15 | 112.46 | $119.56 | 471200 |
| 2025-01-14 | 110.58 | $116.92 | 486400 |
| 2025-01-13 | 109.16 | $112.92 | 772400 |
| 2025-01-10 | 108.76 | $109.77 | 734500 |
| 2025-01-08 | 109.33 | $110.32 | 351700 |
| 2025-01-07 | 109.91 | $110.34 | 431600 |
| 2025-01-06 | 110.67 | $111.91 | 438700 |
| 2025-01-03 | 111.16 | $113.25 | 308900 |
| 2025-01-02 | 111.39 | $111.79 | 476800 |
| 2024-12-31 | 112.19 | $112.86 | 317500 |
| 2024-12-30 | 112.89 | $113.06 | 276900 |
| 2024-12-27 | 113.73 | $113.69 | 354900 |
| 2024-12-26 | 114.60 | $115.96 | 210200 |
| 2024-12-24 | 115.00 | $115.78 | 204800 |
| 2024-12-23 | 115.58 | $114.27 | 419100 |
| 2024-12-20 | 116.82 | $114.61 | 1.1M |
| 2024-12-19 | 118.25 | $113.20 | 586900 |
| 2024-12-18 | 120.48 | $113.57 | 537800 |
| 2024-12-17 | 123.09 | $120.26 | 442400 |
| 2024-12-16 | 124.15 | $123.38 | 349500 |
| 2024-12-13 | 124.44 | $122.18 | 310600 |
| 2024-12-12 | 125.16 | $122.36 | 211900 |
| 2024-12-11 | 125.97 | $124.97 | 414700 |
| 2024-12-10 | 126.10 | $124.24 | 350900 |
| 2024-12-09 | 126.45 | $123.67 | 275400 |
| 2024-12-06 | 127.03 | $124.95 | 307300 |
| 2024-12-05 | 127.28 | $124.09 | 442100 |
| 2024-12-04 | 127.81 | $127.13 | 558200 |
| 2024-12-03 | 127.44 | $126.05 | 338900 |
| 2024-12-02 | 127.28 | $124.72 | 344700 |
| 2024-11-29 | 127.44 | $125.49 | 146000 |
| 2024-11-27 | 127.33 | $126.05 | 234900 |
| 2024-11-26 | 126.95 | $125.88 | 242100 |
| 2024-11-25 | 126.47 | $127.60 | 552400 |
| 2024-11-22 | 125.27 | $125.00 | 351700 |
| 2024-11-21 | 124.57 | $123.13 | 220900 |
| 2024-11-20 | 124.23 | $120.19 | 200400 |
| 2024-11-19 | 124.68 | $121.20 | 281900 |
| 2024-11-18 | 124.84 | $121.25 | 223200 |
| 2024-11-15 | 124.93 | $121.49 | 275300 |
| 2024-11-14 | 124.87 | $122.86 | 323300 |
| 2024-11-13 | 124.28 | $123.80 | 376600 |
| 2024-11-12 | 123.16 | $125.81 | 723700 |
| 2024-11-11 | 121.08 | $126.50 | 491100 |
| 2024-11-08 | 118.24 | $122.11 | 330700 |
| 2024-11-07 | 116.10 | $121.68 | 579100 |
| 2024-11-06 | 113.57 | $125.68 | 1.1M |
| 2024-11-05 | 109.19 | $111.04 | 455700 |
| 2024-11-04 | 108.45 | $107.96 | 508700 |
| 2024-11-01 | 108.53 | $108.28 | 442400 |
| 2024-10-31 | 108.50 | $109.73 | 483300 |
| 2024-10-30 | 108.00 | $111.14 | 856500 |
| 2024-10-29 | 106.93 | $106.66 | 419800 |
| 2024-10-28 | 107.03 | $107.05 | 412300 |
| 2024-10-25 | 107.03 | $104.07 | 566200 |
| 2024-10-24 | 107.97 | $105.82 | 406600 |
| 2024-10-23 | 108.54 | $106.60 | 222000 |
| 2024-10-22 | 108.97 | $106.81 | 260700 |
| 2024-10-21 | 109.41 | $106.63 | 355800 |
| 2024-10-18 | 109.97 | $109.35 | 368300 |
| 2024-10-17 | 109.75 | $111.67 | 304000 |
| 2024-10-16 | 108.72 | $111.18 | 369900 |
| 2024-10-15 | 107.60 | $110.45 | 402800 |
| 2024-10-14 | 106.43 | $109.35 | 155000 |
| 2024-10-11 | 105.34 | $108.99 | 369700 |
| 2024-10-10 | 104.12 | $105.53 | 235100 |
| 2024-10-09 | 103.72 | $104.99 | 164200 |
| 2024-10-08 | 103.40 | $103.89 | 304600 |
| 2024-10-07 | 103.36 | $104.26 | 283400 |
| 2024-10-04 | 103.19 | $103.68 | 358000 |
| 2024-10-03 | 103.17 | $101.98 | 236200 |
| 2024-10-02 | 103.68 | $101.49 | 328200 |
| 2024-10-01 | 104.46 | $101.15 | 361000 |
| 2024-09-30 | 105.51 | $105.11 | 297900 |
| 2024-09-27 | 105.51 | $104.10 | 212700 |
| 2024-09-26 | 105.82 | $104.00 | 217900 |
| 2024-09-25 | 106.20 | $103.62 | 270000 |
| 2024-09-24 | 106.76 | $105.08 | 335100 |
| 2024-09-23 | 106.94 | $106.79 | 313600 |
| 2024-09-20 | 106.58 | $106.75 | 904600 |
| 2024-09-19 | 106.13 | $108.86 | 469000 |
| 2024-09-18 | 104.87 | $105.63 | 455300 |
| 2024-09-17 | 104.33 | $104.92 | 396400 |
| 2024-09-16 | 103.87 | $105.28 | 352100 |
| 2024-09-13 | 103.16 | $105.12 | 379600 |
| 2024-09-12 | 102.33 | $101.91 | 276500 |
| 2024-09-11 | 102.31 | $100.67 | 292400 |
| 2024-09-10 | 102.66 | $101.51 | 348300 |
| 2024-09-09 | 102.79 | $101.74 | 374800 |
| 2024-09-06 | 102.85 | $99.83 | 279700 |
| 2024-09-05 | 103.50 | $101.41 | 353700 |
| 2024-09-04 | 103.74 | $102.24 | 343100 |
| 2024-09-03 | 103.74 | $103.86 | 1.2M |
| 2024-08-30 | 103.18 | $103.59 | 389400 |
| 2024-08-29 | 102.53 | $102.90 | 284000 |
| 2024-08-28 | 101.93 | $102.42 | 295500 |
| 2024-08-27 | 101.30 | $102.55 | 287500 |
| 2024-08-26 | 100.45 | $102.66 | 662300 |
| 2024-08-23 | 99.34 | $104.08 | 444600 |
| 2024-08-22 | 97.52 | $98.29 | 177500 |
| 2024-08-21 | 97.11 | $98.09 | 167100 |
| 2024-08-20 | 96.65 | $96.99 | 261400 |
| 2024-08-19 | 96.43 | $98.67 | 258200 |
| 2024-08-16 | 95.60 | $97.37 | 260200 |
| 2024-08-15 | 94.99 | $96.45 | 389900 |
| 2024-08-14 | 94.54 | $93.80 | 162500 |
| 2024-08-13 | 94.81 | $94.93 | 298800 |
| 2024-08-12 | 94.77 | $93.62 | 304100 |
| 2024-08-09 | 95.12 | $93.35 | 282200 |
| 2024-08-08 | 95.62 | $94.49 | 302100 |
| 2024-08-07 | 95.85 | $91.73 | 396100 |
| 2024-08-06 | 96.98 | $92.18 | 525500 |
| 2024-08-05 | 98.18 | $90.56 | 598000 |
| 2024-08-02 | 100.10 | $93.53 | 635600 |
| 2024-08-01 | 101.44 | $97.77 | 730200 |
| 2024-07-31 | 101.66 | $102.02 | 1.4M |
| 2024-07-30 | 100.50 | $99.05 | 825100 |
| 2024-07-29 | 99.95 | $98.03 | 485700 |
| 2024-07-26 | 99.52 | $99.38 | 294800 |
| 2024-07-25 | 98.50 | $97.72 | 429700 |
| 2024-07-24 | 97.69 | $95.80 | 388100 |
| 2024-07-23 | 97.24 | $97.22 | 435800 |
| 2024-07-22 | 96.17 | $95.66 | 390100 |
| 2024-07-19 | 95.27 | $94.71 | 319700 |
| 2024-07-18 | 94.41 | $94.59 | 639400 |
| 2024-07-17 | 93.32 | $96.84 | 513600 |
| 2024-07-16 | 91.22 | $97.08 | 766100 |
| 2024-07-15 | 88.53 | $92.38 | 603600 |
| 2024-07-12 | 86.70 | $89.85 | 443000 |
| 2024-07-11 | 85.23 | $89.08 | 638500 |
| 2024-07-10 | 83.66 | $86.27 | 437100 |
| 2024-07-09 | 82.63 | $83.67 | 499200 |
| 2024-07-08 | 82.18 | $81.41 | 269600 |
| 2024-07-05 | 82.35 | $81.58 | 294400 |
| 2024-07-03 | 82.49 | $82.46 | 194800 |
| 2024-07-02 | 82.38 | $83.71 | 326700 |
| 2024-07-01 | 81.84 | $82.40 | 624300 |
| 2024-06-28 | 81.60 | $83.42 | 706400 |
| 2024-06-27 | 80.98 | $82.07 | 223100 |
| 2024-06-26 | 80.65 | $81.27 | 325600 |
| 2024-06-25 | 80.51 | $80.90 | 317400 |
| 2024-06-24 | 80.47 | $82.51 | 567500 |
| 2024-06-21 | 79.91 | $79.60 | 698200 |
| 2024-06-20 | 80.16 | $80.54 | 288700 |
| 2024-06-18 | 80.18 | $80.96 | 604700 |
| 2024-06-17 | 80.09 | $80.66 | 202000 |
| 2024-06-14 | 80.08 | $79.97 | 274500 |
| 2024-06-13 | 80.30 | $80.77 | 365900 |
| 2024-06-12 | 80.32 | $81.54 | 315500 |
| 2024-06-11 | 80.13 | $79.85 | 419000 |
| 2024-06-10 | 80.44 | $80.31 | 450300 |
| 2024-06-07 | 80.68 | $80.88 | 300700 |
| 2024-06-06 | 80.81 | $81.01 | 306200 |
| 2024-06-05 | 80.94 | $80.78 | 299200 |
| 2024-06-04 | 81.18 | $80.19 | 419900 |
| 2024-06-03 | 81.68 | $81.37 | 340400 |
| 2024-05-31 | 81.91 | $82.44 | 352100 |
| 2024-05-30 | 81.87 | $80.79 | 246600 |
| 2024-05-29 | 82.35 | $78.93 | 480600 |
| 2024-05-28 | 83.52 | $80.58 | 316600 |
| 2024-05-24 | 84.42 | $82.80 | 205100 |
| 2024-05-23 | 84.81 | $82.16 | 410900 |
| 2024-05-22 | 85.47 | $84.38 | 319700 |
| 2024-05-21 | 85.55 | $85.60 | 473900 |
| 2024-05-20 | 85.25 | $85.85 | 641500 |
| 2024-05-17 | 84.78 | $86.14 | 576300 |
| 2024-05-16 | 84.10 | $84.43 | 330200 |
| 2024-05-15 | 83.80 | $86.00 | 538400 |
| 2024-05-14 | 82.92 | $83.93 | 587400 |
| 2024-05-13 | 82.51 | $83.77 | 714400 |
| 2024-05-10 | 82.04 | $82.48 | 836300 |
| 2024-05-09 | 81.88 | $81.60 | 633800 |
| 2024-05-08 | 81.97 | $83.13 | 428600 |
| 2024-05-07 | 81.59 | $82.21 | 597400 |
| 2024-05-06 | 81.42 | $82.11 | 377100 |
| 2024-05-03 | 81.24 | $82.56 | 561300 |
| 2024-05-02 | 80.89 | $81.87 | 807600 |
| 2024-05-01 | 80.69 | $79.81 | 1.2M |
| 2024-04-30 | 81.11 | $79.66 | 1.5M |
| 2024-04-29 | 81.67 | $77.75 | 2.6M |
| 2024-04-26 | 82.96 | $83.17 | 132300 |
| 2024-04-25 | 82.81 | $83.66 | 137200 |
| 2024-04-24 | 82.46 | $84.78 | 163100 |
| 2024-04-23 | 81.69 | $83.74 | 129300 |
| 2024-04-22 | 81.07 | $83.56 | 162500 |
| 2024-04-19 | 80.39 | $81.44 | 317600 |
| 2024-04-18 | 80.24 | $80.20 | 189000 |
| 2024-04-17 | 80.45 | $79.67 | 193300 |
| 2024-04-16 | 80.90 | $79.44 | 195000 |
| 2024-04-15 | 81.53 | $79.75 | 140200 |
| 2024-04-12 | 82.19 | $80.07 | 142300 |
| 2024-04-11 | 82.91 | $80.78 | 123000 |
| 2024-04-10 | 83.55 | $80.71 | 217300 |
| 2024-04-09 | 84.34 | $84.42 | 94400 |
| 2024-04-08 | 84.12 | $84.24 | 86600 |
| 2024-04-05 | 83.90 | $83.27 | 178500 |
| 2024-04-04 | 83.92 | $82.89 | 181800 |
| 2024-04-03 | 84.05 | $83.21 | 191200 |
| 2024-04-02 | 84.08 | $83.25 | 197600 |
| 2024-04-01 | 84.10 | $84.56 | 339600 |
| 2024-03-28 | 83.69 | $86.99 | 318700 |
| 2024-03-27 | 82.41 | $85.61 | 184500 |
| 2024-03-26 | 81.27 | $82.41 | 203400 |
| 2024-03-25 | 80.89 | $81.55 | 59700 |
| 2024-03-22 | 80.71 | $81.18 | 182700 |
| 2024-03-21 | 80.60 | $82.93 | 242500 |
| 2024-03-20 | 79.93 | $81.12 | 253400 |
| 2024-03-19 | 79.68 | $79.48 | 151200 |
| 2024-03-18 | 79.92 | $78.53 | 195900 |
| 2024-03-15 | 80.51 | $79.42 | 683700 |
| 2024-03-14 | 80.95 | $79.27 | 289300 |
| 2024-03-13 | 81.55 | $80.50 | 200000 |
| 2024-03-12 | 81.88 | $79.85 | 361100 |
| 2024-03-11 | 82.48 | $81.91 | 173400 |
| 2024-03-08 | 82.56 | $82.87 | 140900 |
| 2024-03-07 | 82.35 | $83.72 | 126000 |
| 2024-03-06 | 81.81 | $83.76 | 208300 |
| 2024-03-05 | 81.13 | $83.88 | 208100 |
| 2024-03-04 | 80.28 | $80.47 | 149500 |
| 2024-03-01 | 80.31 | $80.60 | 265900 |
| 2024-02-29 | 80.32 | $81.61 | 437500 |
| 2024-02-28 | 80.02 | $79.66 | 208500 |
| 2024-02-27 | 80.28 | $80.68 | 144400 |
| 2024-02-26 | 80.27 | $80.03 | 135300 |
| 2024-02-23 | 80.48 | $80.75 | 151700 |
| 2024-02-22 | 80.51 | $80.39 | 170000 |
| 2024-02-21 | 80.67 | $80.68 | 134700 |
| 2024-02-20 | 80.77 | $81.31 | 137400 |
| 2024-02-16 | 80.71 | $81.10 | 160600 |
| 2024-02-15 | 80.69 | $82.69 | 300400 |
| 2024-02-14 | 80.18 | $79.98 | 208300 |
| 2024-02-13 | 80.43 | $78.87 | 355200 |
| 2024-02-12 | 81.08 | $82.94 | 193100 |
| 2024-02-09 | 80.59 | $81.67 | 192000 |
| 2024-02-08 | 80.40 | $80.29 | 232400 |
| 2024-02-07 | 80.61 | $79.15 | 224200 |
| 2024-02-06 | 81.24 | $79.54 | 198700 |
| 2024-02-05 | 81.88 | $80.35 | 260000 |
| 2024-02-02 | 82.40 | $82.22 | 371400 |
| 2024-02-01 | 82.44 | $83.44 | 473200 |
| 2024-01-31 | 82.09 | $82.50 | 788200 |
| 2024-01-30 | 81.96 | $83.53 | 219800 |
| 2024-01-29 | 81.46 | $83.47 | 164200 |
| 2024-01-26 | 80.88 | $82.29 | 140300 |
| 2024-01-25 | 80.54 | $81.47 | 189200 |
| 2024-01-24 | 80.38 | $81.80 | 308500 |
| 2024-01-23 | 80.09 | $80.66 | 159400 |
| 2024-01-22 | 80.11 | $82.40 | 163200 |
| 2024-01-19 | 79.58 | $80.69 | 170900 |
| 2024-01-18 | 79.48 | $79.02 | 106700 |
| 2024-01-17 | 79.89 | $78.48 | 174700 |
| 2024-01-16 | 80.58 | $78.20 | 215200 |
| 2024-01-12 | 81.50 | $79.54 | 137500 |
| 2024-01-11 | 82.19 | $80.39 | 211400 |
| 2024-01-10 | 82.75 | $81.59 | 177400 |
| 2024-01-09 | 83.03 | $81.12 | 177200 |
| 2024-01-08 | 83.50 | $82.29 | 109100 |
| 2024-01-05 | 83.68 | $81.30 | 215100 |
| 2024-01-04 | 84.18 | $81.08 | 220200 |
| 2024-01-03 | 84.82 | $81.59 | 196400 |
| 2024-01-02 | 85.40 | $83.89 | 195400 |
| 2023-12-29 | 85.32 | $83.55 | 243100 |
| 2023-12-28 | 85.29 | $84.59 | 214000 |
| 2023-12-27 | 84.86 | $83.86 | 131800 |
| 2023-12-26 | 84.51 | $83.72 | 222000 |
| 2023-12-22 | 84.07 | $82.77 | 292600 |
| 2023-12-21 | 83.77 | $82.43 | 271100 |
| 2023-12-20 | 83.46 | $81.57 | 316800 |
| 2023-12-19 | 83.28 | $83.61 | 261400 |
| 2023-12-18 | 82.36 | $82.86 | 327600 |
| 2023-12-15 | 81.41 | $82.98 | 1.2M |
| 2023-12-14 | 80.16 | $84.28 | 556700 |
| 2023-12-13 | 78.16 | $80.54 | 493800 |
| 2023-12-12 | 76.87 | $75.30 | 209900 |
| 2023-12-11 | 76.91 | $76.19 | 244000 |
| 2023-12-08 | 76.63 | $76.27 | 208300 |
| 2023-12-07 | 76.23 | $76.26 | 221900 |
| 2023-12-06 | 75.70 | $75.49 | 179100 |
| 2023-12-05 | 75.25 | $75.82 | 260000 |
| 2023-12-04 | 74.56 | $76.00 | 248200 |
| 2023-12-01 | 73.63 | $74.65 | 1.6M |
| 2023-11-30 | 72.88 | $71.66 | 1.0M |
| 2023-11-29 | 72.88 | $71.99 | 322900 |
| 2023-11-28 | 72.74 | $70.73 | 259200 |
| 2023-11-27 | 72.93 | $70.96 | 303500 |
| 2023-11-24 | 73.04 | $71.30 | 73500 |
| 2023-11-22 | 73.04 | $71.53 | 163000 |
| 2023-11-21 | 72.91 | $70.97 | 230500 |
| 2023-11-20 | 72.89 | $72.35 | 420200 |
| 2023-11-17 | 72.37 | $73.00 | 373700 |
| 2023-11-16 | 71.49 | $71.78 | 408300 |
| 2023-11-15 | 70.75 | $73.96 | 455900 |
| 2023-11-14 | 69.12 | $72.19 | 324600 |
| 2023-11-13 | 67.66 | $66.79 | 175300 |
| 2023-11-10 | 67.56 | $66.53 | 142900 |
| 2023-11-09 | 67.49 | $65.92 | 202500 |
| 2023-11-08 | 67.56 | $67.43 | 182500 |
| 2023-11-07 | 67.15 | $67.48 | 113600 |
| 2023-11-06 | 66.60 | $68.35 | 412600 |
| 2023-11-03 | 65.63 | $69.32 | 445300 |
| 2023-11-02 | 64.13 | $66.93 | 452700 |
| 2023-11-01 | 63.03 | $63.49 | 259700 |
| 2023-10-31 | 62.77 | $62.72 | 185600 |
| 2023-10-30 | 62.70 | $62.82 | 209400 |
| 2023-10-27 | 62.58 | $62.09 | 225700 |
| 2023-10-26 | 62.66 | $63.75 | 378400 |
| 2023-10-25 | 62.22 | $62.28 | 387200 |
| 2023-10-24 | 62.16 | $61.33 | 316700 |
| 2023-10-23 | 62.38 | $61.04 | 302300 |
| 2023-10-20 | 62.73 | $60.91 | 294900 |
| 2023-10-19 | 63.20 | $62.44 | 276800 |
| 2023-10-18 | 63.28 | $63.34 | 244200 |
| 2023-10-17 | 63.09 | $65.19 | 274400 |
| 2023-10-16 | 62.26 | $63.48 | 281900 |
| 2023-10-13 | 61.78 | $61.79 | 276900 |
| 2023-10-12 | 61.74 | $62.21 | 174300 |
| 2023-10-11 | 61.56 | $62.98 | 188800 |
| 2023-10-10 | 61.09 | $63.08 | 248800 |
| 2023-10-09 | 60.50 | $61.63 | 148300 |
| 2023-10-06 | 60.26 | $61.73 | 335400 |
| 2023-10-05 | 59.94 | $61.12 | 202400 |
| 2023-10-04 | 59.76 | $59.19 | 201600 |
| 2023-10-03 | 60.17 | $58.65 | 241300 |
| 2023-10-02 | 60.86 | $60.30 | 202400 |
| 2023-09-29 | 61.19 | $62.05 | 319300 |
| 2023-09-28 | 61.05 | $61.53 | 298200 |
| 2023-09-27 | 61.07 | $61.00 | 200600 |
| 2023-09-26 | 61.26 | $61.97 | 262500 |
| 2023-09-25 | 61.21 | $62.84 | 276900 |
| 2023-09-22 | 60.90 | $61.04 | 224600 |
| 2023-09-21 | 61.10 | $61.03 | 243900 |
| 2023-09-20 | 61.36 | $61.32 | 209400 |
| 2023-09-19 | 61.61 | $61.58 | 210100 |
| 2023-09-18 | 61.86 | $62.12 | 170100 |
| 2023-09-15 | 62.00 | $63.27 | 610600 |
| 2023-09-14 | 61.83 | $64.43 | 288200 |
| 2023-09-13 | 61.28 | $63.85 | 395900 |
| 2023-09-12 | 60.81 | $61.87 | 363200 |
| 2023-09-11 | 60.90 | $61.28 | 210600 |
| 2023-09-08 | 61.23 | $61.76 | 331200 |
| 2023-09-07 | 61.50 | $61.13 | 270500 |
| 2023-09-06 | 62.07 | $61.77 | 176500 |
| 2023-09-05 | 62.58 | $63.29 | 276900 |
| 2023-09-01 | 62.75 | $64.60 | 371400 |
| 2023-08-31 | 62.57 | $63.21 | 408600 |
| 2023-08-30 | 62.82 | $63.47 | 173800 |
| 2023-08-29 | 63.08 | $63.96 | 211200 |
| 2023-08-28 | 63.26 | $63.61 | 191400 |
| 2023-08-25 | 63.61 | $63.13 | 251000 |
| 2023-08-24 | 64.23 | $64.40 | 175900 |
| 2023-08-23 | 64.60 | $63.74 | 142100 |
| 2023-08-22 | 65.29 | $63.24 | 241100 |
| 2023-08-21 | 66.30 | $65.29 | 173200 |
| 2023-08-18 | 66.89 | $65.45 | 181800 |
| 2023-08-17 | 67.58 | $65.54 | 238500 |
| 2023-08-16 | 68.38 | $64.95 | 165600 |
| 2023-08-15 | 69.55 | $65.83 | 190800 |
| 2023-08-14 | 70.69 | $67.78 | 229900 |
| 2023-08-11 | 71.43 | $69.27 | 338200 |
| 2023-08-10 | 71.84 | $69.58 | 170400 |
| 2023-08-09 | 72.21 | $70.01 | 177300 |
| 2023-08-08 | 72.49 | $70.65 | 297200 |
| 2023-08-07 | 72.59 | $72.49 | 309800 |
| 2023-08-04 | 72.09 | $71.72 | 279700 |
| 2023-08-03 | 71.67 | $70.69 | 332900 |
| 2023-08-02 | 71.46 | $69.34 | 517000 |
| 2023-08-01 | 71.57 | $69.48 | 539000 |
| 2023-07-31 | 71.62 | $71.00 | 4.8M |
| 2023-07-28 | 71.16 | $70.66 | 451500 |
| 2023-07-27 | 70.64 | $70.16 | 581700 |
| 2023-07-26 | 70.13 | $72.52 | 602000 |
| 2023-07-25 | 68.71 | $68.86 | 484600 |
| 2023-07-24 | 68.10 | $69.36 | 507400 |
| 2023-07-21 | 67.16 | $67.05 | 578700 |
| 2023-07-20 | 66.70 | $68.73 | 411600 |
| 2023-07-19 | 65.59 | $70.17 | 697200 |
| 2023-07-18 | 63.74 | $67.22 | 467300 |
| 2023-07-17 | 62.42 | $63.94 | 492300 |
| 2023-07-14 | 61.83 | $62.51 | 595300 |
| 2023-07-13 | 61.56 | $63.82 | 350400 |
| 2023-07-12 | 60.82 | $62.80 | 339900 |
| 2023-07-11 | 60.24 | $61.11 | 350500 |
| 2023-07-10 | 60.08 | $60.00 | 354600 |
| 2023-07-07 | 60.24 | $60.14 | 854400 |
| 2023-07-06 | 60.39 | $59.19 | 311100 |
| 2023-07-05 | 60.89 | $60.43 | 249600 |
| 2023-07-03 | 61.11 | $61.93 | 151800 |
| 2023-06-30 | 60.90 | $60.90 | 286600 |
| 2023-06-29 | 60.98 | $61.99 | 251100 |
| 2023-06-28 | 60.73 | $61.31 | 328300 |
| 2023-06-27 | 60.65 | $61.32 | 387300 |
| 2023-06-26 | 60.55 | $58.98 | 471700 |
| 2023-06-23 | 61.18 | $57.40 | 647800 |
| 2023-06-22 | 62.44 | $57.48 | 446400 |
| 2023-06-21 | 63.95 | $59.43 | 461600 |
| 2023-06-20 | 65.15 | $61.28 | 536800 |
| 2023-06-16 | 66.00 | $63.16 | 967700 |
| 2023-06-15 | 66.41 | $64.24 | 335700 |
| 2023-06-14 | 66.53 | $64.29 | 296200 |
| 2023-06-13 | 66.61 | $66.42 | 321700 |
| 2023-06-12 | 66.00 | $63.85 | 559200 |
| 2023-06-09 | 66.02 | $65.75 | 208800 |
| 2023-06-08 | 65.40 | $66.60 | 232800 |
| 2023-06-07 | 64.33 | $67.24 | 594900 |
| 2023-06-06 | 62.78 | $65.47 | 366200 |
| 2023-06-05 | 61.43 | $62.09 | 414300 |
| 2023-06-02 | 60.83 | $63.60 | 449500 |
| 2023-06-01 | 59.60 | $58.76 | 315300 |
| 2023-05-31 | 59.63 | $56.64 | 403500 |
| 2023-05-30 | 60.32 | $59.58 | 235300 |
| 2023-05-26 | 60.21 | $59.62 | 163400 |
| 2023-05-25 | 60.05 | $59.33 | 258300 |
| 2023-05-24 | 59.94 | $60.29 | 215300 |
| 2023-05-23 | 59.48 | $61.33 | 351900 |
| 2023-05-22 | 58.58 | $59.72 | 288200 |
| 2023-05-19 | 57.98 | $58.17 | 397200 |
| 2023-05-18 | 57.74 | $59.92 | 332500 |
| 2023-05-17 | 56.90 | $59.36 | 402200 |
| 2023-05-16 | 56.06 | $55.66 | 283800 |
| 2023-05-15 | 56.22 | $57.18 | 332400 |
| 2023-05-12 | 55.95 | $54.73 | 248900 |
| 2023-05-11 | 56.42 | $54.54 | 411100 |
| 2023-05-10 | 57.05 | $56.33 | 316800 |
| 2023-05-09 | 57.28 | $56.76 | 441500 |
| 2023-05-08 | 57.42 | $55.79 | 295700 |
| 2023-05-05 | 57.92 | $57.88 | 567400 |
| 2023-05-04 | 57.88 | $54.27 | 671000 |
| 2023-05-03 | 58.99 | $55.72 | 485200 |
| 2023-05-02 | 59.88 | $56.09 | 636600 |
| 2023-05-01 | 60.85 | $60.27 | 515500 |
| 2023-04-28 | 60.71 | $63.61 | 3.9M |
| 2023-04-27 | 59.48 | $63.18 | 749600 |
| 2023-04-26 | 58.12 | $61.55 | 729300 |
| 2023-04-25 | 57.01 | $55.80 | 557100 |
| 2023-04-24 | 57.49 | $57.93 | 417700 |
| 2023-04-21 | 57.43 | $58.27 | 282300 |
| 2023-04-20 | 57.28 | $58.33 | 307300 |
| 2023-04-19 | 57.11 | $59.78 | 368800 |
| 2023-04-18 | 56.48 | $58.11 | 214000 |
| 2023-04-17 | 56.30 | $60.03 | 325000 |
| 2023-04-14 | 55.51 | $58.19 | 286800 |
| 2023-04-13 | 55.20 | $59.36 | 409300 |
| 2023-04-12 | 54.52 | $57.48 | 389800 |
| 2023-04-11 | 54.35 | $57.71 | 279300 |
| 2023-04-10 | 54.17 | $58.15 | 517000 |
| 2023-04-06 | 53.89 | $58.25 | 412600 |
| 2023-04-05 | 53.62 | $58.19 | 648600 |
| 2023-04-04 | 53.42 | $57.54 | 580400 |
| 2023-04-03 | 53.50 | $57.28 | 430000 |
| 2023-03-31 | 53.80 | $57.72 | 774500 |
| 2023-03-30 | 54.15 | $58.64 | 357400 |
| 2023-03-29 | 54.42 | $59.67 | 562600 |
| 2023-03-28 | 54.57 | $58.88 | 574500 |
| 2023-03-27 | 55.15 | $59.25 | 644500 |
| 2023-03-24 | 55.89 | $59.31 | 997900 |
| 2023-03-23 | 56.93 | $58.68 | 548200 |
| 2023-03-22 | 58.56 | $60.44 | 405200 |
| 2023-03-21 | 60.14 | $64.19 | 594800 |
| 2023-03-20 | 61.03 | $60.46 | 730800 |
| 2023-03-17 | 63.45 | $58.27 | 1.7M |
| 2023-03-16 | 67.25 | $65.28 | 783700 |
| 2023-03-15 | 69.78 | $64.50 | 1.1M |
| 2023-03-14 | 73.24 | $64.13 | 1.3M |
| 2023-03-13 | 77.67 | $65.08 | 2.5M |
| 2023-03-10 | 82.83 | $77.09 | 404300 |
| 2023-03-09 | 85.38 | $79.76 | 253400 |
| 2023-03-08 | 87.67 | $86.17 | 193200 |
| 2023-03-07 | 88.44 | $85.81 | 115400 |
| 2023-03-06 | 89.51 | $88.32 | 124300 |
| 2023-03-03 | 90.02 | $88.85 | 121600 |
| 2023-03-02 | 90.48 | $88.03 | 151100 |
| 2023-03-01 | 91.28 | $89.95 | 168300 |
| 2023-02-28 | 91.65 | $90.66 | 249300 |
| 2023-02-27 | 91.86 | $91.06 | 167300 |
| 2023-02-24 | 91.98 | $91.17 | 159000 |
| 2023-02-23 | 92.06 | $91.26 | 175700 |
| 2023-02-22 | 92.12 | $90.79 | 187800 |
| 2023-02-21 | 92.31 | $90.99 | 153600 |
| 2023-02-17 | 92.46 | $91.67 | 354200 |
| 2023-02-16 | 92.39 | $90.76 | 140800 |
| 2023-02-15 | 92.58 | $91.43 | 139500 |
| 2023-02-14 | 92.55 | $91.19 | 195400 |
| 2023-02-13 | 92.57 | $91.77 | 110100 |
| 2023-02-10 | 92.37 | $90.83 | 154800 |
| 2023-02-09 | 92.38 | $90.94 | 161000 |
| 2023-02-08 | 92.32 | $91.51 | 122100 |
| 2023-02-07 | 92.03 | $91.96 | 191800 |
| 2023-02-06 | 91.49 | $91.49 | 198600 |
| 2023-02-03 | 90.94 | $91.16 | 331500 |
| 2023-02-02 | 90.33 | $91.28 | 383700 |
| 2023-02-01 | 89.52 | $90.20 | 248200 |
| 2023-01-31 | 88.83 | $90.19 | 1.1M |
| 2023-01-30 | 87.97 | $88.06 | 242100 |
| 2023-01-27 | 87.57 | $87.84 | 168200 |
| 2023-01-26 | 87.12 | $87.71 | 223100 |
| 2023-01-25 | 86.60 | $87.99 | 259800 |
| 2023-01-24 | 85.84 | $85.35 | 165000 |
| 2023-01-23 | 85.74 | $86.57 | 179400 |
| 2023-01-20 | 85.21 | $85.13 | 215700 |
| 2023-01-19 | 85.01 | $82.85 | 140200 |
| 2023-01-18 | 85.47 | $82.66 | 230400 |
| 2023-01-17 | 86.07 | $85.37 | 169800 |
| 2023-01-13 | 85.91 | $86.91 | 148900 |
| 2023-01-12 | 85.22 | $86.65 | 164100 |
| 2023-01-11 | 84.43 | $85.10 | 202300 |
| 2023-01-10 | 83.95 | $84.57 | 151000 |
| 2023-01-09 | 83.51 | $84.25 | 193200 |
| 2023-01-06 | 83.07 | $84.50 | 164500 |
| 2023-01-05 | 82.45 | $81.92 | 164600 |
| 2023-01-04 | 82.49 | $82.21 | 170900 |
| 2023-01-03 | 82.46 | $82.56 | 203700 |
| 2022-12-30 | 82.29 | $83.52 | 115400 |
| 2022-12-29 | 81.79 | $84.08 | 140500 |
| 2022-12-28 | 81.00 | $82.29 | 128100 |
| 2022-12-27 | 80.61 | $82.33 | 141200 |
| 2022-12-23 | 80.12 | $82.17 | 161700 |
| 2022-12-22 | 79.60 | $81.30 | 110200 |
| 2022-12-21 | 79.25 | $81.68 | 161800 |
| 2022-12-20 | 78.73 | $79.76 | 183000 |
| 2022-12-19 | 78.73 | $78.45 | 182500 |
| 2022-12-16 | 79.17 | $77.72 | 975200 |
| 2022-12-15 | 79.96 | $77.84 | 175200 |
| 2022-12-14 | 80.90 | $79.66 | 186700 |
| 2022-12-13 | 81.49 | $81.22 | 191100 |
| 2022-12-12 | 81.73 | $81.63 | 156900 |
| 2022-12-09 | 81.91 | $81.02 | 164500 |
| 2022-12-08 | 82.34 | $81.53 | 216200 |
| 2022-12-07 | 82.70 | $81.19 | 169200 |
| 2022-12-06 | 83.26 | $80.66 | 188800 |
| 2022-12-05 | 84.11 | $81.66 | 182000 |
| 2022-12-02 | 84.83 | $85.19 | 160000 |
| 2022-12-01 | 84.59 | $84.75 | 144500 |
| 2022-11-30 | 84.44 | $85.52 | 415100 |
| 2022-11-29 | 84.00 | $83.75 | 122500 |
| 2022-11-28 | 84.03 | $83.46 | 137800 |
| 2022-11-25 | 84.16 | $85.46 | 68300 |
| 2022-11-23 | 83.68 | $83.88 | 99900 |
| 2022-11-22 | 83.60 | $84.26 | 109300 |
| 2022-11-21 | 83.39 | $83.61 | 140900 |
| 2022-11-18 | 83.34 | $84.86 | 170300 |
| 2022-11-17 | 82.90 | $82.74 | 182600 |
| 2022-11-16 | 83.05 | $83.09 | 135800 |
| 2022-11-15 | 83.12 | $84.19 | 143800 |
| 2022-11-14 | 82.88 | $83.74 | 188000 |
| 2022-11-11 | 82.74 | $85.26 | 116000 |
| 2022-11-10 | 82.10 | $85.80 | 168100 |
| 2022-11-09 | 81.18 | $82.15 | 121800 |
| 2022-11-08 | 81.25 | $82.46 | 148000 |
| 2022-11-07 | 81.26 | $83.03 | 110500 |
| 2022-11-04 | 81.12 | $82.58 | 120100 |
| 2022-11-03 | 81.14 | $81.07 | 152200 |
| 2022-11-02 | 81.67 | $81.06 | 230400 |
| 2022-11-01 | 82.36 | $82.74 | 204000 |
| 2022-10-31 | 82.71 | $83.22 | 499400 |
| 2022-10-28 | 83.01 | $80.49 | 277200 |
| 2022-10-27 | 84.28 | $77.66 | 330900 |
| 2022-10-26 | 86.74 | $80.16 | 874200 |
| 2022-10-25 | 88.96 | $89.37 | 255800 |
| 2022-10-24 | 88.76 | $88.68 | 237600 |
| 2022-10-21 | 88.72 | $87.48 | 224900 |
| 2022-10-20 | 89.05 | $86.78 | 211600 |
| 2022-10-19 | 89.68 | $90.33 | 189900 |
| 2022-10-18 | 89.31 | $91.26 | 201200 |
| 2022-10-17 | 88.56 | $90.83 | 236100 |
| 2022-10-14 | 87.78 | $88.41 | 171400 |
| 2022-10-13 | 87.60 | $90.30 | 150600 |
| 2022-10-12 | 86.79 | $86.61 | 160600 |
| 2022-10-11 | 86.98 | $87.07 | 210400 |
| 2022-10-10 | 87.08 | $87.13 | 133500 |
| 2022-10-07 | 87.20 | $86.64 | 142700 |
| 2022-10-06 | 87.51 | $89.52 | 92800 |
| 2022-10-05 | 86.99 | $89.83 | 118500 |
| 2022-10-04 | 86.28 | $90.58 | 133600 |
| 2022-10-03 | 85.19 | $86.76 | 133900 |
| 2022-09-30 | 85.11 | $84.29 | 183600 |
| 2022-09-29 | 85.82 | $85.18 | 167000 |
| 2022-09-28 | 86.43 | $85.86 | 178000 |
| 2022-09-27 | 86.99 | $84.84 | 191000 |
| 2022-09-26 | 88.02 | $87.30 | 129700 |
| 2022-09-23 | 88.52 | $87.51 | 100700 |
| 2022-09-22 | 89.08 | $88.88 | 129700 |
| 2022-09-21 | 89.34 | $90.17 | 122200 |
| 2022-09-20 | 89.26 | $91.02 | 91900 |
| 2022-09-19 | 88.91 | $91.09 | 91100 |
| 2022-09-16 | 88.48 | $89.53 | 446200 |
| 2022-09-15 | 88.47 | $89.70 | 128700 |
| 2022-09-14 | 88.42 | $89.08 | 172000 |
| 2022-09-13 | 88.59 | $87.93 | 154000 |
| 2022-09-12 | 89.19 | $91.13 | 179600 |
| 2022-09-09 | 88.92 | $90.36 | 129900 |
| 2022-09-08 | 88.87 | $89.93 | 155900 |
| 2022-09-07 | 88.96 | $89.32 | 135300 |
| 2022-09-06 | 89.30 | $87.93 | 120400 |
| 2022-09-02 | 90.17 | $88.88 | 141300 |
| 2022-09-01 | 90.95 | $89.82 | 573500 |
| 2022-08-31 | 91.63 | $89.47 | 183300 |
| 2022-08-30 | 92.57 | $90.95 | 196900 |
| 2022-08-29 | 93.26 | $89.75 | 100000 |
| 2022-08-26 | 94.48 | $91.21 | 131300 |
| 2022-08-25 | 95.49 | $93.12 | 137500 |
| 2022-08-24 | 96.11 | $91.78 | 116900 |
| 2022-08-23 | 97.26 | $92.65 | 158600 |
| 2022-08-22 | 98.36 | $94.81 | 159300 |
| 2022-08-19 | 98.98 | $96.54 | 179200 |
| 2022-08-18 | 99.14 | $98.81 | 197400 |
| 2022-08-17 | 98.57 | $98.70 | 137400 |
| 2022-08-16 | 97.85 | $98.80 | 134500 |
| 2022-08-15 | 96.91 | $98.48 | 102700 |
| 2022-08-12 | 95.81 | $97.47 | 109700 |
| 2022-08-11 | 94.76 | $95.63 | 86800 |
| 2022-08-10 | 94.02 | $94.73 | 139500 |
| 2022-08-09 | 93.38 | $93.34 | 190500 |
| 2022-08-08 | 93.01 | $92.81 | 136700 |
| 2022-08-05 | 92.70 | $93.19 | 170700 |
| 2022-08-04 | 92.17 | $92.62 | 182700 |
| 2022-08-03 | 91.69 | $91.47 | 162300 |
| 2022-08-02 | 91.45 | $90.86 | 155300 |
| 2022-08-01 | 91.32 | $90.77 | 263500 |
| 2022-07-29 | 91.17 | $90.50 | 507300 |
| 2022-07-28 | 91.06 | $89.83 | 254000 |
| 2022-07-27 | 91.11 | $91.42 | 350400 |
| 2022-07-26 | 90.65 | $92.11 | 276300 |
| 2022-07-25 | 89.85 | $91.76 | 440800 |
| 2022-07-22 | 88.96 | $89.75 | 94700 |
| 2022-07-21 | 88.51 | $90.13 | 139100 |
| 2022-07-20 | 87.83 | $89.48 | 167200 |
| 2022-07-19 | 87.21 | $88.66 | 155100 |
| 2022-07-18 | 86.71 | $86.16 | 215800 |
| 2022-07-15 | 86.89 | $86.84 | 204400 |
| 2022-07-14 | 86.91 | $84.68 | 141300 |
| 2022-07-13 | 87.61 | $85.96 | 137200 |
| 2022-07-12 | 88.06 | $87.49 | 167500 |
| 2022-07-11 | 88.12 | $88.21 | 97800 |
| 2022-07-08 | 87.96 | $88.99 | 144400 |
| 2022-07-07 | 87.52 | $89.05 | 204900 |
| 2022-07-06 | 86.96 | $88.17 | 191500 |
| 2022-07-05 | 86.56 | $87.82 | 147200 |
| 2022-07-01 | 86.20 | $87.13 | 164800 |
| 2022-06-30 | 85.99 | $86.10 | 145700 |
| 2022-06-29 | 86.06 | $86.56 | 100200 |
| 2022-06-28 | 86.03 | $87.49 | 130900 |
| 2022-06-27 | 85.70 | $88.00 | 177700 |
| 2022-06-24 | 85.16 | $88.03 | 364100 |
| 2022-06-23 | 84.52 | $85.30 | 148900 |
| 2022-06-22 | 84.64 | $85.99 | 189500 |
| 2022-06-21 | 84.59 | $85.53 | 261900 |
| 2022-06-17 | 84.70 | $84.83 | 778300 |
| 2022-06-16 | 85.10 | $82.10 | 242300 |
| 2022-06-15 | 86.48 | $85.19 | 245100 |
| 2022-06-14 | 87.21 | $84.45 | 238500 |
| 2022-06-13 | 88.36 | $84.23 | 307000 |
| 2022-06-10 | 89.84 | $84.96 | 215700 |
| 2022-06-09 | 91.41 | $88.39 | 384000 |
| 2022-06-08 | 92.25 | $91.40 | 329400 |
| 2022-06-07 | 92.30 | $92.63 | 163200 |
| 2022-06-06 | 91.97 | $92.10 | 162500 |
| 2022-06-03 | 91.72 | $92.21 | 137400 |
| 2022-06-02 | 91.38 | $93.28 | 128000 |
| 2022-06-01 | 90.62 | $91.46 | 117700 |
| 2022-05-31 | 90.27 | $92.35 | 687700 |
| 2022-05-27 | 89.57 | $92.41 | 434400 |
| 2022-05-26 | 88.71 | $91.37 | 153600 |
| 2022-05-25 | 88.00 | $89.19 | 117900 |
| 2022-05-24 | 87.86 | $88.54 | 199100 |
| 2022-05-23 | 87.91 | $88.96 | 129200 |
| 2022-05-20 | 87.86 | $87.52 | 178000 |
| 2022-05-19 | 88.29 | $87.45 | 271600 |
| 2022-05-18 | 88.86 | $88.52 | 147100 |
| 2022-05-17 | 89.24 | $90.81 | 133700 |
| 2022-05-16 | 89.01 | $88.94 | 166600 |
| 2022-05-13 | 89.35 | $89.59 | 189500 |
| 2022-05-12 | 89.58 | $89.95 | 167500 |
| 2022-05-11 | 89.77 | $89.20 | 142700 |
| 2022-05-10 | 90.27 | $90.33 | 237400 |
| 2022-05-09 | 90.55 | $91.02 | 236900 |
| 2022-05-06 | 90.70 | $90.23 | 219600 |
| 2022-05-05 | 91.16 | $90.54 | 184500 |
| 2022-05-04 | 91.65 | $93.38 | 176100 |
| 2022-05-03 | 91.37 | $91.67 | 158400 |
| 2022-05-02 | 91.59 | $90.84 | 236200 |
| 2022-04-29 | 92.16 | $90.18 | 594600 |
| 2022-04-28 | 93.08 | $93.56 | 307600 |
| 2022-04-27 | 93.15 | $94.02 | 314900 |
| 2022-04-26 | 93.12 | $91.35 | 195900 |
| 2022-04-25 | 93.95 | $93.78 | 263600 |
| 2022-04-22 | 94.21 | $93.62 | 188900 |
| 2022-04-21 | 94.59 | $96.31 | 169500 |
| 2022-04-20 | 94.22 | $97.29 | 108600 |
| 2022-04-19 | 93.49 | $96.40 | 183700 |
| 2022-04-18 | 92.90 | $93.32 | 150800 |
| 2022-04-14 | 93.19 | $93.18 | 133200 |
| 2022-04-13 | 93.63 | $94.59 | 214900 |
| 2022-04-12 | 93.74 | $93.00 | 186400 |
| 2022-04-11 | 94.42 | $94.01 | 213700 |
| 2022-04-08 | 94.96 | $93.15 | 266700 |
| 2022-04-07 | 95.91 | $94.13 | 305300 |
| 2022-04-06 | 96.78 | $94.92 | 172500 |
| 2022-04-05 | 97.62 | $96.17 | 132900 |
| 2022-04-04 | 98.25 | $96.67 | 136600 |
| 2022-04-01 | 98.88 | $97.61 | 298900 |
| 2022-03-31 | 99.35 | $97.16 | 180800 |
| 2022-03-30 | 100.07 | $98.38 | 198000 |
| 2022-03-29 | 100.57 | $101.54 | 205600 |
| 2022-03-28 | 100.17 | $99.80 | 148200 |
| 2022-03-25 | 100.23 | $101.47 | 129200 |
| 2022-03-24 | 99.78 | $99.34 | 128000 |
| 2022-03-23 | 99.91 | $98.02 | 137300 |
| 2022-03-22 | 100.48 | $101.76 | 199300 |
| 2022-03-21 | 100.00 | $100.53 | 278300 |
| 2022-03-18 | 99.79 | $100.00 | 656500 |
| 2022-03-17 | 99.72 | $101.00 | 182100 |
| 2022-03-16 | 99.32 | $102.09 | 230700 |
| 2022-03-15 | 98.49 | $100.42 | 151300 |
| 2022-03-14 | 98.03 | $100.36 | 205500 |
| 2022-03-11 | 97.50 | $99.24 | 182300 |
| 2022-03-10 | 97.23 | $97.95 | 146700 |
| 2022-03-09 | 97.34 | $97.38 | 212300 |
| 2022-03-08 | 97.68 | $96.95 | 222000 |
| 2022-03-07 | 98.25 | $95.24 | 189500 |
| 2022-03-04 | 99.52 | $98.27 | 146200 |
| 2022-03-03 | 100.12 | $100.58 | 169600 |
| 2022-03-02 | 100.13 | $101.46 | 227700 |
| 2022-03-01 | 99.89 | $96.44 | 649200 |
| 2022-02-28 | 101.19 | $101.86 | 210100 |
| 2022-02-25 | 101.08 | $102.68 | 162000 |
| 2022-02-24 | 100.69 | $98.97 | 287000 |
| 2022-02-23 | 101.40 | $99.46 | 143800 |
| 2022-02-22 | 102.13 | $101.43 | 171100 |
| 2022-02-18 | 102.39 | $102.09 | 182300 |
| 2022-02-17 | 102.51 | $101.79 | 218400 |
| 2022-02-16 | 102.76 | $103.95 | 182000 |
| 2022-02-15 | 102.37 | $104.08 | 216300 |
| 2022-02-14 | 101.87 | $102.37 | 208300 |
| 2022-02-11 | 101.81 | $102.93 | 251100 |
| 2022-02-10 | 101.56 | $102.80 | 306300 |
| 2022-02-09 | 101.32 | $103.23 | 190500 |
| 2022-02-08 | 100.91 | $104.37 | 190300 |
| 2022-02-07 | 100.06 | $102.54 | 150000 |
| 2022-02-04 | 99.63 | $103.35 | 214100 |
| 2022-02-03 | 98.89 | $100.81 | 207000 |
| 2022-02-02 | 98.83 | $101.67 | 244300 |
| 2022-02-01 | 98.52 | $101.88 | 309600 |
| 2022-01-31 | 98.12 | $98.45 | 2.2M |
| 2022-01-28 | 98.76 | $98.22 | 456700 |
| 2022-01-27 | 99.67 | $96.11 | 477500 |
| 2022-01-26 | 101.49 | $96.19 | 455200 |
| 2022-01-25 | 103.71 | $101.45 | 506800 |
| 2022-01-24 | 104.77 | $103.24 | 296000 |
| 2022-01-21 | 105.51 | $100.53 | 332400 |
| 2022-01-20 | 107.28 | $101.14 | 362000 |
| 2022-01-19 | 109.24 | $103.93 | 511800 |
| 2022-01-18 | 110.72 | $109.31 | 175300 |
| 2022-01-14 | 110.80 | $111.41 | 215100 |
| 2022-01-13 | 110.20 | $110.55 | 114000 |
| 2022-01-12 | 109.71 | $109.83 | 182600 |
| 2022-01-11 | 109.31 | $109.64 | 215100 |
| 2022-01-10 | 108.87 | $108.89 | 250800 |
| 2022-01-07 | 108.53 | $109.54 | 203300 |
| 2022-01-06 | 107.90 | $110.09 | 209900 |
| 2022-01-05 | 106.93 | $106.32 | 241300 |
| 2022-01-04 | 106.93 | $108.13 | 444800 |
| 2022-01-03 | 106.34 | $107.43 | 266100 |
| 2021-12-31 | 105.83 | $106.11 | 138100 |
| 2021-12-30 | 105.61 | $106.40 | 108200 |
| 2021-12-29 | 105.24 | $107.13 | 111700 |
| 2021-12-28 | 104.56 | $106.36 | 90400 |
| 2021-12-27 | 103.96 | $106.27 | 123400 |
| 2021-12-23 | 103.27 | $105.19 | 127400 |
| 2021-12-22 | 102.77 | $104.79 | 219300 |
| 2021-12-21 | 102.29 | $103.43 | 226300 |
| 2021-12-20 | 102.16 | $99.01 | 216000 |
| 2021-12-17 | 103.40 | $101.46 | 1.3M |
| 2021-12-16 | 104.15 | $104.35 | 406400 |
| 2021-12-15 | 104.14 | $104.38 | 371600 |
| 2021-12-14 | 104.13 | $104.65 | 255000 |
| 2021-12-13 | 104.03 | $104.70 | 257400 |
| 2021-12-10 | 103.89 | $105.14 | 166600 |
| 2021-12-09 | 103.58 | $104.56 | 175300 |
| 2021-12-08 | 103.39 | $105.32 | 276400 |
| 2021-12-07 | 102.92 | $103.77 | 237400 |
| 2021-12-06 | 102.85 | $104.21 | 268200 |
| 2021-12-03 | 102.64 | $102.15 | 154300 |
| 2021-12-02 | 103.03 | $103.42 | 188100 |
| 2021-12-01 | 103.12 | $99.90 | 198200 |
| 2021-11-30 | 104.35 | $100.58 | 221100 |
| 2021-11-29 | 105.62 | $102.09 | 174700 |
| 2021-11-26 | 106.69 | $102.03 | 137200 |
| 2021-11-24 | 107.99 | $107.47 | 85700 |
| 2021-11-23 | 107.82 | $108.36 | 214000 |
| 2021-11-22 | 107.30 | $107.23 | 140500 |
| 2021-11-19 | 106.99 | $106.23 | 275900 |
| 2021-11-18 | 106.91 | $107.49 | 201100 |
| 2021-11-17 | 106.38 | $106.08 | 179600 |
| 2021-11-16 | 106.14 | $105.95 | 183500 |
| 2021-11-15 | 105.87 | $106.18 | 132800 |
| 2021-11-12 | 105.43 | $105.52 | 138200 |
| 2021-11-11 | 105.08 | $106.23 | 119800 |
| 2021-11-10 | 104.40 | $105.10 | 146100 |
| 2021-11-09 | 103.89 | $104.80 | 118800 |
| 2021-11-08 | 103.35 | $104.68 | 165200 |
| 2021-11-05 | 102.71 | $104.20 | 140000 |
| 2021-11-04 | 102.06 | $102.37 | 129300 |
| 2021-11-03 | 101.83 | $103.35 | 146000 |
| 2021-11-02 | 101.23 | $100.04 | 134300 |
| 2021-11-01 | 101.53 | $101.64 | 207200 |
| 2021-10-29 | 101.37 | $98.82 | 285400 |
| 2021-10-28 | 102.04 | $99.70 | 216400 |
| 2021-10-27 | 102.57 | $96.81 | 229400 |
| 2021-10-26 | 104.09 | $104.55 | 191000 |
| 2021-10-25 | 103.46 | $103.73 | 175600 |
| 2021-10-22 | 102.91 | $103.61 | 92200 |
| 2021-10-21 | 102.24 | $102.31 | 207500 |
| 2021-10-20 | 101.81 | $102.12 | 203700 |
| 2021-10-19 | 101.30 | $99.57 | 187400 |
| 2021-10-18 | 101.46 | $99.42 | 175000 |
| 2021-10-15 | 101.65 | $99.82 | 307000 |
| 2021-10-14 | 101.73 | $100.04 | 123200 |
| 2021-10-13 | 101.71 | $99.32 | 83900 |
| 2021-10-12 | 101.86 | $99.85 | 92300 |
| 2021-10-11 | 101.83 | $100.23 | 94400 |
| 2021-10-08 | 101.63 | $101.12 | 114700 |
| 2021-10-07 | 101.04 | $101.15 | 212100 |
| 2021-10-06 | 100.26 | $99.58 | 101600 |
| 2021-10-05 | 99.75 | $100.63 | 129500 |
| 2021-10-04 | 98.76 | $100.24 | 222800 |
| 2021-10-01 | 97.62 | $99.09 | 166500 |
| 2021-09-30 | 96.56 | $96.71 | 254800 |
| 2021-09-29 | 95.98 | $98.65 | 155000 |
| 2021-09-28 | 94.63 | $97.25 | 158200 |
| 2021-09-27 | 93.40 | $98.29 | 259200 |
| 2021-09-24 | 91.56 | $95.55 | 208000 |
| 2021-09-23 | 90.18 | $93.70 | 267100 |
| 2021-09-22 | 89.08 | $90.01 | 236600 |
| 2021-09-21 | 88.92 | $88.85 | 295300 |
| 2021-09-20 | 89.10 | $89.24 | 302500 |
| 2021-09-17 | 89.21 | $90.26 | 1.1M |
| 2021-09-16 | 89.03 | $89.63 | 262400 |
| 2021-09-15 | 89.03 | $89.97 | 281800 |
| 2021-09-14 | 88.93 | $88.18 | 178600 |
| 2021-09-13 | 89.39 | $89.98 | 184900 |
| 2021-09-10 | 89.40 | $88.62 | 278300 |
| 2021-09-09 | 89.85 | $89.20 | 234800 |
| 2021-09-08 | 90.23 | $89.08 | 159800 |
| 2021-09-07 | 90.74 | $90.27 | 224800 |
| 2021-09-03 | 91.00 | $90.93 | 143500 |
| 2021-09-02 | 91.10 | $90.56 | 218400 |
| 2021-09-01 | 91.35 | $91.10 | 137700 |
| 2021-08-31 | 91.48 | $91.58 | 131400 |
| 2021-08-30 | 91.50 | $90.69 | 196300 |
| 2021-08-27 | 91.80 | $93.07 | 417700 |
| 2021-08-26 | 91.41 | $90.27 | 508000 |
| 2021-08-25 | 91.83 | $91.92 | 430300 |
| 2021-08-24 | 91.82 | $91.85 | 128800 |
| 2021-08-23 | 91.83 | $91.23 | 112200 |
| 2021-08-20 | 92.03 | $90.58 | 155500 |
| 2021-08-19 | 92.48 | $89.30 | 107800 |
| 2021-08-18 | 93.43 | $90.57 | 92500 |
| 2021-08-17 | 94.18 | $91.79 | 108500 |
| 2021-08-16 | 94.68 | $93.24 | 310500 |
| 2021-08-13 | 94.82 | $92.95 | 107700 |
| 2021-08-12 | 95.05 | $93.86 | 471100 |
| 2021-08-11 | 95.01 | $95.78 | 109700 |
| 2021-08-10 | 94.33 | $93.99 | 130900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.70
2026-08-07
Close Price
$145.60
Vol: 408900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.94
Average
51.67
Maximum
75.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 55.70 | $145.60 | 408900 |
| 2026-08-06 | 55.09 | $145.13 | 428500 |
| 2026-08-05 | 57.78 | $146.81 | 504428 |
| 2026-08-04 | 60.32 | $148.33 | 703631 |
| 2026-08-03 | 58.86 | $147.04 | 414400 |
| 2026-07-31 | 57.35 | $145.73 | 723838 |
| 2026-07-30 | 57.10 | $145.51 | 758396 |
| 2026-07-29 | 61.41 | $148.27 | 1.1M |
| 2026-07-28 | 56.57 | $143.98 | 831474 |
| 2026-07-27 | 52.61 | $140.97 | 830337 |
| 2026-07-24 | 52.96 | $141.20 | 788653 |
| 2026-07-23 | 50.10 | $139.12 | 743100 |
| 2026-07-22 | 52.52 | $140.78 | 738935 |
| 2026-07-21 | 57.32 | $143.81 | 484049 |
| 2026-07-20 | 58.57 | $144.55 | 380100 |
| 2026-07-17 | 61.01 | $145.99 | 392300 |
| 2026-07-16 | 64.62 | $148.02 | 569306 |
| 2026-07-15 | 61.75 | $145.31 | 550615 |
| 2026-07-14 | 58.57 | $142.61 | 548823 |
| 2026-07-13 | 61.60 | $144.29 | 544422 |
| 2026-07-10 | 62.14 | $144.59 | 397758 |
| 2026-07-09 | 61.19 | $143.71 | 536500 |
| 2026-07-08 | 59.38 | $142.08 | 914713 |
| 2026-07-07 | 66.47 | $146.01 | 1.0M |
| 2026-07-06 | 64.85 | $144.41 | 546600 |
| 2026-07-02 | 64.22 | $143.80 | 579642 |
| 2026-07-01 | 67.70 | $145.65 | 680000 |
| 2026-06-30 | 64.87 | $142.76 | 593319 |
| 2026-06-29 | 64.07 | $141.98 | 1.1M |
| 2026-06-26 | 69.79 | $144.91 | 2.5M |
| 2026-06-25 | 68.42 | $143.41 | 702600 |
| 2026-06-24 | 66.55 | $141.47 | 790635 |
| 2026-06-23 | 64.51 | $139.48 | 741600 |
| 2026-06-22 | 61.67 | $136.94 | 844552 |
| 2026-06-18 | 56.64 | $133.06 | 1.3M |
| 2026-06-17 | 55.94 | $132.57 | 541800 |
| 2026-06-16 | 61.16 | $135.32 | 447706 |
| 2026-06-15 | 59.75 | $134.23 | 480200 |
| 2026-06-12 | 61.99 | $135.37 | 539126 |
| 2026-06-11 | 58.26 | $132.51 | 676063 |
| 2026-06-10 | 57.50 | $131.96 | 547700 |
| 2026-06-09 | 57.31 | $131.82 | 889343 |
| 2026-06-08 | 53.50 | $129.10 | 711600 |
| 2026-06-05 | 54.90 | $129.92 | 618337 |
| 2026-06-04 | 53.17 | $128.70 | 699128 |
| 2026-06-03 | 49.62 | $126.35 | 517607 |
| 2026-06-02 | 54.34 | $129.19 | 540025 |
| 2026-06-01 | 52.78 | $128.15 | 349816 |
| 2026-05-29 | 58.47 | $131.26 | 754900 |
| 2026-05-28 | 58.57 | $131.31 | 465200 |
| 2026-05-27 | 59.41 | $131.76 | 589709 |
| 2026-05-26 | 64.53 | $134.39 | 673400 |
| 2026-05-22 | 60.63 | $131.21 | 666512 |
| 2026-05-21 | 60.29 | $130.95 | 569619 |
| 2026-05-20 | 59.30 | $130.18 | 874801 |
| 2026-05-19 | 53.10 | $125.87 | 477447 |
| 2026-05-18 | 54.85 | $126.82 | 566100 |
| 2026-05-15 | 51.38 | $124.65 | 678300 |
| 2026-05-14 | 56.25 | $127.22 | 621047 |
| 2026-05-13 | 54.91 | $126.37 | 543912 |
| 2026-05-12 | 60.31 | $128.98 | 675130 |
| 2026-05-11 | 63.36 | $130.32 | 646600 |
| 2026-05-08 | 65.80 | $131.36 | 521811 |
| 2026-05-07 | 65.57 | $131.17 | 694719 |
| 2026-05-06 | 72.36 | $133.95 | 744100 |
| 2026-05-05 | 69.21 | $131.06 | 610600 |
| 2026-05-04 | 67.19 | $129.41 | 712039 |
| 2026-05-01 | 66.97 | $129.24 | 906300 |
| 2026-04-30 | 62.84 | $126.17 | 1.3M |
| 2026-04-29 | 59.80 | $124.22 | 2.4M |
| 2026-04-28 | 62.62 | $125.35 | 1.3M |
| 2026-04-27 | 60.77 | $124.16 | 665400 |
| 2026-04-24 | 57.51 | $122.22 | 762600 |
| 2026-04-23 | 60.98 | $123.62 | 540800 |
| 2026-04-22 | 59.42 | $122.68 | 536600 |
| 2026-04-21 | 60.30 | $123.04 | 470100 |
| 2026-04-20 | 63.00 | $124.14 | 404700 |
| 2026-04-17 | 62.20 | $123.59 | 577100 |
| 2026-04-16 | 57.32 | $120.55 | 510200 |
| 2026-04-15 | 56.12 | $119.87 | 490800 |
| 2026-04-14 | 57.85 | $120.63 | 448800 |
| 2026-04-13 | 57.57 | $120.46 | 457000 |
| 2026-04-10 | 57.21 | $120.23 | 712000 |
| 2026-04-09 | 58.41 | $120.81 | 727500 |
| 2026-04-08 | 57.31 | $120.06 | 782300 |
| 2026-04-07 | 51.11 | $116.26 | 608400 |
| 2026-04-06 | 48.84 | $115.04 | 452500 |
| 2026-04-02 | 48.84 | $115.04 | 424400 |
| 2026-04-01 | 48.15 | $114.65 | 627900 |
| 2026-03-31 | 44.76 | $112.79 | 681500 |
| 2026-03-30 | 39.03 | $109.98 | 550300 |
| 2026-03-27 | 36.77 | $108.96 | 538600 |
| 2026-03-26 | 40.46 | $111.60 | 446300 |
| 2026-03-25 | 42.16 | $112.72 | 416000 |
| 2026-03-24 | 39.86 | $111.65 | 436000 |
| 2026-03-23 | 38.69 | $111.11 | 539800 |
| 2026-03-20 | 34.03 | $109.04 | 1.1M |
| 2026-03-19 | 34.29 | $109.26 | 625900 |
| 2026-03-18 | 33.85 | $109.06 | 542800 |
| 2026-03-17 | 35.73 | $110.71 | 409100 |
| 2026-03-16 | 36.04 | $110.97 | 630800 |
| 2026-03-13 | 34.85 | $110.38 | 425000 |
| 2026-03-12 | 36.55 | $111.94 | 801500 |
| 2026-03-11 | 36.15 | $111.73 | 479900 |
| 2026-03-10 | 37.17 | $112.70 | 499700 |
| 2026-03-09 | 38.52 | $113.96 | 603700 |
| 2026-03-06 | 37.72 | $113.49 | 925300 |
| 2026-03-05 | 42.10 | $117.46 | 497400 |
| 2026-03-04 | 44.23 | $119.19 | 577300 |
| 2026-03-03 | 41.89 | $117.74 | 540900 |
| 2026-03-02 | 41.74 | $117.65 | 578500 |
| 2026-02-27 | 38.92 | $115.88 | 802700 |
| 2026-02-26 | 48.92 | $123.73 | 395700 |
| 2026-02-25 | 45.84 | $121.90 | 518800 |
| 2026-02-24 | 41.65 | $119.61 | 499300 |
| 2026-02-23 | 42.25 | $120.05 | 535300 |
| 2026-02-20 | 53.48 | $126.85 | 505500 |
| 2026-02-19 | 52.18 | $126.12 | 443400 |
| 2026-02-18 | 55.70 | $127.86 | 554500 |
| 2026-02-17 | 55.55 | $127.77 | 485300 |
| 2026-02-13 | 57.57 | $128.77 | 393500 |
| 2026-02-12 | 58.01 | $128.99 | 436600 |
| 2026-02-11 | 64.79 | $132.16 | 457500 |
| 2026-02-10 | 66.45 | $132.87 | 474500 |
| 2026-02-09 | 69.84 | $134.29 | 401000 |
| 2026-02-06 | 69.91 | $134.32 | 711900 |
| 2026-02-05 | 67.53 | $132.06 | 726600 |
| 2026-02-04 | 66.31 | $130.97 | 719500 |
| 2026-02-03 | 62.62 | $127.96 | 664500 |
| 2026-02-02 | 62.81 | $128.05 | 637500 |
| 2026-01-30 | 61.67 | $127.14 | 686700 |
| 2026-01-29 | 61.93 | $127.27 | 707900 |
| 2026-01-28 | 58.60 | $124.66 | 1.2M |
| 2026-01-27 | 58.98 | $124.86 | 921600 |
| 2026-01-26 | 55.81 | $122.50 | 536800 |
| 2026-01-23 | 56.98 | $123.16 | 564600 |
| 2026-01-22 | 60.46 | $125.07 | 460700 |
| 2026-01-21 | 62.89 | $126.34 | 594900 |
| 2026-01-20 | 55.01 | $120.51 | 343900 |
| 2026-01-16 | 58.15 | $122.07 | 366000 |
| 2026-01-15 | 60.74 | $123.30 | 435700 |
| 2026-01-14 | 56.95 | $120.74 | 386900 |
| 2026-01-13 | 53.72 | $118.80 | 343400 |
| 2026-01-12 | 54.08 | $118.98 | 538200 |
| 2026-01-09 | 59.41 | $121.54 | 615800 |
| 2026-01-08 | 62.67 | $122.96 | 334200 |
| 2026-01-07 | 58.53 | $120.24 | 327700 |
| 2026-01-06 | 61.36 | $121.43 | 415700 |
| 2026-01-05 | 58.65 | $119.73 | 436400 |
| 2026-01-02 | 52.62 | $116.48 | 332400 |
| 2025-12-31 | 49.52 | $115.04 | 390000 |
| 2025-12-30 | 53.29 | $116.68 | 324200 |
| 2025-12-29 | 54.44 | $117.16 | 516900 |
| 2025-12-26 | 58.82 | $118.90 | 275700 |
| 2025-12-24 | 58.82 | $118.90 | 173900 |
| 2025-12-23 | 59.59 | $119.21 | 307500 |
| 2025-12-22 | 61.32 | $119.91 | 418600 |
| 2025-12-19 | 59.80 | $118.95 | 1.4M |
| 2025-12-18 | 61.82 | $119.79 | 513800 |
| 2025-12-17 | 60.60 | $118.98 | 649800 |
| 2025-12-16 | 60.71 | $119.03 | 568100 |
| 2025-12-15 | 60.89 | $119.11 | 661000 |
| 2025-12-12 | 59.60 | $118.17 | 621800 |
| 2025-12-11 | 63.19 | $119.88 | 525800 |
| 2025-12-10 | 61.31 | $118.43 | 587200 |
| 2025-12-09 | 54.51 | $113.95 | 474800 |
| 2025-12-08 | 55.11 | $114.24 | 472100 |
| 2025-12-05 | 56.53 | $114.94 | 367300 |
| 2025-12-04 | 58.44 | $115.88 | 535600 |
| 2025-12-03 | 57.15 | $115.00 | 578400 |
| 2025-12-02 | 50.50 | $111.00 | 330800 |
| 2025-12-01 | 53.35 | $112.45 | 367800 |
| 2025-11-28 | 50.87 | $111.08 | 156200 |
| 2025-11-26 | 52.70 | $112.02 | 331400 |
| 2025-11-25 | 53.05 | $112.20 | 462700 |
| 2025-11-24 | 47.59 | $109.21 | 493400 |
| 2025-11-21 | 46.84 | $108.83 | 509800 |
| 2025-11-20 | 36.82 | $104.37 | 356300 |
| 2025-11-19 | 36.08 | $104.08 | 364500 |
| 2025-11-18 | 36.20 | $104.17 | 397300 |
| 2025-11-17 | 35.78 | $103.99 | 384500 |
| 2025-11-14 | 42.35 | $108.40 | 416400 |
| 2025-11-13 | 43.43 | $109.03 | 456000 |
| 2025-11-12 | 44.78 | $109.81 | 345700 |
| 2025-11-11 | 44.76 | $109.80 | 306200 |
| 2025-11-10 | 45.46 | $110.23 | 515800 |
| 2025-11-07 | 43.01 | $108.99 | 371600 |
| 2025-11-06 | 38.96 | $107.06 | 644400 |
| 2025-11-05 | 39.10 | $107.16 | 425700 |
| 2025-11-04 | 37.26 | $106.28 | 590900 |
| 2025-11-03 | 38.56 | $107.31 | 572000 |
| 2025-10-31 | 37.70 | $106.88 | 660600 |
| 2025-10-30 | 38.46 | $107.52 | 583000 |
| 2025-10-29 | 39.84 | $108.68 | 929600 |
| 2025-10-28 | 44.59 | $112.29 | 625200 |
| 2025-10-27 | 44.80 | $112.44 | 485400 |
| 2025-10-24 | 46.36 | $113.57 | 462100 |
| 2025-10-23 | 42.29 | $111.17 | 341500 |
| 2025-10-22 | 42.59 | $111.40 | 406700 |
| 2025-10-21 | 43.17 | $111.87 | 377100 |
| 2025-10-20 | 43.76 | $112.36 | 367000 |
| 2025-10-17 | 37.95 | $108.85 | 610800 |
| 2025-10-16 | 35.39 | $107.43 | 738200 |
| 2025-10-15 | 46.81 | $116.25 | 302900 |
| 2025-10-14 | 50.62 | $118.42 | 563400 |
| 2025-10-13 | 46.39 | $116.21 | 316500 |
| 2025-10-10 | 39.26 | $113.02 | 369300 |
| 2025-10-09 | 50.59 | $118.67 | 348400 |
| 2025-10-08 | 51.36 | $118.98 | 357500 |
| 2025-10-07 | 49.98 | $118.39 | 317600 |
| 2025-10-06 | 53.93 | $119.99 | 467100 |
| 2025-10-03 | 52.84 | $119.50 | 380400 |
| 2025-10-02 | 50.11 | $118.30 | 302000 |
| 2025-10-01 | 50.11 | $118.30 | 395300 |
| 2025-09-30 | 50.22 | $118.35 | 435500 |
| 2025-09-29 | 50.52 | $118.49 | 454900 |
| 2025-09-26 | 52.47 | $119.43 | 311300 |
| 2025-09-25 | 51.27 | $118.80 | 320100 |
| 2025-09-24 | 51.16 | $118.74 | 364400 |
| 2025-09-23 | 53.38 | $119.89 | 435100 |
| 2025-09-22 | 52.74 | $119.51 | 557600 |
| 2025-09-19 | 58.91 | $122.54 | 1.4M |
| 2025-09-18 | 62.68 | $124.18 | 481700 |
| 2025-09-17 | 56.86 | $120.54 | 421600 |
| 2025-09-16 | 53.75 | $118.89 | 406500 |
| 2025-09-15 | 57.34 | $120.40 | 394600 |
| 2025-09-12 | 57.83 | $120.60 | 323200 |
| 2025-09-11 | 60.46 | $121.68 | 496300 |
| 2025-09-10 | 61.22 | $121.99 | 442400 |
| 2025-09-09 | 62.20 | $122.40 | 560900 |
| 2025-09-08 | 70.56 | $125.59 | 707300 |
| 2025-09-05 | 69.18 | $124.47 | 692800 |
| 2025-09-04 | 68.12 | $123.63 | 401800 |
| 2025-09-03 | 65.14 | $121.45 | 298900 |
| 2025-09-02 | 65.35 | $121.53 | 459300 |
| 2025-08-29 | 66.30 | $121.90 | 440600 |
| 2025-08-28 | 67.18 | $122.25 | 323600 |
| 2025-08-27 | 69.02 | $122.99 | 652500 |
| 2025-08-26 | 68.72 | $122.72 | 597200 |
| 2025-08-25 | 66.27 | $120.56 | 494800 |
| 2025-08-22 | 68.71 | $121.59 | 836000 |
| 2025-08-21 | 60.02 | $115.19 | 403200 |
| 2025-08-20 | 61.46 | $115.76 | 543400 |
| 2025-08-19 | 61.89 | $115.93 | 597200 |
| 2025-08-18 | 61.50 | $115.67 | 472100 |
| 2025-08-15 | 60.65 | $115.08 | 528900 |
| 2025-08-14 | 65.27 | $117.06 | 515600 |
| 2025-08-13 | 64.78 | $116.68 | 643200 |
| 2025-08-12 | 61.92 | $114.55 | 549100 |
| 2025-08-11 | 54.02 | $109.80 | 322200 |
| 2025-08-08 | 54.89 | $110.18 | 405900 |
| 2025-08-07 | 51.86 | $108.61 | 493100 |
| 2025-08-06 | 54.96 | $110.00 | 468400 |
| 2025-08-05 | 57.95 | $111.26 | 1.3M |
| 2025-08-04 | 56.69 | $110.55 | 641300 |
| 2025-08-01 | 52.59 | $108.39 | 855100 |
| 2025-07-31 | 56.34 | $109.99 | 1.1M |
| 2025-07-30 | 58.35 | $110.80 | 1.1M |
| 2025-07-29 | 55.37 | $109.20 | 905700 |
| 2025-07-28 | 54.89 | $108.95 | 518500 |
| 2025-07-25 | 53.31 | $108.12 | 454700 |
| 2025-07-24 | 53.18 | $108.05 | 601200 |
| 2025-07-23 | 53.57 | $108.24 | 355100 |
| 2025-07-22 | 54.38 | $108.65 | 431400 |
| 2025-07-21 | 53.99 | $108.41 | 336400 |
| 2025-07-18 | 56.51 | $109.73 | 407400 |
| 2025-07-17 | 56.05 | $109.42 | 446700 |
| 2025-07-16 | 54.70 | $108.49 | 480600 |
| 2025-07-15 | 52.21 | $106.84 | 759000 |
| 2025-07-14 | 62.60 | $112.09 | 471100 |
| 2025-07-11 | 59.89 | $110.21 | 396800 |
| 2025-07-10 | 62.77 | $111.46 | 369400 |
| 2025-07-09 | 61.69 | $110.69 | 708700 |
| 2025-07-08 | 60.89 | $110.12 | 628800 |
| 2025-07-07 | 59.25 | $108.96 | 548700 |
| 2025-07-03 | 62.22 | $110.35 | 301400 |
| 2025-07-02 | 60.99 | $109.43 | 489800 |
| 2025-07-01 | 59.23 | $108.14 | 590000 |
| 2025-06-30 | 54.73 | $105.16 | 573100 |
| 2025-06-27 | 56.44 | $106.02 | 1.8M |
| 2025-06-26 | 56.67 | $106.14 | 483300 |
| 2025-06-25 | 50.95 | $102.59 | 623300 |
| 2025-06-24 | 53.07 | $103.72 | 573500 |
| 2025-06-23 | 49.51 | $101.70 | 594800 |
| 2025-06-20 | 47.56 | $100.66 | 2.0M |
| 2025-06-18 | 45.30 | $99.49 | 951500 |
| 2025-06-17 | 43.79 | $98.72 | 681900 |
| 2025-06-16 | 47.01 | $100.73 | 477500 |
| 2025-06-13 | 46.96 | $100.70 | 410900 |
| 2025-06-12 | 51.02 | $103.11 | 415500 |
| 2025-06-11 | 54.25 | $104.85 | 684800 |
| 2025-06-10 | 56.67 | $106.09 | 477100 |
| 2025-06-09 | 56.37 | $105.89 | 432000 |
| 2025-06-06 | 54.74 | $104.79 | 545300 |
| 2025-06-05 | 49.98 | $101.84 | 578000 |
| 2025-06-04 | 50.24 | $101.99 | 434200 |
| 2025-06-03 | 52.91 | $103.55 | 529100 |
| 2025-06-02 | 50.64 | $102.13 | 468500 |
| 2025-05-30 | 52.31 | $103.12 | 459600 |
| 2025-05-29 | 53.44 | $103.79 | 304400 |
| 2025-05-28 | 53.12 | $103.57 | 520800 |
| 2025-05-27 | 55.98 | $105.31 | 693900 |
| 2025-05-23 | 50.43 | $101.50 | 634000 |
| 2025-05-22 | 51.45 | $102.13 | 438500 |
| 2025-05-21 | 51.83 | $102.37 | 408200 |
| 2025-05-20 | 58.34 | $106.20 | 321800 |
| 2025-05-19 | 59.57 | $106.86 | 379400 |
| 2025-05-16 | 59.91 | $107.05 | 392200 |
| 2025-05-15 | 59.25 | $106.49 | 361200 |
| 2025-05-14 | 59.72 | $106.77 | 577100 |
| 2025-05-13 | 61.73 | $107.99 | 445100 |
| 2025-05-12 | 61.00 | $107.28 | 487600 |
| 2025-05-09 | 56.27 | $103.02 | 414300 |
| 2025-05-08 | 57.11 | $103.56 | 431100 |
| 2025-05-07 | 54.47 | $101.34 | 658600 |
| 2025-05-06 | 52.93 | $100.09 | 443800 |
| 2025-05-05 | 54.20 | $101.00 | 470200 |
| 2025-05-02 | 53.43 | $100.34 | 629600 |
| 2025-05-01 | 50.34 | $97.78 | 777900 |
| 2025-04-30 | 46.09 | $94.57 | 1.8M |
| 2025-04-29 | 50.23 | $97.82 | 1.0M |
| 2025-04-28 | 47.63 | $95.93 | 465500 |
| 2025-04-25 | 47.26 | $95.66 | 466000 |
| 2025-04-24 | 48.61 | $96.77 | 442700 |
| 2025-04-23 | 46.74 | $95.34 | 564200 |
| 2025-04-22 | 45.23 | $94.20 | 628000 |
| 2025-04-21 | 39.87 | $90.42 | 453300 |
| 2025-04-17 | 40.97 | $91.51 | 441300 |
| 2025-04-16 | 40.31 | $91.05 | 709800 |
| 2025-04-15 | 39.49 | $90.46 | 524300 |
| 2025-04-14 | 37.08 | $88.74 | 700700 |
| 2025-04-11 | 33.67 | $86.40 | 1.3M |
| 2025-04-10 | 35.01 | $88.14 | 511500 |
| 2025-04-09 | 40.46 | $94.34 | 1.1M |
| 2025-04-08 | 26.97 | $86.59 | 611900 |
| 2025-04-07 | 26.98 | $86.61 | 952100 |
| 2025-04-04 | 27.18 | $86.88 | 818600 |
| 2025-04-03 | 30.25 | $90.90 | 938200 |
| 2025-04-02 | 42.97 | $101.98 | 331300 |
| 2025-04-01 | 39.82 | $100.53 | 350000 |
| 2025-03-31 | 40.66 | $101.10 | 406100 |
| 2025-03-28 | 38.71 | $100.19 | 407200 |
| 2025-03-27 | 41.05 | $101.85 | 447100 |
| 2025-03-26 | 44.12 | $103.86 | 381600 |
| 2025-03-25 | 46.07 | $105.05 | 530600 |
| 2025-03-24 | 46.42 | $105.27 | 617300 |
| 2025-03-21 | 40.59 | $102.35 | 1.8M |
| 2025-03-20 | 41.06 | $102.67 | 452300 |
| 2025-03-19 | 42.39 | $103.59 | 418200 |
| 2025-03-18 | 39.92 | $102.36 | 347800 |
| 2025-03-17 | 39.07 | $101.94 | 422600 |
| 2025-03-14 | 38.05 | $101.42 | 470200 |
| 2025-03-13 | 31.22 | $98.19 | 797200 |
| 2025-03-12 | 32.05 | $98.99 | 567300 |
| 2025-03-11 | 29.85 | $98.00 | 702600 |
| 2025-03-10 | 30.59 | $98.78 | 780000 |
| 2025-03-07 | 35.15 | $103.07 | 762600 |
| 2025-03-06 | 34.48 | $102.76 | 605000 |
| 2025-03-05 | 36.47 | $104.49 | 748000 |
| 2025-03-04 | 35.36 | $103.95 | 722200 |
| 2025-03-03 | 41.35 | $108.66 | 964500 |
| 2025-02-28 | 43.85 | $110.33 | 1.0M |
| 2025-02-27 | 40.41 | $108.65 | 479400 |
| 2025-02-26 | 40.70 | $108.86 | 661100 |
| 2025-02-25 | 36.78 | $106.99 | 596400 |
| 2025-02-24 | 36.11 | $106.68 | 656400 |
| 2025-02-21 | 36.38 | $106.91 | 467800 |
| 2025-02-20 | 40.17 | $109.96 | 494000 |
| 2025-02-19 | 44.59 | $113.02 | 609400 |
| 2025-02-18 | 46.02 | $113.93 | 546900 |
| 2025-02-14 | 42.00 | $111.86 | 427900 |
| 2025-02-13 | 43.03 | $112.56 | 451900 |
| 2025-02-12 | 43.58 | $112.94 | 649900 |
| 2025-02-11 | 45.36 | $114.17 | 605900 |
| 2025-02-10 | 43.71 | $113.24 | 753400 |
| 2025-02-07 | 44.92 | $114.11 | 904800 |
| 2025-02-06 | 48.17 | $116.34 | 980600 |
| 2025-02-05 | 49.92 | $117.48 | 863900 |
| 2025-02-04 | 45.11 | $114.59 | 921100 |
| 2025-02-03 | 42.66 | $113.24 | 1.8M |
| 2025-01-31 | 49.97 | $117.90 | 5.6M |
| 2025-01-30 | 54.54 | $120.30 | 1.2M |
| 2025-01-29 | 59.40 | $122.56 | 1.6M |
| 2025-01-28 | 57.92 | $121.62 | 1.1M |
| 2025-01-27 | 57.11 | $121.11 | 817700 |
| 2025-01-24 | 57.00 | $121.04 | 570200 |
| 2025-01-23 | 56.30 | $120.57 | 520700 |
| 2025-01-22 | 56.27 | $120.55 | 371600 |
| 2025-01-21 | 57.09 | $121.01 | 420300 |
| 2025-01-17 | 55.16 | $119.58 | 296100 |
| 2025-01-16 | 52.39 | $117.63 | 322500 |
| 2025-01-15 | 55.63 | $119.56 | 471200 |
| 2025-01-14 | 51.75 | $116.92 | 486400 |
| 2025-01-13 | 44.83 | $112.92 | 772400 |
| 2025-01-10 | 38.19 | $109.77 | 734500 |
| 2025-01-08 | 38.96 | $110.32 | 351700 |
| 2025-01-07 | 38.99 | $110.34 | 431600 |
| 2025-01-06 | 41.15 | $111.91 | 438700 |
| 2025-01-03 | 43.09 | $113.25 | 308900 |
| 2025-01-02 | 40.18 | $111.79 | 476800 |
| 2024-12-31 | 41.66 | $112.86 | 317500 |
| 2024-12-30 | 41.94 | $113.06 | 276900 |
| 2024-12-27 | 42.78 | $113.69 | 354900 |
| 2024-12-26 | 45.96 | $115.96 | 210200 |
| 2024-12-24 | 45.65 | $115.78 | 204800 |
| 2024-12-23 | 43.10 | $114.27 | 419100 |
| 2024-12-20 | 43.54 | $114.61 | 1.1M |
| 2024-12-19 | 41.19 | $113.20 | 586900 |
| 2024-12-18 | 41.62 | $113.57 | 537800 |
| 2024-12-17 | 50.75 | $120.26 | 442400 |
| 2024-12-16 | 56.21 | $123.38 | 349500 |
| 2024-12-13 | 54.42 | $122.18 | 310600 |
| 2024-12-12 | 54.74 | $122.36 | 211900 |
| 2024-12-11 | 59.55 | $124.97 | 414700 |
| 2024-12-10 | 58.59 | $124.24 | 350900 |
| 2024-12-09 | 57.84 | $123.67 | 275400 |
| 2024-12-06 | 60.16 | $124.95 | 307300 |
| 2024-12-05 | 59.11 | $124.09 | 442100 |
| 2024-12-04 | 64.82 | $127.13 | 558200 |
| 2024-12-03 | 63.64 | $126.05 | 338900 |
| 2024-12-02 | 62.14 | $124.72 | 344700 |
| 2024-11-29 | 63.58 | $125.49 | 146000 |
| 2024-11-27 | 64.61 | $126.05 | 234900 |
| 2024-11-26 | 64.45 | $125.88 | 242100 |
| 2024-11-25 | 67.50 | $127.60 | 552400 |
| 2024-11-22 | 65.13 | $125.00 | 351700 |
| 2024-11-21 | 63.30 | $123.13 | 220900 |
| 2024-11-20 | 60.18 | $120.19 | 200400 |
| 2024-11-19 | 61.89 | $121.20 | 281900 |
| 2024-11-18 | 61.98 | $121.25 | 223200 |
| 2024-11-15 | 62.36 | $121.49 | 275300 |
| 2024-11-14 | 64.52 | $122.86 | 323300 |
| 2024-11-13 | 66.00 | $123.80 | 376600 |
| 2024-11-12 | 69.25 | $125.81 | 723700 |
| 2024-11-11 | 70.38 | $126.50 | 491100 |
| 2024-11-08 | 67.14 | $122.11 | 330700 |
| 2024-11-07 | 66.80 | $121.68 | 579100 |
| 2024-11-06 | 73.47 | $125.68 | 1.1M |
| 2024-11-05 | 59.37 | $111.04 | 455700 |
| 2024-11-04 | 54.54 | $107.96 | 508700 |
| 2024-11-01 | 55.19 | $108.28 | 442400 |
| 2024-10-31 | 58.16 | $109.73 | 483300 |
| 2024-10-30 | 61.21 | $111.14 | 856500 |
| 2024-10-29 | 53.93 | $106.66 | 419800 |
| 2024-10-28 | 54.78 | $107.05 | 412300 |
| 2024-10-25 | 48.93 | $104.07 | 566200 |
| 2024-10-24 | 52.73 | $105.82 | 406600 |
| 2024-10-23 | 54.53 | $106.60 | 222000 |
| 2024-10-22 | 55.01 | $106.81 | 260700 |
| 2024-10-21 | 54.68 | $106.63 | 355800 |
| 2024-10-18 | 60.99 | $109.35 | 368300 |
| 2024-10-17 | 67.27 | $111.67 | 304000 |
| 2024-10-16 | 66.58 | $111.18 | 369900 |
| 2024-10-15 | 65.55 | $110.45 | 402800 |
| 2024-10-14 | 63.96 | $109.35 | 155000 |
| 2024-10-11 | 63.44 | $108.99 | 369700 |
| 2024-10-10 | 57.84 | $105.53 | 235100 |
| 2024-10-09 | 56.86 | $104.99 | 164200 |
| 2024-10-08 | 54.83 | $103.89 | 304600 |
| 2024-10-07 | 55.66 | $104.26 | 283400 |
| 2024-10-04 | 54.63 | $103.68 | 358000 |
| 2024-10-03 | 51.49 | $101.98 | 236200 |
| 2024-10-02 | 50.55 | $101.49 | 328200 |
| 2024-10-01 | 49.91 | $101.15 | 361000 |
| 2024-09-30 | 58.23 | $105.11 | 297900 |
| 2024-09-27 | 56.47 | $104.10 | 212700 |
| 2024-09-26 | 56.30 | $104.00 | 217900 |
| 2024-09-25 | 55.66 | $103.62 | 270000 |
| 2024-09-24 | 58.79 | $105.08 | 335100 |
| 2024-09-23 | 62.71 | $106.79 | 313600 |
| 2024-09-20 | 62.65 | $106.75 | 904600 |
| 2024-09-19 | 67.68 | $108.86 | 469000 |
| 2024-09-18 | 63.41 | $105.63 | 455300 |
| 2024-09-17 | 62.37 | $104.92 | 396400 |
| 2024-09-16 | 63.24 | $105.28 | 352100 |
| 2024-09-13 | 63.02 | $105.12 | 379600 |
| 2024-09-12 | 58.34 | $101.91 | 276500 |
| 2024-09-11 | 56.32 | $100.67 | 292400 |
| 2024-09-10 | 58.14 | $101.51 | 348300 |
| 2024-09-09 | 58.63 | $101.74 | 374800 |
| 2024-09-06 | 55.66 | $99.83 | 279700 |
| 2024-09-05 | 58.99 | $101.41 | 353700 |
| 2024-09-04 | 60.80 | $102.24 | 343100 |
| 2024-09-03 | 64.47 | $103.86 | 1.2M |
| 2024-08-30 | 64.13 | $103.59 | 389400 |
| 2024-08-29 | 63.27 | $102.90 | 284000 |
| 2024-08-28 | 62.67 | $102.42 | 295500 |
| 2024-08-27 | 62.94 | $102.55 | 287500 |
| 2024-08-26 | 63.15 | $102.66 | 662300 |
| 2024-08-23 | 65.86 | $104.08 | 444600 |
| 2024-08-22 | 59.05 | $98.29 | 177500 |
| 2024-08-21 | 58.78 | $98.09 | 167100 |
| 2024-08-20 | 57.31 | $96.99 | 261400 |
| 2024-08-19 | 60.43 | $98.67 | 258200 |
| 2024-08-16 | 58.78 | $97.37 | 260200 |
| 2024-08-15 | 57.59 | $96.45 | 389900 |
| 2024-08-14 | 53.94 | $93.80 | 162500 |
| 2024-08-13 | 55.89 | $94.93 | 298800 |
| 2024-08-12 | 54.06 | $93.62 | 304100 |
| 2024-08-09 | 53.69 | $93.35 | 282200 |
| 2024-08-08 | 55.51 | $94.49 | 302100 |
| 2024-08-07 | 51.75 | $91.73 | 396100 |
| 2024-08-06 | 52.44 | $92.18 | 525500 |
| 2024-08-05 | 50.18 | $90.56 | 598000 |
| 2024-08-02 | 54.70 | $93.53 | 635600 |
| 2024-08-01 | 62.32 | $97.77 | 730200 |
| 2024-07-31 | 71.85 | $102.02 | 1.4M |
| 2024-07-30 | 68.67 | $99.05 | 825100 |
| 2024-07-29 | 67.47 | $98.03 | 485700 |
| 2024-07-26 | 70.88 | $99.38 | 294800 |
| 2024-07-25 | 69.05 | $97.72 | 429700 |
| 2024-07-24 | 66.76 | $95.80 | 388100 |
| 2024-07-23 | 70.42 | $97.22 | 435800 |
| 2024-07-22 | 68.62 | $95.66 | 390100 |
| 2024-07-19 | 67.48 | $94.71 | 319700 |
| 2024-07-18 | 67.34 | $94.59 | 639400 |
| 2024-07-17 | 73.05 | $96.84 | 513600 |
| 2024-07-16 | 73.68 | $97.08 | 766100 |
| 2024-07-15 | 68.62 | $92.38 | 603600 |
| 2024-07-12 | 65.20 | $89.85 | 443000 |
| 2024-07-11 | 64.06 | $89.08 | 638500 |
| 2024-07-10 | 59.49 | $86.27 | 437100 |
| 2024-07-09 | 54.38 | $83.67 | 499200 |
| 2024-07-08 | 49.08 | $81.41 | 269600 |
| 2024-07-05 | 49.49 | $81.58 | 294400 |
| 2024-07-03 | 51.62 | $82.46 | 194800 |
| 2024-07-02 | 54.79 | $83.71 | 326700 |
| 2024-07-01 | 51.84 | $82.40 | 624300 |
| 2024-06-28 | 54.47 | $83.42 | 706400 |
| 2024-06-27 | 51.37 | $82.07 | 223100 |
| 2024-06-26 | 49.44 | $81.27 | 325600 |
| 2024-06-25 | 48.54 | $80.90 | 317400 |
| 2024-06-24 | 52.39 | $82.51 | 567500 |
| 2024-06-21 | 44.87 | $79.60 | 698200 |
| 2024-06-20 | 47.16 | $80.54 | 288700 |
| 2024-06-18 | 48.20 | $80.96 | 604700 |
| 2024-06-17 | 47.41 | $80.66 | 202000 |
| 2024-06-14 | 45.60 | $79.97 | 274500 |
| 2024-06-13 | 47.40 | $80.77 | 365900 |
| 2024-06-12 | 49.17 | $81.54 | 315500 |
| 2024-06-11 | 44.87 | $79.85 | 419000 |
| 2024-06-10 | 45.87 | $80.31 | 450300 |
| 2024-06-07 | 47.11 | $80.88 | 300700 |
| 2024-06-06 | 47.39 | $81.01 | 306200 |
| 2024-06-05 | 46.86 | $80.78 | 299200 |
| 2024-06-04 | 45.54 | $80.19 | 419900 |
| 2024-06-03 | 47.81 | $81.37 | 340400 |
| 2024-05-31 | 49.95 | $82.44 | 352100 |
| 2024-05-30 | 46.43 | $80.79 | 246600 |
| 2024-05-29 | 42.06 | $78.93 | 480600 |
| 2024-05-28 | 45.17 | $80.58 | 316600 |
| 2024-05-24 | 49.87 | $82.80 | 205100 |
| 2024-05-23 | 48.39 | $82.16 | 410900 |
| 2024-05-22 | 53.57 | $84.38 | 319700 |
| 2024-05-21 | 56.75 | $85.60 | 473900 |
| 2024-05-20 | 57.41 | $85.85 | 641500 |
| 2024-05-17 | 58.15 | $86.14 | 576300 |
| 2024-05-16 | 54.86 | $84.43 | 330200 |
| 2024-05-15 | 58.90 | $86.00 | 538400 |
| 2024-05-14 | 54.73 | $83.93 | 587400 |
| 2024-05-13 | 54.39 | $83.77 | 714400 |
| 2024-05-10 | 51.60 | $82.48 | 836300 |
| 2024-05-09 | 49.61 | $81.60 | 633800 |
| 2024-05-08 | 53.23 | $83.13 | 428600 |
| 2024-05-07 | 51.19 | $82.21 | 597400 |
| 2024-05-06 | 50.97 | $82.11 | 377100 |
| 2024-05-03 | 51.98 | $82.56 | 561300 |
| 2024-05-02 | 50.56 | $81.87 | 807600 |
| 2024-05-01 | 46.04 | $79.81 | 1.2M |
| 2024-04-30 | 45.70 | $79.66 | 1.5M |
| 2024-04-29 | 41.17 | $77.75 | 2.6M |
| 2024-04-26 | 53.11 | $83.17 | 132300 |
| 2024-04-25 | 54.46 | $83.66 | 137200 |
| 2024-04-24 | 57.66 | $84.78 | 163100 |
| 2024-04-23 | 55.35 | $83.74 | 129300 |
| 2024-04-22 | 54.94 | $83.56 | 162500 |
| 2024-04-19 | 49.86 | $81.44 | 317600 |
| 2024-04-18 | 46.51 | $80.20 | 189000 |
| 2024-04-17 | 45.01 | $79.67 | 193300 |
| 2024-04-16 | 44.37 | $79.44 | 195000 |
| 2024-04-15 | 45.04 | $79.75 | 140200 |
| 2024-04-12 | 45.72 | $80.07 | 142300 |
| 2024-04-11 | 47.22 | $80.78 | 123000 |
| 2024-04-10 | 47.06 | $80.71 | 217300 |
| 2024-04-09 | 55.70 | $84.42 | 94400 |
| 2024-04-08 | 55.32 | $84.24 | 86600 |
| 2024-04-05 | 53.28 | $83.27 | 178500 |
| 2024-04-04 | 52.47 | $82.89 | 181800 |
| 2024-04-03 | 53.21 | $83.21 | 191200 |
| 2024-04-02 | 53.30 | $83.25 | 197600 |
| 2024-04-01 | 56.22 | $84.56 | 339600 |
| 2024-03-28 | 62.23 | $86.99 | 318700 |
| 2024-03-27 | 59.92 | $85.61 | 184500 |
| 2024-03-26 | 53.67 | $82.41 | 203400 |
| 2024-03-25 | 51.75 | $81.55 | 59700 |
| 2024-03-22 | 50.92 | $81.18 | 182700 |
| 2024-03-21 | 55.19 | $82.93 | 242500 |
| 2024-03-20 | 51.17 | $81.12 | 253400 |
| 2024-03-19 | 47.08 | $79.48 | 151200 |
| 2024-03-18 | 44.52 | $78.53 | 195900 |
| 2024-03-15 | 46.52 | $79.42 | 683700 |
| 2024-03-14 | 46.13 | $79.27 | 289300 |
| 2024-03-13 | 48.90 | $80.50 | 200000 |
| 2024-03-12 | 47.31 | $79.85 | 361100 |
| 2024-03-11 | 52.18 | $81.91 | 173400 |
| 2024-03-08 | 54.67 | $82.87 | 140900 |
| 2024-03-07 | 56.96 | $83.72 | 126000 |
| 2024-03-06 | 57.06 | $83.76 | 208300 |
| 2024-03-05 | 57.37 | $83.88 | 208100 |
| 2024-03-04 | 50.15 | $80.47 | 149500 |
| 2024-03-01 | 50.46 | $80.60 | 265900 |
| 2024-02-29 | 52.86 | $81.61 | 437500 |
| 2024-02-28 | 48.34 | $79.66 | 208500 |
| 2024-02-27 | 50.76 | $80.68 | 144400 |
| 2024-02-26 | 49.22 | $80.03 | 135300 |
| 2024-02-23 | 50.90 | $80.75 | 151700 |
| 2024-02-22 | 50.09 | $80.39 | 170000 |
| 2024-02-21 | 50.73 | $80.68 | 134700 |
| 2024-02-20 | 52.10 | $81.31 | 137400 |
| 2024-02-16 | 51.68 | $81.10 | 160600 |
| 2024-02-15 | 55.10 | $82.69 | 300400 |
| 2024-02-14 | 49.72 | $79.98 | 208300 |
| 2024-02-13 | 47.26 | $78.87 | 355200 |
| 2024-02-12 | 56.96 | $82.94 | 193100 |
| 2024-02-09 | 54.17 | $81.67 | 192000 |
| 2024-02-08 | 50.89 | $80.29 | 232400 |
| 2024-02-07 | 47.96 | $79.15 | 224200 |
| 2024-02-06 | 48.91 | $79.54 | 198700 |
| 2024-02-05 | 50.89 | $80.35 | 260000 |
| 2024-02-02 | 55.86 | $82.22 | 371400 |
| 2024-02-01 | 59.46 | $83.44 | 473200 |
| 2024-01-31 | 57.46 | $82.50 | 788200 |
| 2024-01-30 | 60.58 | $83.53 | 219800 |
| 2024-01-29 | 60.46 | $83.47 | 164200 |
| 2024-01-26 | 58.10 | $82.29 | 140300 |
| 2024-01-25 | 56.38 | $81.47 | 189200 |
| 2024-01-24 | 57.28 | $81.80 | 308500 |
| 2024-01-23 | 54.92 | $80.66 | 159400 |
| 2024-01-22 | 59.70 | $82.40 | 163200 |
| 2024-01-19 | 56.13 | $80.69 | 170900 |
| 2024-01-18 | 52.21 | $79.02 | 106700 |
| 2024-01-17 | 50.86 | $78.48 | 174700 |
| 2024-01-16 | 50.17 | $78.20 | 215200 |
| 2024-01-12 | 53.61 | $79.54 | 137500 |
| 2024-01-11 | 55.92 | $80.39 | 211400 |
| 2024-01-10 | 59.34 | $81.59 | 177400 |
| 2024-01-09 | 58.39 | $81.12 | 177200 |
| 2024-01-08 | 61.80 | $82.29 | 109100 |
| 2024-01-05 | 59.92 | $81.30 | 215100 |
| 2024-01-04 | 59.50 | $81.08 | 220200 |
| 2024-01-03 | 60.91 | $81.59 | 196400 |
| 2024-01-02 | 67.79 | $83.89 | 195400 |
| 2023-12-29 | 67.27 | $83.55 | 243100 |
| 2023-12-28 | 70.57 | $84.59 | 214000 |
| 2023-12-27 | 69.58 | $83.86 | 131800 |
| 2023-12-26 | 69.39 | $83.72 | 222000 |
| 2023-12-22 | 68.11 | $82.77 | 292600 |
| 2023-12-21 | 67.65 | $82.43 | 271100 |
| 2023-12-20 | 66.50 | $81.57 | 316800 |
| 2023-12-19 | 72.33 | $83.61 | 261400 |
| 2023-12-18 | 71.46 | $82.86 | 327600 |
| 2023-12-15 | 71.80 | $82.98 | 1.2M |
| 2023-12-14 | 75.55 | $84.28 | 556700 |
| 2023-12-13 | 71.48 | $80.54 | 493800 |
| 2023-12-12 | 63.34 | $75.30 | 209900 |
| 2023-12-11 | 66.40 | $76.19 | 244000 |
| 2023-12-08 | 66.67 | $76.27 | 208300 |
| 2023-12-07 | 66.66 | $76.26 | 221900 |
| 2023-12-06 | 65.41 | $75.49 | 179100 |
| 2023-12-05 | 66.42 | $75.82 | 260000 |
| 2023-12-04 | 66.96 | $76.00 | 248200 |
| 2023-12-01 | 64.95 | $74.65 | 1.6M |
| 2023-11-30 | 59.80 | $71.66 | 1.0M |
| 2023-11-29 | 60.73 | $71.99 | 322900 |
| 2023-11-28 | 58.37 | $70.73 | 259200 |
| 2023-11-27 | 58.98 | $70.96 | 303500 |
| 2023-11-24 | 59.87 | $71.30 | 73500 |
| 2023-11-22 | 60.46 | $71.53 | 163000 |
| 2023-11-21 | 59.54 | $70.97 | 230500 |
| 2023-11-20 | 62.94 | $72.35 | 420200 |
| 2023-11-17 | 64.59 | $73.00 | 373700 |
| 2023-11-16 | 62.86 | $71.78 | 408300 |
| 2023-11-15 | 68.57 | $73.96 | 455900 |
| 2023-11-14 | 66.20 | $72.19 | 324600 |
| 2023-11-13 | 56.76 | $66.79 | 175300 |
| 2023-11-10 | 56.20 | $66.53 | 142900 |
| 2023-11-09 | 54.89 | $65.92 | 202500 |
| 2023-11-08 | 59.02 | $67.43 | 182500 |
| 2023-11-07 | 59.16 | $67.48 | 113600 |
| 2023-11-06 | 61.57 | $68.35 | 412600 |
| 2023-11-03 | 64.34 | $69.32 | 445300 |
| 2023-11-02 | 60.13 | $66.93 | 452700 |
| 2023-11-01 | 52.46 | $63.49 | 259700 |
| 2023-10-31 | 50.44 | $62.72 | 185600 |
| 2023-10-30 | 50.70 | $62.82 | 209400 |
| 2023-10-27 | 48.82 | $62.09 | 225700 |
| 2023-10-26 | 53.20 | $63.75 | 378400 |
| 2023-10-25 | 49.38 | $62.28 | 387200 |
| 2023-10-24 | 46.71 | $61.33 | 316700 |
| 2023-10-23 | 45.89 | $61.04 | 302300 |
| 2023-10-20 | 45.53 | $60.91 | 294900 |
| 2023-10-19 | 49.19 | $62.44 | 276800 |
| 2023-10-18 | 51.50 | $63.34 | 244200 |
| 2023-10-17 | 56.72 | $65.19 | 274400 |
| 2023-10-16 | 52.49 | $63.48 | 281900 |
| 2023-10-13 | 47.71 | $61.79 | 276900 |
| 2023-10-12 | 48.87 | $62.21 | 174300 |
| 2023-10-11 | 51.04 | $62.98 | 188800 |
| 2023-10-10 | 51.32 | $63.08 | 248800 |
| 2023-10-09 | 47.32 | $61.63 | 148300 |
| 2023-10-06 | 47.58 | $61.73 | 335400 |
| 2023-10-05 | 45.89 | $61.12 | 202400 |
| 2023-10-04 | 40.07 | $59.19 | 201600 |
| 2023-10-03 | 38.30 | $58.65 | 241300 |
| 2023-10-02 | 41.88 | $60.30 | 202400 |
| 2023-09-29 | 46.23 | $62.05 | 319300 |
| 2023-09-28 | 44.61 | $61.53 | 298200 |
| 2023-09-27 | 42.94 | $61.00 | 200600 |
| 2023-09-26 | 45.31 | $61.97 | 262500 |
| 2023-09-25 | 47.55 | $62.84 | 276900 |
| 2023-09-22 | 41.91 | $61.04 | 224600 |
| 2023-09-21 | 41.87 | $61.03 | 243900 |
| 2023-09-20 | 42.54 | $61.32 | 209400 |
| 2023-09-19 | 43.12 | $61.58 | 210100 |
| 2023-09-18 | 44.33 | $62.12 | 170100 |
| 2023-09-15 | 46.97 | $63.27 | 610600 |
| 2023-09-14 | 49.83 | $64.43 | 288200 |
| 2023-09-13 | 48.34 | $63.85 | 395900 |
| 2023-09-12 | 42.83 | $61.87 | 363200 |
| 2023-09-11 | 41.05 | $61.28 | 210600 |
| 2023-09-08 | 42.06 | $61.76 | 331200 |
| 2023-09-07 | 40.22 | $61.13 | 270500 |
| 2023-09-06 | 41.49 | $61.77 | 176500 |
| 2023-09-05 | 44.67 | $63.29 | 276900 |
| 2023-09-01 | 47.67 | $64.60 | 371400 |
| 2023-08-31 | 43.88 | $63.21 | 408600 |
| 2023-08-30 | 44.45 | $63.47 | 173800 |
| 2023-08-29 | 45.51 | $63.96 | 211200 |
| 2023-08-28 | 44.61 | $63.61 | 191400 |
| 2023-08-25 | 43.40 | $63.13 | 251000 |
| 2023-08-24 | 45.93 | $64.40 | 175900 |
| 2023-08-23 | 44.33 | $63.74 | 142100 |
| 2023-08-22 | 43.11 | $63.24 | 241100 |
| 2023-08-21 | 47.12 | $65.29 | 173200 |
| 2023-08-18 | 47.44 | $65.45 | 181800 |
| 2023-08-17 | 47.62 | $65.54 | 238500 |
| 2023-08-16 | 46.38 | $64.95 | 165600 |
| 2023-08-15 | 47.99 | $65.83 | 190800 |
| 2023-08-14 | 51.78 | $67.78 | 229900 |
| 2023-08-11 | 54.93 | $69.27 | 338200 |
| 2023-08-10 | 55.60 | $69.58 | 170400 |
| 2023-08-09 | 56.50 | $70.01 | 177300 |
| 2023-08-08 | 57.83 | $70.65 | 297200 |
| 2023-08-07 | 61.81 | $72.49 | 309800 |
| 2023-08-04 | 60.74 | $71.72 | 279700 |
| 2023-08-03 | 59.28 | $70.69 | 332900 |
| 2023-08-02 | 57.31 | $69.34 | 517000 |
| 2023-08-01 | 57.59 | $69.48 | 539000 |
| 2023-07-31 | 60.58 | $71.00 | 4.8M |
| 2023-07-28 | 60.14 | $70.66 | 451500 |
| 2023-07-27 | 59.51 | $70.16 | 581700 |
| 2023-07-26 | 64.06 | $72.52 | 602000 |
| 2023-07-25 | 59.50 | $68.86 | 484600 |
| 2023-07-24 | 60.49 | $69.36 | 507400 |
| 2023-07-21 | 57.36 | $67.05 | 578700 |
| 2023-07-20 | 60.69 | $68.73 | 411600 |
| 2023-07-19 | 63.70 | $70.17 | 697200 |
| 2023-07-18 | 59.82 | $67.22 | 467300 |
| 2023-07-17 | 54.70 | $63.94 | 492300 |
| 2023-07-14 | 52.18 | $62.51 | 595300 |
| 2023-07-13 | 54.84 | $63.82 | 350400 |
| 2023-07-12 | 53.07 | $62.80 | 339900 |
| 2023-07-11 | 49.99 | $61.11 | 350500 |
| 2023-07-10 | 47.85 | $60.00 | 354600 |
| 2023-07-07 | 48.10 | $60.14 | 854400 |
| 2023-07-06 | 46.32 | $59.19 | 311100 |
| 2023-07-05 | 48.38 | $60.43 | 249600 |
| 2023-07-03 | 50.98 | $61.93 | 151800 |
| 2023-06-30 | 49.20 | $60.90 | 286600 |
| 2023-06-29 | 51.06 | $61.99 | 251100 |
| 2023-06-28 | 49.94 | $61.31 | 328300 |
| 2023-06-27 | 49.95 | $61.32 | 387300 |
| 2023-06-26 | 46.10 | $58.98 | 471700 |
| 2023-06-23 | 43.30 | $57.40 | 647800 |
| 2023-06-22 | 43.41 | $57.48 | 446400 |
| 2023-06-21 | 46.09 | $59.43 | 461600 |
| 2023-06-20 | 48.79 | $61.28 | 536800 |
| 2023-06-16 | 51.73 | $63.16 | 967700 |
| 2023-06-15 | 53.48 | $64.24 | 335700 |
| 2023-06-14 | 53.56 | $64.29 | 296200 |
| 2023-06-13 | 57.01 | $66.42 | 321700 |
| 2023-06-12 | 53.58 | $63.85 | 559200 |
| 2023-06-09 | 56.76 | $65.75 | 208800 |
| 2023-06-08 | 58.22 | $66.60 | 232800 |
| 2023-06-07 | 59.32 | $67.24 | 594900 |
| 2023-06-06 | 57.20 | $65.47 | 366200 |
| 2023-06-05 | 52.74 | $62.09 | 414300 |
| 2023-06-02 | 55.18 | $63.60 | 449500 |
| 2023-06-01 | 47.83 | $58.76 | 315300 |
| 2023-05-31 | 44.01 | $56.64 | 403500 |
| 2023-05-30 | 48.71 | $59.58 | 235300 |
| 2023-05-26 | 48.78 | $59.62 | 163400 |
| 2023-05-25 | 48.28 | $59.33 | 258300 |
| 2023-05-24 | 49.79 | $60.29 | 215300 |
| 2023-05-23 | 51.44 | $61.33 | 351900 |
| 2023-05-22 | 48.95 | $59.72 | 288200 |
| 2023-05-19 | 46.44 | $58.17 | 397200 |
| 2023-05-18 | 49.03 | $59.92 | 332500 |
| 2023-05-17 | 48.15 | $59.36 | 402200 |
| 2023-05-16 | 41.86 | $55.66 | 283800 |
| 2023-05-15 | 43.94 | $57.18 | 332400 |
| 2023-05-12 | 39.33 | $54.73 | 248900 |
| 2023-05-11 | 38.96 | $54.54 | 411100 |
| 2023-05-10 | 41.21 | $56.33 | 316800 |
| 2023-05-09 | 41.76 | $56.76 | 441500 |
| 2023-05-08 | 40.05 | $55.79 | 295700 |
| 2023-05-05 | 42.61 | $57.88 | 567400 |
| 2023-05-04 | 35.86 | $54.27 | 671000 |
| 2023-05-03 | 37.55 | $55.72 | 485200 |
| 2023-05-02 | 37.98 | $56.09 | 636600 |
| 2023-05-01 | 43.34 | $60.27 | 515500 |
| 2023-04-28 | 48.55 | $63.61 | 3.9M |
| 2023-04-27 | 47.78 | $63.18 | 749600 |
| 2023-04-26 | 44.82 | $61.55 | 729300 |
| 2023-04-25 | 31.87 | $55.80 | 557100 |
| 2023-04-24 | 34.74 | $57.93 | 417700 |
| 2023-04-21 | 35.22 | $58.27 | 282300 |
| 2023-04-20 | 35.30 | $58.33 | 307300 |
| 2023-04-19 | 37.29 | $59.78 | 368800 |
| 2023-04-18 | 33.17 | $58.11 | 214000 |
| 2023-04-17 | 35.74 | $60.03 | 325000 |
| 2023-04-14 | 30.86 | $58.19 | 286800 |
| 2023-04-13 | 32.35 | $59.36 | 409300 |
| 2023-04-12 | 27.00 | $57.48 | 389800 |
| 2023-04-11 | 27.25 | $57.71 | 279300 |
| 2023-04-10 | 27.72 | $58.15 | 517000 |
| 2023-04-06 | 27.82 | $58.25 | 412600 |
| 2023-04-05 | 27.67 | $58.19 | 648600 |
| 2023-04-04 | 26.05 | $57.54 | 580400 |
| 2023-04-03 | 25.42 | $57.28 | 430000 |
| 2023-03-31 | 25.77 | $57.72 | 774500 |
| 2023-03-30 | 26.51 | $58.64 | 357400 |
| 2023-03-29 | 27.34 | $59.67 | 562600 |
| 2023-03-28 | 25.64 | $58.88 | 574500 |
| 2023-03-27 | 25.91 | $59.25 | 644500 |
| 2023-03-24 | 25.95 | $59.31 | 997900 |
| 2023-03-23 | 24.74 | $58.68 | 548200 |
| 2023-03-22 | 25.86 | $60.44 | 405200 |
| 2023-03-21 | 28.49 | $64.19 | 594800 |
| 2023-03-20 | 20.91 | $60.46 | 730800 |
| 2023-03-17 | 15.94 | $58.27 | 1.7M |
| 2023-03-16 | 19.71 | $65.28 | 783700 |
| 2023-03-15 | 17.65 | $64.50 | 1.1M |
| 2023-03-14 | 16.69 | $64.13 | 1.3M |
| 2023-03-13 | 17.18 | $65.08 | 2.5M |
| 2023-03-10 | 26.50 | $77.09 | 404300 |
| 2023-03-09 | 29.93 | $79.76 | 253400 |
| 2023-03-08 | 42.47 | $86.17 | 193200 |
| 2023-03-07 | 41.15 | $85.81 | 115400 |
| 2023-03-06 | 48.49 | $88.32 | 124300 |
| 2023-03-03 | 50.29 | $88.85 | 121600 |
| 2023-03-02 | 47.42 | $88.03 | 151100 |
| 2023-03-01 | 54.40 | $89.95 | 168300 |
| 2023-02-28 | 57.37 | $90.66 | 249300 |
| 2023-02-27 | 59.09 | $91.06 | 167300 |
| 2023-02-24 | 59.56 | $91.17 | 159000 |
| 2023-02-23 | 59.93 | $91.26 | 175700 |
| 2023-02-22 | 58.66 | $90.79 | 187800 |
| 2023-02-21 | 59.42 | $90.99 | 153600 |
| 2023-02-17 | 62.02 | $91.67 | 354200 |
| 2023-02-16 | 59.78 | $90.76 | 140800 |
| 2023-02-15 | 62.35 | $91.43 | 139500 |
| 2023-02-14 | 61.79 | $91.19 | 195400 |
| 2023-02-13 | 63.97 | $91.77 | 110100 |
| 2023-02-10 | 61.90 | $90.83 | 154800 |
| 2023-02-09 | 62.30 | $90.94 | 161000 |
| 2023-02-08 | 64.33 | $91.51 | 122100 |
| 2023-02-07 | 65.95 | $91.96 | 191800 |
| 2023-02-06 | 65.08 | $91.49 | 198600 |
| 2023-02-03 | 64.47 | $91.16 | 331500 |
| 2023-02-02 | 64.86 | $91.28 | 383700 |
| 2023-02-01 | 62.95 | $90.20 | 248200 |
| 2023-01-31 | 62.93 | $90.19 | 1.1M |
| 2023-01-30 | 58.97 | $88.06 | 242100 |
| 2023-01-27 | 58.53 | $87.84 | 168200 |
| 2023-01-26 | 58.28 | $87.71 | 223100 |
| 2023-01-25 | 59.01 | $87.99 | 259800 |
| 2023-01-24 | 53.88 | $85.35 | 165000 |
| 2023-01-23 | 57.01 | $86.57 | 179400 |
| 2023-01-20 | 54.01 | $85.13 | 215700 |
| 2023-01-19 | 48.62 | $82.85 | 140200 |
| 2023-01-18 | 48.14 | $82.66 | 230400 |
| 2023-01-17 | 55.14 | $85.37 | 169800 |
| 2023-01-13 | 59.83 | $86.91 | 148900 |
| 2023-01-12 | 59.27 | $86.65 | 164100 |
| 2023-01-11 | 55.81 | $85.10 | 202300 |
| 2023-01-10 | 54.55 | $84.57 | 151000 |
| 2023-01-09 | 53.80 | $84.25 | 193200 |
| 2023-01-06 | 54.47 | $84.50 | 164500 |
| 2023-01-05 | 48.14 | $81.92 | 164600 |
| 2023-01-04 | 48.87 | $82.21 | 170900 |
| 2023-01-03 | 49.72 | $82.56 | 203700 |
| 2022-12-30 | 52.11 | $83.52 | 115400 |
| 2022-12-29 | 53.54 | $84.08 | 140500 |
| 2022-12-28 | 49.33 | $82.29 | 128100 |
| 2022-12-27 | 49.43 | $82.33 | 141200 |
| 2022-12-23 | 49.05 | $82.17 | 161700 |
| 2022-12-22 | 47.04 | $81.30 | 110200 |
| 2022-12-21 | 47.82 | $81.68 | 161800 |
| 2022-12-20 | 43.28 | $79.76 | 183000 |
| 2022-12-19 | 39.88 | $78.45 | 182500 |
| 2022-12-16 | 37.92 | $77.72 | 975200 |
| 2022-12-15 | 38.11 | $77.84 | 175200 |
| 2022-12-14 | 41.16 | $79.66 | 186700 |
| 2022-12-13 | 44.02 | $81.22 | 191100 |
| 2022-12-12 | 44.80 | $81.63 | 156900 |
| 2022-12-09 | 43.38 | $81.02 | 164500 |
| 2022-12-08 | 44.28 | $81.53 | 216200 |
| 2022-12-07 | 43.54 | $81.19 | 169200 |
| 2022-12-06 | 42.40 | $80.66 | 188800 |
| 2022-12-05 | 43.99 | $81.66 | 182000 |
| 2022-12-02 | 50.32 | $85.19 | 160000 |
| 2022-12-01 | 49.46 | $84.75 | 144500 |
| 2022-11-30 | 50.92 | $85.52 | 415100 |
| 2022-11-29 | 47.53 | $83.75 | 122500 |
| 2022-11-28 | 46.95 | $83.46 | 137800 |
| 2022-11-25 | 50.56 | $85.46 | 68300 |
| 2022-11-23 | 47.54 | $83.88 | 99900 |
| 2022-11-22 | 48.21 | $84.26 | 109300 |
| 2022-11-21 | 46.99 | $83.61 | 140900 |
| 2022-11-18 | 49.10 | $84.86 | 170300 |
| 2022-11-17 | 45.12 | $82.74 | 182600 |
| 2022-11-16 | 45.68 | $83.09 | 135800 |
| 2022-11-15 | 47.44 | $84.19 | 143800 |
| 2022-11-14 | 46.65 | $83.74 | 188000 |
| 2022-11-11 | 49.04 | $85.26 | 116000 |
| 2022-11-10 | 49.90 | $85.80 | 168100 |
| 2022-11-09 | 43.51 | $82.15 | 121800 |
| 2022-11-08 | 43.97 | $82.46 | 148000 |
| 2022-11-07 | 44.78 | $83.03 | 110500 |
| 2022-11-04 | 44.00 | $82.58 | 120100 |
| 2022-11-03 | 41.38 | $81.07 | 152200 |
| 2022-11-02 | 41.36 | $81.06 | 230400 |
| 2022-11-01 | 43.40 | $82.74 | 204000 |
| 2022-10-31 | 43.99 | $83.22 | 499400 |
| 2022-10-28 | 39.55 | $80.49 | 277200 |
| 2022-10-27 | 34.43 | $77.66 | 330900 |
| 2022-10-26 | 37.06 | $80.16 | 874200 |
| 2022-10-25 | 50.63 | $89.37 | 255800 |
| 2022-10-24 | 49.31 | $88.68 | 237600 |
| 2022-10-21 | 46.97 | $87.48 | 224900 |
| 2022-10-20 | 45.57 | $86.78 | 211600 |
| 2022-10-19 | 52.19 | $90.33 | 189900 |
| 2022-10-18 | 54.14 | $91.26 | 201200 |
| 2022-10-17 | 53.37 | $90.83 | 236100 |
| 2022-10-14 | 48.79 | $88.41 | 171400 |
| 2022-10-13 | 52.63 | $90.30 | 150600 |
| 2022-10-12 | 44.54 | $86.61 | 160600 |
| 2022-10-11 | 45.46 | $87.07 | 210400 |
| 2022-10-10 | 45.58 | $87.13 | 133500 |
| 2022-10-07 | 44.47 | $86.64 | 142700 |
| 2022-10-06 | 50.16 | $89.52 | 92800 |
| 2022-10-05 | 50.82 | $89.83 | 118500 |
| 2022-10-04 | 52.41 | $90.58 | 133600 |
| 2022-10-03 | 43.89 | $86.76 | 133900 |
| 2022-09-30 | 36.96 | $84.29 | 183600 |
| 2022-09-29 | 38.59 | $85.18 | 167000 |
| 2022-09-28 | 39.87 | $85.86 | 178000 |
| 2022-09-27 | 36.89 | $84.84 | 191000 |
| 2022-09-26 | 41.62 | $87.30 | 129700 |
| 2022-09-23 | 42.05 | $87.51 | 100700 |
| 2022-09-22 | 44.98 | $88.88 | 129700 |
| 2022-09-21 | 47.96 | $90.17 | 122200 |
| 2022-09-20 | 50.04 | $91.02 | 91900 |
| 2022-09-19 | 50.21 | $91.09 | 91100 |
| 2022-09-16 | 46.35 | $89.53 | 446200 |
| 2022-09-15 | 46.72 | $89.70 | 128700 |
| 2022-09-14 | 45.18 | $89.08 | 172000 |
| 2022-09-13 | 42.25 | $87.93 | 154000 |
| 2022-09-12 | 49.22 | $91.13 | 179600 |
| 2022-09-09 | 47.23 | $90.36 | 129900 |
| 2022-09-08 | 46.11 | $89.93 | 155900 |
| 2022-09-07 | 44.52 | $89.32 | 135300 |
| 2022-09-06 | 40.74 | $87.93 | 120400 |
| 2022-09-02 | 42.62 | $88.88 | 141300 |
| 2022-09-01 | 44.56 | $89.82 | 573500 |
| 2022-08-31 | 43.66 | $89.47 | 183300 |
| 2022-08-30 | 46.73 | $90.95 | 196900 |
| 2022-08-29 | 43.68 | $89.75 | 100000 |
| 2022-08-26 | 46.77 | $91.21 | 131300 |
| 2022-08-25 | 51.29 | $93.12 | 137500 |
| 2022-08-24 | 47.94 | $91.78 | 116900 |
| 2022-08-23 | 50.06 | $92.65 | 158600 |
| 2022-08-22 | 55.91 | $94.81 | 159300 |
| 2022-08-19 | 61.36 | $96.54 | 179200 |
| 2022-08-18 | 69.85 | $98.81 | 197400 |
| 2022-08-17 | 69.66 | $98.70 | 137400 |
| 2022-08-16 | 70.05 | $98.80 | 134500 |
| 2022-08-15 | 69.53 | $98.48 | 102700 |
| 2022-08-12 | 67.87 | $97.47 | 109700 |
| 2022-08-11 | 64.53 | $95.63 | 86800 |
| 2022-08-10 | 62.73 | $94.73 | 139500 |
| 2022-08-09 | 59.73 | $93.34 | 190500 |
| 2022-08-08 | 58.52 | $92.81 | 136700 |
| 2022-08-05 | 59.74 | $93.19 | 170700 |
| 2022-08-04 | 58.51 | $92.62 | 182700 |
| 2022-08-03 | 55.91 | $91.47 | 162300 |
| 2022-08-02 | 54.48 | $90.86 | 155300 |
| 2022-08-01 | 54.27 | $90.77 | 263500 |
| 2022-07-29 | 53.67 | $90.50 | 507300 |
| 2022-07-28 | 52.18 | $89.83 | 254000 |
| 2022-07-27 | 56.26 | $91.42 | 350400 |
| 2022-07-26 | 58.13 | $92.11 | 276300 |
| 2022-07-25 | 57.45 | $91.76 | 440800 |
| 2022-07-22 | 53.29 | $89.75 | 94700 |
| 2022-07-21 | 54.24 | $90.13 | 139100 |
| 2022-07-20 | 52.88 | $89.48 | 167200 |
| 2022-07-19 | 51.13 | $88.66 | 155100 |
| 2022-07-18 | 45.24 | $86.16 | 215800 |
| 2022-07-15 | 46.69 | $86.84 | 204400 |
| 2022-07-14 | 40.97 | $84.68 | 141300 |
| 2022-07-13 | 43.61 | $85.96 | 137200 |
| 2022-07-12 | 47.04 | $87.49 | 167500 |
| 2022-07-11 | 48.76 | $88.21 | 97800 |
| 2022-07-08 | 50.67 | $88.99 | 144400 |
| 2022-07-07 | 50.81 | $89.05 | 204900 |
| 2022-07-06 | 48.77 | $88.17 | 191500 |
| 2022-07-05 | 47.95 | $87.82 | 147200 |
| 2022-07-01 | 46.35 | $87.13 | 164800 |
| 2022-06-30 | 43.90 | $86.10 | 145700 |
| 2022-06-29 | 44.77 | $86.56 | 100200 |
| 2022-06-28 | 46.53 | $87.49 | 130900 |
| 2022-06-27 | 47.51 | $88.00 | 177700 |
| 2022-06-24 | 47.56 | $88.03 | 364100 |
| 2022-06-23 | 41.64 | $85.30 | 148900 |
| 2022-06-22 | 42.80 | $85.99 | 189500 |
| 2022-06-21 | 41.78 | $85.53 | 261900 |
| 2022-06-17 | 40.22 | $84.83 | 778300 |
| 2022-06-16 | 33.67 | $82.10 | 242300 |
| 2022-06-15 | 38.17 | $85.19 | 245100 |
| 2022-06-14 | 36.23 | $84.45 | 238500 |
| 2022-06-13 | 35.66 | $84.23 | 307000 |
| 2022-06-10 | 36.70 | $84.96 | 215700 |
| 2022-06-09 | 42.15 | $88.39 | 384000 |
| 2022-06-08 | 48.10 | $91.40 | 329400 |
| 2022-06-07 | 50.90 | $92.63 | 163200 |
| 2022-06-06 | 49.70 | $92.10 | 162500 |
| 2022-06-03 | 49.94 | $92.21 | 137400 |
| 2022-06-02 | 52.27 | $93.28 | 128000 |
| 2022-06-01 | 48.38 | $91.46 | 117700 |
| 2022-05-31 | 50.28 | $92.35 | 687700 |
| 2022-05-27 | 50.41 | $92.41 | 434400 |
| 2022-05-26 | 48.26 | $91.37 | 153600 |
| 2022-05-25 | 43.36 | $89.19 | 117900 |
| 2022-05-24 | 41.80 | $88.54 | 199100 |
| 2022-05-23 | 42.52 | $88.96 | 129200 |
| 2022-05-20 | 39.11 | $87.52 | 178000 |
| 2022-05-19 | 38.94 | $87.45 | 271600 |
| 2022-05-18 | 40.56 | $88.52 | 147100 |
| 2022-05-17 | 44.30 | $90.81 | 133700 |
| 2022-05-16 | 40.01 | $88.94 | 166600 |
| 2022-05-13 | 41.05 | $89.59 | 189500 |
| 2022-05-12 | 41.62 | $89.95 | 167500 |
| 2022-05-11 | 39.97 | $89.20 | 142700 |
| 2022-05-10 | 41.66 | $90.33 | 237400 |
| 2022-05-09 | 42.71 | $91.02 | 236900 |
| 2022-05-06 | 41.09 | $90.23 | 219600 |
| 2022-05-05 | 41.53 | $90.54 | 184500 |
| 2022-05-04 | 45.76 | $93.38 | 176100 |
| 2022-05-03 | 42.40 | $91.67 | 158400 |
| 2022-05-02 | 40.72 | $90.84 | 236200 |
| 2022-04-29 | 39.37 | $90.18 | 594600 |
| 2022-04-28 | 44.25 | $93.56 | 307600 |
| 2022-04-27 | 44.97 | $94.02 | 314900 |
| 2022-04-26 | 39.54 | $91.35 | 195900 |
| 2022-04-25 | 43.23 | $93.78 | 263600 |
| 2022-04-22 | 42.90 | $93.62 | 188900 |
| 2022-04-21 | 47.33 | $96.31 | 169500 |
| 2022-04-20 | 49.08 | $97.29 | 108600 |
| 2022-04-19 | 47.40 | $96.40 | 183700 |
| 2022-04-18 | 40.99 | $93.32 | 150800 |
| 2022-04-14 | 40.68 | $93.18 | 133200 |
| 2022-04-13 | 42.84 | $94.59 | 214900 |
| 2022-04-12 | 39.38 | $93.00 | 186400 |
| 2022-04-11 | 40.88 | $94.01 | 213700 |
| 2022-04-08 | 39.00 | $93.15 | 266700 |
| 2022-04-07 | 40.39 | $94.13 | 305300 |
| 2022-04-06 | 41.52 | $94.92 | 172500 |
| 2022-04-05 | 43.34 | $96.17 | 132900 |
| 2022-04-04 | 44.07 | $96.67 | 136600 |
| 2022-04-01 | 45.45 | $97.61 | 298900 |
| 2022-03-31 | 44.66 | $97.16 | 180800 |
| 2022-03-30 | 46.38 | $98.38 | 198000 |
| 2022-03-29 | 51.24 | $101.54 | 205600 |
| 2022-03-28 | 48.41 | $99.80 | 148200 |
| 2022-03-25 | 51.11 | $101.47 | 129200 |
| 2022-03-24 | 47.57 | $99.34 | 128000 |
| 2022-03-23 | 45.23 | $98.02 | 137300 |
| 2022-03-22 | 51.40 | $101.76 | 199300 |
| 2022-03-21 | 49.24 | $100.53 | 278300 |
| 2022-03-18 | 48.30 | $100.00 | 656500 |
| 2022-03-17 | 49.96 | $101.00 | 182100 |
| 2022-03-16 | 51.80 | $102.09 | 230700 |
| 2022-03-15 | 49.07 | $100.42 | 151300 |
| 2022-03-14 | 48.97 | $100.36 | 205500 |
| 2022-03-11 | 47.15 | $99.24 | 182300 |
| 2022-03-10 | 45.00 | $97.95 | 146700 |
| 2022-03-09 | 44.04 | $97.38 | 212300 |
| 2022-03-08 | 43.34 | $96.95 | 222000 |
| 2022-03-07 | 40.51 | $95.24 | 189500 |
| 2022-03-04 | 44.23 | $98.27 | 146200 |
| 2022-03-03 | 47.38 | $100.58 | 169600 |
| 2022-03-02 | 48.63 | $101.46 | 227700 |
| 2022-03-01 | 40.03 | $96.44 | 649200 |
| 2022-02-28 | 48.33 | $101.86 | 210100 |
| 2022-02-25 | 49.81 | $102.68 | 162000 |
| 2022-02-24 | 42.18 | $98.97 | 287000 |
| 2022-02-23 | 43.00 | $99.46 | 143800 |
| 2022-02-22 | 46.45 | $101.43 | 171100 |
| 2022-02-18 | 47.67 | $102.09 | 182300 |
| 2022-02-17 | 47.07 | $101.79 | 218400 |
| 2022-02-16 | 51.07 | $103.95 | 182000 |
| 2022-02-15 | 51.32 | $104.08 | 216300 |
| 2022-02-14 | 48.16 | $102.37 | 208300 |
| 2022-02-11 | 49.15 | $102.93 | 251100 |
| 2022-02-10 | 48.92 | $102.80 | 306300 |
| 2022-02-09 | 49.63 | $103.23 | 190500 |
| 2022-02-08 | 51.52 | $104.37 | 190300 |
| 2022-02-07 | 48.53 | $102.54 | 150000 |
| 2022-02-04 | 49.83 | $103.35 | 214100 |
| 2022-02-03 | 45.50 | $100.81 | 207000 |
| 2022-02-02 | 46.80 | $101.67 | 244300 |
| 2022-02-01 | 47.11 | $101.88 | 309600 |
| 2022-01-31 | 41.02 | $98.45 | 2.2M |
| 2022-01-28 | 40.59 | $98.22 | 456700 |
| 2022-01-27 | 36.50 | $96.11 | 477500 |
| 2022-01-26 | 36.59 | $96.19 | 455200 |
| 2022-01-25 | 43.31 | $101.45 | 506800 |
| 2022-01-24 | 46.05 | $103.24 | 296000 |
| 2022-01-21 | 40.66 | $100.53 | 332400 |
| 2022-01-20 | 41.55 | $101.14 | 362000 |
| 2022-01-19 | 45.90 | $103.93 | 511800 |
| 2022-01-18 | 56.80 | $109.31 | 175300 |
| 2022-01-14 | 62.29 | $111.41 | 215100 |
| 2022-01-13 | 60.82 | $110.55 | 114000 |
| 2022-01-12 | 59.56 | $109.83 | 182600 |
| 2022-01-11 | 59.23 | $109.64 | 215100 |
| 2022-01-10 | 57.96 | $108.89 | 250800 |
| 2022-01-07 | 59.49 | $109.54 | 203300 |
| 2022-01-06 | 60.78 | $110.09 | 209900 |
| 2022-01-05 | 54.31 | $106.32 | 241300 |
| 2022-01-04 | 58.73 | $108.13 | 444800 |
| 2022-01-03 | 57.46 | $107.43 | 266100 |
| 2021-12-31 | 54.98 | $106.11 | 138100 |
| 2021-12-30 | 55.66 | $106.40 | 108200 |
| 2021-12-29 | 57.35 | $107.13 | 111700 |
| 2021-12-28 | 56.01 | $106.36 | 90400 |
| 2021-12-27 | 55.85 | $106.27 | 123400 |
| 2021-12-23 | 54.02 | $105.19 | 127400 |
| 2021-12-22 | 53.33 | $104.79 | 219300 |
| 2021-12-21 | 50.98 | $103.43 | 226300 |
| 2021-12-20 | 41.95 | $99.01 | 216000 |
| 2021-12-17 | 46.46 | $101.46 | 1.3M |
| 2021-12-16 | 52.82 | $104.35 | 406400 |
| 2021-12-15 | 52.89 | $104.38 | 371600 |
| 2021-12-14 | 53.51 | $104.65 | 255000 |
| 2021-12-13 | 53.62 | $104.70 | 257400 |
| 2021-12-10 | 54.56 | $105.14 | 166600 |
| 2021-12-09 | 53.54 | $104.56 | 175300 |
| 2021-12-08 | 55.08 | $105.32 | 276400 |
| 2021-12-07 | 52.43 | $103.77 | 237400 |
| 2021-12-06 | 53.27 | $104.21 | 268200 |
| 2021-12-03 | 49.65 | $102.15 | 154300 |
| 2021-12-02 | 52.01 | $103.42 | 188100 |
| 2021-12-01 | 45.15 | $99.90 | 198200 |
| 2021-11-30 | 46.36 | $100.58 | 221100 |
| 2021-11-29 | 49.16 | $102.09 | 174700 |
| 2021-11-26 | 49.05 | $102.03 | 137200 |
| 2021-11-24 | 61.05 | $107.47 | 85700 |
| 2021-11-23 | 63.46 | $108.36 | 214000 |
| 2021-11-22 | 61.63 | $107.23 | 140500 |
| 2021-11-19 | 59.95 | $106.23 | 275900 |
| 2021-11-18 | 63.27 | $107.49 | 201100 |
| 2021-11-17 | 60.97 | $106.08 | 179600 |
| 2021-11-16 | 60.75 | $105.95 | 183500 |
| 2021-11-15 | 61.32 | $106.18 | 132800 |
| 2021-11-12 | 60.31 | $105.52 | 138200 |
| 2021-11-11 | 61.97 | $106.23 | 119800 |
| 2021-11-10 | 60.32 | $105.10 | 146100 |
| 2021-11-09 | 59.88 | $104.80 | 118800 |
| 2021-11-08 | 59.71 | $104.68 | 165200 |
| 2021-11-05 | 59.05 | $104.20 | 140000 |
| 2021-11-04 | 56.48 | $102.37 | 129300 |
| 2021-11-03 | 58.34 | $103.35 | 146000 |
| 2021-11-02 | 53.40 | $100.04 | 134300 |
| 2021-11-01 | 56.48 | $101.64 | 207200 |
| 2021-10-29 | 51.83 | $98.82 | 285400 |
| 2021-10-28 | 53.53 | $99.70 | 216400 |
| 2021-10-27 | 48.25 | $96.81 | 229400 |
| 2021-10-26 | 67.84 | $104.55 | 191000 |
| 2021-10-25 | 66.47 | $103.73 | 175600 |
| 2021-10-22 | 66.27 | $103.61 | 92200 |
| 2021-10-21 | 64.07 | $102.31 | 207500 |
| 2021-10-20 | 63.74 | $102.12 | 203700 |
| 2021-10-19 | 58.95 | $99.57 | 187400 |
| 2021-10-18 | 58.65 | $99.42 | 175000 |
| 2021-10-15 | 59.77 | $99.82 | 307000 |
| 2021-10-14 | 60.38 | $100.04 | 123200 |
| 2021-10-13 | 59.09 | $99.32 | 83900 |
| 2021-10-12 | 60.46 | $99.85 | 92300 |
| 2021-10-11 | 61.44 | $100.23 | 94400 |
| 2021-10-08 | 63.72 | $101.12 | 114700 |
| 2021-10-07 | 63.80 | $101.15 | 212100 |
| 2021-10-06 | 61.52 | $99.58 | 101600 |
| 2021-10-05 | 64.08 | $100.63 | 129500 |
| 2021-10-04 | 63.55 | $100.24 | 222800 |
| 2021-10-01 | 61.95 | $99.09 | 166500 |
| 2021-09-30 | 58.38 | $96.71 | 254800 |
| 2021-09-29 | 62.96 | $98.65 | 155000 |
| 2021-09-28 | 60.86 | $97.25 | 158200 |
| 2021-09-27 | 63.40 | $98.29 | 259200 |
| 2021-09-24 | 59.12 | $95.55 | 208000 |
| 2021-09-23 | 55.82 | $93.70 | 267100 |
| 2021-09-22 | 47.82 | $90.01 | 236600 |
| 2021-09-21 | 44.83 | $88.85 | 295300 |
| 2021-09-20 | 45.67 | $89.24 | 302500 |
| 2021-09-17 | 47.88 | $90.26 | 1.1M |
| 2021-09-16 | 46.36 | $89.63 | 262400 |
| 2021-09-15 | 47.06 | $89.97 | 281800 |
| 2021-09-14 | 42.70 | $88.18 | 178600 |
| 2021-09-13 | 46.35 | $89.98 | 184900 |
| 2021-09-10 | 42.84 | $88.62 | 278300 |
| 2021-09-09 | 44.01 | $89.20 | 234800 |
| 2021-09-08 | 43.70 | $89.08 | 159800 |
| 2021-09-07 | 46.04 | $90.27 | 224800 |
| 2021-09-03 | 47.37 | $90.93 | 143500 |
| 2021-09-02 | 46.54 | $90.56 | 218400 |
| 2021-09-01 | 47.58 | $91.10 | 137700 |
| 2021-08-31 | 48.48 | $91.58 | 131400 |
| 2021-08-30 | 46.69 | $90.69 | 196300 |
| 2021-08-27 | 51.22 | $93.07 | 417700 |
| 2021-08-26 | 45.29 | $90.27 | 508000 |
| 2021-08-25 | 48.60 | $91.92 | 430300 |
| 2021-08-24 | 48.45 | $91.85 | 128800 |
| 2021-08-23 | 47.13 | $91.23 | 112200 |
| 2021-08-20 | 45.76 | $90.58 | 155500 |
| 2021-08-19 | 42.98 | $89.30 | 107800 |
| 2021-08-18 | 45.16 | $90.57 | 92500 |
| 2021-08-17 | 47.35 | $91.79 | 108500 |
| 2021-08-16 | 50.09 | $93.24 | 310500 |
| 2021-08-13 | 49.54 | $92.95 | 107700 |
| 2021-08-12 | 51.24 | $93.86 | 471100 |
| 2021-08-11 | 55.02 | $95.78 | 109700 |
| 2021-08-10 | 51.87 | $93.99 | 130900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-34.46
2026-08-07
Close Price
$145.60
Vol: 408900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.01
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -34.46 | $145.60 | 408900 |
| 2026-08-06 | -38.14 | $145.13 | 428500 |
| 2026-08-05 | -24.98 | $146.81 | 504428 |
| 2026-08-04 | -13.08 | $148.33 | 703631 |
| 2026-08-03 | -23.06 | $147.04 | 414400 |
| 2026-07-31 | -33.33 | $145.73 | 723838 |
| 2026-07-30 | -35.06 | $145.51 | 758396 |
| 2026-07-29 | -10.97 | $148.27 | 1.1M |
| 2026-07-28 | -39.08 | $143.98 | 831474 |
| 2026-07-27 | -66.25 | $140.97 | 830337 |
| 2026-07-24 | -64.17 | $141.20 | 788653 |
| 2026-07-23 | -82.94 | $139.12 | 743100 |
| 2026-07-22 | -84.61 | $140.78 | 738935 |
| 2026-07-21 | -29.34 | $143.81 | 484049 |
| 2026-07-20 | -23.53 | $144.55 | 380100 |
| 2026-07-17 | -14.49 | $145.99 | 392300 |
| 2026-07-16 | -1.70 | $148.02 | 569306 |
| 2026-07-15 | -7.31 | $145.31 | 550615 |
| 2026-07-14 | -19.72 | $142.61 | 548823 |
| 2026-07-13 | -12.00 | $144.29 | 544422 |
| 2026-07-10 | -10.62 | $144.59 | 397758 |
| 2026-07-09 | -14.67 | $143.71 | 536500 |
| 2026-07-08 | -22.16 | $142.08 | 914713 |
| 2026-07-07 | -4.09 | $146.01 | 1.0M |
| 2026-07-06 | -10.21 | $144.41 | 546600 |
| 2026-07-02 | -13.05 | $143.80 | 579642 |
| 2026-07-01 | -4.43 | $145.65 | 680000 |
| 2026-06-30 | -14.26 | $142.76 | 593319 |
| 2026-06-29 | -18.06 | $141.98 | 1.1M |
| 2026-06-26 | -3.80 | $144.91 | 2.5M |
| 2026-06-25 | -7.03 | $143.41 | 702600 |
| 2026-06-24 | -3.03 | $141.47 | 790635 |
| 2026-06-23 | -2.78 | $139.48 | 741600 |
| 2026-06-22 | -5.00 | $136.94 | 844552 |
| 2026-06-18 | -36.26 | $133.06 | 1.3M |
| 2026-06-17 | -39.08 | $132.57 | 541800 |
| 2026-06-16 | -17.45 | $135.32 | 447706 |
| 2026-06-15 | -25.93 | $134.23 | 480200 |
| 2026-06-12 | -1.44 | $135.37 | 539126 |
| 2026-06-11 | -21.06 | $132.51 | 676063 |
| 2026-06-10 | -25.99 | $131.96 | 547700 |
| 2026-06-09 | -27.24 | $131.82 | 889343 |
| 2026-06-08 | -51.61 | $129.10 | 711600 |
| 2026-06-05 | -44.27 | $129.92 | 618337 |
| 2026-06-04 | -55.20 | $128.70 | 699128 |
| 2026-06-03 | -76.25 | $126.35 | 517607 |
| 2026-06-02 | -50.81 | $129.19 | 540025 |
| 2026-06-01 | -60.13 | $128.15 | 349816 |
| 2026-05-29 | -32.26 | $131.26 | 754900 |
| 2026-05-28 | -31.09 | $131.31 | 465200 |
| 2026-05-27 | -24.49 | $131.76 | 589709 |
| 2026-05-26 | -2.25 | $134.39 | 673400 |
| 2026-05-22 | -20.56 | $131.21 | 666512 |
| 2026-05-21 | -22.10 | $130.95 | 569619 |
| 2026-05-20 | -26.68 | $130.18 | 874801 |
| 2026-05-19 | -52.29 | $125.87 | 477447 |
| 2026-05-18 | -46.64 | $126.82 | 566100 |
| 2026-05-15 | -59.54 | $124.65 | 678300 |
| 2026-05-14 | -44.27 | $127.22 | 621047 |
| 2026-05-13 | -49.32 | $126.37 | 543912 |
| 2026-05-12 | -33.81 | $128.98 | 675130 |
| 2026-05-11 | -25.85 | $130.32 | 646600 |
| 2026-05-08 | -19.67 | $131.36 | 521811 |
| 2026-05-07 | -20.80 | $131.17 | 694719 |
| 2026-05-06 | -1.53 | $133.95 | 744100 |
| 2026-05-05 | -0.60 | $131.06 | 610600 |
| 2026-05-04 | -6.21 | $129.41 | 712039 |
| 2026-05-01 | -3.68 | $129.24 | 906300 |
| 2026-04-30 | -19.85 | $126.17 | 1.3M |
| 2026-04-29 | -30.82 | $124.22 | 2.4M |
| 2026-04-28 | -6.71 | $125.35 | 1.3M |
| 2026-04-27 | -6.05 | $124.16 | 665400 |
| 2026-04-24 | -17.72 | $122.22 | 762600 |
| 2026-04-23 | -9.20 | $123.62 | 540800 |
| 2026-04-22 | -14.92 | $122.68 | 536600 |
| 2026-04-21 | -12.73 | $123.04 | 470100 |
| 2026-04-20 | -6.03 | $124.14 | 404700 |
| 2026-04-17 | -8.83 | $123.59 | 577100 |
| 2026-04-16 | -11.29 | $120.55 | 510200 |
| 2026-04-15 | -15.79 | $119.87 | 490800 |
| 2026-04-14 | -10.77 | $120.63 | 448800 |
| 2026-04-13 | -11.89 | $120.46 | 457000 |
| 2026-04-10 | -13.41 | $120.23 | 712000 |
| 2026-04-09 | -9.58 | $120.81 | 727500 |
| 2026-04-08 | -12.57 | $120.06 | 782300 |
| 2026-04-07 | -5.58 | $116.26 | 608400 |
| 2026-04-06 | -11.21 | $115.04 | 452500 |
| 2026-04-02 | -11.21 | $115.04 | 424400 |
| 2026-04-01 | -36.67 | $114.65 | 627900 |
| 2026-03-31 | -57.18 | $112.79 | 681500 |
| 2026-03-30 | -78.40 | $109.98 | 550300 |
| 2026-03-27 | -86.10 | $108.96 | 538600 |
| 2026-03-26 | -69.10 | $111.60 | 446300 |
| 2026-03-25 | -67.72 | $112.72 | 416000 |
| 2026-03-24 | -73.89 | $111.65 | 436000 |
| 2026-03-23 | -77.00 | $111.11 | 539800 |
| 2026-03-20 | -90.50 | $109.04 | 1.1M |
| 2026-03-19 | -89.56 | $109.26 | 625900 |
| 2026-03-18 | -96.32 | $109.06 | 542800 |
| 2026-03-17 | -89.10 | $110.71 | 409100 |
| 2026-03-16 | -88.04 | $110.97 | 630800 |
| 2026-03-13 | -90.73 | $110.38 | 425000 |
| 2026-03-12 | -86.05 | $111.94 | 801500 |
| 2026-03-11 | -91.65 | $111.73 | 479900 |
| 2026-03-10 | -88.06 | $112.70 | 499700 |
| 2026-03-09 | -83.53 | $113.96 | 603700 |
| 2026-03-06 | -90.70 | $113.49 | 925300 |
| 2026-03-05 | -80.88 | $117.46 | 497400 |
| 2026-03-04 | -73.37 | $119.19 | 577300 |
| 2026-03-03 | -79.66 | $117.74 | 540900 |
| 2026-03-02 | -80.05 | $117.65 | 578500 |
| 2026-02-27 | -93.83 | $115.88 | 802700 |
| 2026-02-26 | -69.71 | $123.73 | 395700 |
| 2026-02-25 | -80.01 | $121.90 | 518800 |
| 2026-02-24 | -92.91 | $119.61 | 499300 |
| 2026-02-23 | -93.21 | $120.05 | 535300 |
| 2026-02-20 | -62.23 | $126.85 | 505500 |
| 2026-02-19 | -67.14 | $126.12 | 443400 |
| 2026-02-18 | -55.44 | $127.86 | 554500 |
| 2026-02-17 | -51.80 | $127.77 | 485300 |
| 2026-02-13 | -45.59 | $128.77 | 393500 |
| 2026-02-12 | -44.22 | $128.99 | 436600 |
| 2026-02-11 | -21.09 | $132.16 | 457500 |
| 2026-02-10 | -17.30 | $132.87 | 474500 |
| 2026-02-09 | -9.72 | $134.29 | 401000 |
| 2026-02-06 | -9.56 | $134.32 | 711900 |
| 2026-02-05 | -5.05 | $132.06 | 726600 |
| 2026-02-04 | -10.06 | $130.97 | 719500 |
| 2026-02-03 | -25.60 | $127.96 | 664500 |
| 2026-02-02 | -13.80 | $128.05 | 637500 |
| 2026-01-30 | -17.35 | $127.14 | 686700 |
| 2026-01-29 | -16.55 | $127.27 | 707900 |
| 2026-01-28 | -32.50 | $124.66 | 1.2M |
| 2026-01-27 | -27.75 | $124.86 | 921600 |
| 2026-01-26 | -42.90 | $122.50 | 536800 |
| 2026-01-23 | -38.66 | $123.16 | 564600 |
| 2026-01-22 | -26.40 | $125.07 | 460700 |
| 2026-01-21 | -4.64 | $126.34 | 594900 |
| 2026-01-20 | -34.29 | $120.51 | 343900 |
| 2026-01-16 | -19.43 | $122.07 | 366000 |
| 2026-01-15 | -7.71 | $123.30 | 435700 |
| 2026-01-14 | -31.24 | $120.74 | 386900 |
| 2026-01-13 | -49.95 | $118.80 | 343400 |
| 2026-01-12 | -48.22 | $118.98 | 538200 |
| 2026-01-09 | -23.53 | $121.54 | 615800 |
| 2026-01-08 | -9.17 | $122.96 | 334200 |
| 2026-01-07 | -15.27 | $120.24 | 327700 |
| 2026-01-06 | -1.27 | $121.43 | 415700 |
| 2026-01-05 | -15.71 | $119.73 | 436400 |
| 2026-01-02 | -55.58 | $116.48 | 332400 |
| 2025-12-31 | -56.27 | $115.04 | 390000 |
| 2025-12-30 | -40.81 | $116.68 | 324200 |
| 2025-12-29 | -35.03 | $117.16 | 516900 |
| 2025-12-26 | -19.20 | $118.90 | 275700 |
| 2025-12-24 | -19.20 | $118.90 | 173900 |
| 2025-12-23 | -15.45 | $119.21 | 307500 |
| 2025-12-22 | -8.14 | $119.91 | 418600 |
| 2025-12-19 | -12.57 | $118.95 | 1.4M |
| 2025-12-18 | -7.09 | $119.79 | 513800 |
| 2025-12-17 | -9.38 | $118.98 | 649800 |
| 2025-12-16 | -9.01 | $119.03 | 568100 |
| 2025-12-15 | -8.55 | $119.11 | 661000 |
| 2025-12-12 | -14.01 | $118.17 | 621800 |
| 2025-12-11 | -3.28 | $119.88 | 525800 |
| 2025-12-10 | -4.69 | $118.43 | 587200 |
| 2025-12-09 | -20.59 | $113.95 | 474800 |
| 2025-12-08 | -17.29 | $114.24 | 472100 |
| 2025-12-05 | -8.90 | $114.94 | 367300 |
| 2025-12-04 | -1.50 | $115.88 | 535600 |
| 2025-12-03 | -1.44 | $115.00 | 578400 |
| 2025-12-02 | -29.44 | $111.00 | 330800 |
| 2025-12-01 | -16.02 | $112.45 | 367800 |
| 2025-11-28 | -28.70 | $111.08 | 156200 |
| 2025-11-26 | -20.00 | $112.02 | 331400 |
| 2025-11-25 | -18.33 | $112.20 | 462700 |
| 2025-11-24 | -43.83 | $109.21 | 493400 |
| 2025-11-21 | -51.64 | $108.83 | 509800 |
| 2025-11-20 | -91.22 | $104.37 | 356300 |
| 2025-11-19 | -93.79 | $104.08 | 364500 |
| 2025-11-18 | -92.99 | $104.17 | 397300 |
| 2025-11-17 | -95.78 | $103.99 | 384500 |
| 2025-11-14 | -57.92 | $108.40 | 416400 |
| 2025-11-13 | -52.09 | $109.03 | 456000 |
| 2025-11-12 | -56.15 | $109.81 | 345700 |
| 2025-11-11 | -61.33 | $109.80 | 306200 |
| 2025-11-10 | -58.88 | $110.23 | 515800 |
| 2025-11-07 | -66.88 | $108.99 | 371600 |
| 2025-11-06 | -79.72 | $107.06 | 644400 |
| 2025-11-05 | -79.09 | $107.16 | 425700 |
| 2025-11-04 | -85.71 | $106.28 | 590900 |
| 2025-11-03 | -79.62 | $107.31 | 572000 |
| 2025-10-31 | -83.25 | $106.88 | 660600 |
| 2025-10-30 | -92.83 | $107.52 | 583000 |
| 2025-10-29 | -85.34 | $108.68 | 929600 |
| 2025-10-28 | -62.02 | $112.29 | 625200 |
| 2025-10-27 | -61.05 | $112.44 | 485400 |
| 2025-10-24 | -53.75 | $113.57 | 462100 |
| 2025-10-23 | -69.25 | $111.17 | 341500 |
| 2025-10-22 | -67.76 | $111.40 | 406700 |
| 2025-10-21 | -64.73 | $111.87 | 377100 |
| 2025-10-20 | -61.56 | $112.36 | 367000 |
| 2025-10-17 | -84.49 | $108.85 | 610800 |
| 2025-10-16 | -94.23 | $107.43 | 738200 |
| 2025-10-15 | -70.61 | $116.25 | 302900 |
| 2025-10-14 | -51.86 | $118.42 | 563400 |
| 2025-10-13 | -70.96 | $116.21 | 316500 |
| 2025-10-10 | -98.53 | $113.02 | 369300 |
| 2025-10-09 | -68.21 | $118.67 | 348400 |
| 2025-10-08 | -64.53 | $118.98 | 357500 |
| 2025-10-07 | -71.53 | $118.39 | 317600 |
| 2025-10-06 | -60.59 | $119.99 | 467100 |
| 2025-10-03 | -65.42 | $119.50 | 380400 |
| 2025-10-02 | -77.24 | $118.30 | 302000 |
| 2025-10-01 | -77.24 | $118.30 | 395300 |
| 2025-09-30 | -82.87 | $118.35 | 435500 |
| 2025-09-29 | -85.47 | $118.49 | 454900 |
| 2025-09-26 | -76.42 | $119.43 | 311300 |
| 2025-09-25 | -76.94 | $118.80 | 320100 |
| 2025-09-24 | -77.57 | $118.74 | 364400 |
| 2025-09-23 | -65.51 | $119.89 | 435100 |
| 2025-09-22 | -69.50 | $119.51 | 557600 |
| 2025-09-19 | -34.19 | $122.54 | 1.4M |
| 2025-09-18 | -16.60 | $124.18 | 481700 |
| 2025-09-17 | -47.42 | $120.54 | 421600 |
| 2025-09-16 | -61.39 | $118.89 | 406500 |
| 2025-09-15 | -46.82 | $120.40 | 394600 |
| 2025-09-12 | -45.19 | $120.60 | 323200 |
| 2025-09-11 | -36.38 | $121.68 | 496300 |
| 2025-09-10 | -33.85 | $121.99 | 442400 |
| 2025-09-09 | -23.94 | $122.40 | 560900 |
| 2025-09-08 | -0.55 | $125.59 | 707300 |
| 2025-09-05 | -7.08 | $124.47 | 692800 |
| 2025-09-04 | -3.41 | $123.63 | 401800 |
| 2025-09-03 | -16.43 | $121.45 | 298900 |
| 2025-09-02 | -15.95 | $121.53 | 459300 |
| 2025-08-29 | -13.74 | $121.90 | 440600 |
| 2025-08-28 | -10.43 | $122.25 | 323600 |
| 2025-08-27 | -6.47 | $122.99 | 652500 |
| 2025-08-26 | -2.55 | $122.72 | 597200 |
| 2025-08-25 | -8.18 | $120.56 | 494800 |
| 2025-08-22 | -1.89 | $121.59 | 836000 |
| 2025-08-21 | -19.20 | $115.19 | 403200 |
| 2025-08-20 | -14.44 | $115.76 | 543400 |
| 2025-08-19 | -13.02 | $115.93 | 597200 |
| 2025-08-18 | -15.19 | $115.67 | 472100 |
| 2025-08-15 | -20.12 | $115.08 | 528900 |
| 2025-08-14 | -3.59 | $117.06 | 515600 |
| 2025-08-13 | -1.41 | $116.68 | 643200 |
| 2025-08-12 | -0.77 | $114.55 | 549100 |
| 2025-08-11 | -51.69 | $109.80 | 322200 |
| 2025-08-08 | -47.41 | $110.18 | 405900 |
| 2025-08-07 | -65.09 | $108.61 | 493100 |
| 2025-08-06 | -49.44 | $110.00 | 468400 |
| 2025-08-05 | -35.25 | $111.26 | 1.3M |
| 2025-08-04 | -43.24 | $110.55 | 641300 |
| 2025-08-01 | -67.57 | $108.39 | 855100 |
| 2025-07-31 | -51.28 | $109.99 | 1.1M |
| 2025-07-30 | -41.84 | $110.80 | 1.1M |
| 2025-07-29 | -34.65 | $109.20 | 905700 |
| 2025-07-28 | -37.31 | $108.95 | 518500 |
| 2025-07-25 | -46.16 | $108.12 | 454700 |
| 2025-07-24 | -46.91 | $108.05 | 601200 |
| 2025-07-23 | -42.18 | $108.24 | 355100 |
| 2025-07-22 | -37.77 | $108.65 | 431400 |
| 2025-07-21 | -30.26 | $108.41 | 336400 |
| 2025-07-18 | -20.37 | $109.73 | 407400 |
| 2025-07-17 | -21.20 | $109.42 | 446700 |
| 2025-07-16 | -27.71 | $108.49 | 480600 |
| 2025-07-15 | -39.26 | $106.84 | 759000 |
| 2025-07-14 | -0.78 | $112.09 | 471100 |
| 2025-07-11 | -13.93 | $110.21 | 396800 |
| 2025-07-10 | -5.00 | $111.46 | 369400 |
| 2025-07-09 | -7.05 | $110.69 | 708700 |
| 2025-07-08 | -11.28 | $110.12 | 628800 |
| 2025-07-07 | -19.88 | $108.96 | 548700 |
| 2025-07-03 | -9.57 | $110.35 | 301400 |
| 2025-07-02 | -1.74 | $109.43 | 489800 |
| 2025-07-01 | -11.60 | $108.14 | 590000 |
| 2025-06-30 | -22.57 | $105.16 | 573100 |
| 2025-06-27 | -13.05 | $106.02 | 1.8M |
| 2025-06-26 | -11.73 | $106.14 | 483300 |
| 2025-06-25 | -51.00 | $102.59 | 623300 |
| 2025-06-24 | -38.50 | $103.72 | 573500 |
| 2025-06-23 | -60.84 | $101.70 | 594800 |
| 2025-06-20 | -72.35 | $100.66 | 2.0M |
| 2025-06-18 | -85.29 | $99.49 | 951500 |
| 2025-06-17 | -98.49 | $98.72 | 681900 |
| 2025-06-16 | -86.85 | $100.73 | 477500 |
| 2025-06-13 | -87.52 | $100.70 | 410900 |
| 2025-06-12 | -55.85 | $103.11 | 415500 |
| 2025-06-11 | -37.11 | $104.85 | 684800 |
| 2025-06-10 | -27.46 | $106.09 | 477100 |
| 2025-06-09 | -36.77 | $105.89 | 432000 |
| 2025-06-06 | -48.09 | $104.79 | 545300 |
| 2025-06-05 | -78.48 | $101.84 | 578000 |
| 2025-06-04 | -72.81 | $101.99 | 434200 |
| 2025-06-03 | -54.37 | $103.55 | 529100 |
| 2025-06-02 | -67.43 | $102.13 | 468500 |
| 2025-05-30 | -54.19 | $103.12 | 459600 |
| 2025-05-29 | -37.85 | $103.79 | 304400 |
| 2025-05-28 | -31.84 | $103.57 | 520800 |
| 2025-05-27 | -22.43 | $105.31 | 693900 |
| 2025-05-23 | -43.03 | $101.50 | 634000 |
| 2025-05-22 | -39.62 | $102.13 | 438500 |
| 2025-05-21 | -38.32 | $102.37 | 408200 |
| 2025-05-20 | -17.62 | $106.20 | 321800 |
| 2025-05-19 | -14.05 | $106.86 | 379400 |
| 2025-05-16 | -11.98 | $107.05 | 392200 |
| 2025-05-15 | -14.76 | $106.49 | 361200 |
| 2025-05-14 | -13.37 | $106.77 | 577100 |
| 2025-05-13 | -7.00 | $107.99 | 445100 |
| 2025-05-12 | -9.42 | $107.28 | 487600 |
| 2025-05-09 | -7.70 | $103.02 | 414300 |
| 2025-05-08 | -5.00 | $103.56 | 431100 |
| 2025-05-07 | -7.40 | $101.34 | 658600 |
| 2025-05-06 | -13.39 | $100.09 | 443800 |
| 2025-05-05 | -7.45 | $101.00 | 470200 |
| 2025-05-02 | -0.81 | $100.34 | 629600 |
| 2025-05-01 | -9.47 | $97.78 | 777900 |
| 2025-04-30 | -38.35 | $94.57 | 1.8M |
| 2025-04-29 | -22.41 | $97.82 | 1.0M |
| 2025-04-28 | -31.68 | $95.93 | 465500 |
| 2025-04-25 | -37.54 | $95.66 | 466000 |
| 2025-04-24 | -34.70 | $96.77 | 442700 |
| 2025-04-23 | -45.86 | $95.34 | 564200 |
| 2025-04-22 | -51.14 | $94.20 | 628000 |
| 2025-04-21 | -66.28 | $90.42 | 453300 |
| 2025-04-17 | -61.91 | $91.51 | 441300 |
| 2025-04-16 | -63.76 | $91.05 | 709800 |
| 2025-04-15 | -66.12 | $90.46 | 524300 |
| 2025-04-14 | -73.01 | $88.74 | 700700 |
| 2025-04-11 | -82.38 | $86.40 | 1.3M |
| 2025-04-10 | -75.41 | $88.14 | 511500 |
| 2025-04-09 | -50.58 | $94.34 | 1.1M |
| 2025-04-08 | -81.62 | $86.59 | 611900 |
| 2025-04-07 | -81.54 | $86.61 | 952100 |
| 2025-04-04 | -88.04 | $86.88 | 818600 |
| 2025-04-03 | -99.63 | $90.90 | 938200 |
| 2025-04-02 | -41.34 | $101.98 | 331300 |
| 2025-04-01 | -53.36 | $100.53 | 350000 |
| 2025-03-31 | -51.86 | $101.10 | 406100 |
| 2025-03-28 | -69.06 | $100.19 | 407200 |
| 2025-03-27 | -59.36 | $101.85 | 447100 |
| 2025-03-26 | -47.60 | $103.86 | 381600 |
| 2025-03-25 | -40.64 | $105.05 | 530600 |
| 2025-03-24 | -39.36 | $105.27 | 617300 |
| 2025-03-21 | -56.43 | $102.35 | 1.8M |
| 2025-03-20 | -54.56 | $102.67 | 452300 |
| 2025-03-19 | -51.48 | $103.59 | 418200 |
| 2025-03-18 | -61.55 | $102.36 | 347800 |
| 2025-03-17 | -63.71 | $101.94 | 422600 |
| 2025-03-14 | -66.39 | $101.42 | 470200 |
| 2025-03-13 | -83.04 | $98.19 | 797200 |
| 2025-03-12 | -89.90 | $98.99 | 567300 |
| 2025-03-11 | -98.90 | $98.00 | 702600 |
| 2025-03-10 | -97.09 | $98.78 | 780000 |
| 2025-03-07 | -82.54 | $103.07 | 762600 |
| 2025-03-06 | -96.14 | $102.76 | 605000 |
| 2025-03-05 | -86.72 | $104.49 | 748000 |
| 2025-03-04 | -90.13 | $103.95 | 722200 |
| 2025-03-03 | -77.00 | $108.66 | 964500 |
| 2025-02-28 | -71.75 | $110.33 | 1.0M |
| 2025-02-27 | -84.62 | $108.65 | 479400 |
| 2025-02-26 | -83.48 | $108.86 | 661100 |
| 2025-02-25 | -93.61 | $106.99 | 596400 |
| 2025-02-24 | -95.29 | $106.68 | 656400 |
| 2025-02-21 | -98.86 | $106.91 | 467800 |
| 2025-02-20 | -96.75 | $109.96 | 494000 |
| 2025-02-19 | -82.36 | $113.02 | 609400 |
| 2025-02-18 | -75.70 | $113.93 | 546900 |
| 2025-02-14 | -90.85 | $111.86 | 427900 |
| 2025-02-13 | -85.72 | $112.56 | 451900 |
| 2025-02-12 | -88.65 | $112.94 | 649900 |
| 2025-02-11 | -79.03 | $114.17 | 605900 |
| 2025-02-10 | -71.16 | $113.24 | 753400 |
| 2025-02-07 | -55.58 | $114.11 | 904800 |
| 2025-02-06 | -43.38 | $116.34 | 980600 |
| 2025-02-05 | -37.14 | $117.48 | 863900 |
| 2025-02-04 | -52.95 | $114.59 | 921100 |
| 2025-02-03 | -60.34 | $113.24 | 1.8M |
| 2025-01-31 | -34.85 | $117.90 | 5.6M |
| 2025-01-30 | -21.72 | $120.30 | 1.2M |
| 2025-01-29 | -6.86 | $122.56 | 1.6M |
| 2025-01-28 | -4.81 | $121.62 | 1.1M |
| 2025-01-27 | -7.92 | $121.11 | 817700 |
| 2025-01-24 | -8.34 | $121.04 | 570200 |
| 2025-01-23 | -11.21 | $120.57 | 520700 |
| 2025-01-22 | -11.33 | $120.55 | 371600 |
| 2025-01-21 | -8.53 | $121.01 | 420300 |
| 2025-01-17 | -13.99 | $119.58 | 296100 |
| 2025-01-16 | -32.40 | $117.63 | 322500 |
| 2025-01-15 | -22.72 | $119.56 | 471200 |
| 2025-01-14 | -37.76 | $116.92 | 486400 |
| 2025-01-13 | -64.68 | $112.92 | 772400 |
| 2025-01-10 | -81.24 | $109.77 | 734500 |
| 2025-01-08 | -92.79 | $110.32 | 351700 |
| 2025-01-07 | -93.82 | $110.34 | 431600 |
| 2025-01-06 | -90.06 | $111.91 | 438700 |
| 2025-01-03 | -84.24 | $113.25 | 308900 |
| 2025-01-02 | -94.82 | $111.79 | 476800 |
| 2024-12-31 | -91.56 | $112.86 | 317500 |
| 2024-12-30 | -90.41 | $113.06 | 276900 |
| 2024-12-27 | -89.83 | $113.69 | 354900 |
| 2024-12-26 | -76.34 | $115.96 | 210200 |
| 2024-12-24 | -77.41 | $115.78 | 204800 |
| 2024-12-23 | -87.25 | $114.27 | 419100 |
| 2024-12-20 | -85.36 | $114.61 | 1.1M |
| 2024-12-19 | -96.93 | $113.20 | 586900 |
| 2024-12-18 | -95.62 | $113.57 | 537800 |
| 2024-12-17 | -83.45 | $120.26 | 442400 |
| 2024-12-16 | -56.55 | $123.38 | 349500 |
| 2024-12-13 | -66.90 | $122.18 | 310600 |
| 2024-12-12 | -65.34 | $122.36 | 211900 |
| 2024-12-11 | -42.84 | $124.97 | 414700 |
| 2024-12-10 | -49.14 | $124.24 | 350900 |
| 2024-12-09 | -54.05 | $123.67 | 275400 |
| 2024-12-06 | -43.02 | $124.95 | 307300 |
| 2024-12-05 | -50.43 | $124.09 | 442100 |
| 2024-12-04 | -24.22 | $127.13 | 558200 |
| 2024-12-03 | -17.08 | $126.05 | 338900 |
| 2024-12-02 | -21.42 | $124.72 | 344700 |
| 2024-11-29 | -18.26 | $125.49 | 146000 |
| 2024-11-27 | -15.96 | $126.05 | 234900 |
| 2024-11-26 | -16.66 | $125.88 | 242100 |
| 2024-11-25 | -9.60 | $127.60 | 552400 |
| 2024-11-22 | -15.48 | $125.00 | 351700 |
| 2024-11-21 | -22.44 | $123.13 | 220900 |
| 2024-11-20 | -34.23 | $120.19 | 200400 |
| 2024-11-19 | -30.18 | $121.20 | 281900 |
| 2024-11-18 | -29.98 | $121.25 | 223200 |
| 2024-11-15 | -29.02 | $121.49 | 275300 |
| 2024-11-14 | -23.53 | $122.86 | 323300 |
| 2024-11-13 | -19.76 | $123.80 | 376600 |
| 2024-11-12 | -11.70 | $125.81 | 723700 |
| 2024-11-11 | -8.94 | $126.50 | 491100 |
| 2024-11-08 | -17.43 | $122.11 | 330700 |
| 2024-11-07 | -19.37 | $121.68 | 579100 |
| 2024-11-06 | -1.32 | $125.68 | 1.1M |
| 2024-11-05 | -24.40 | $111.04 | 455700 |
| 2024-11-04 | -54.21 | $107.96 | 508700 |
| 2024-11-01 | -48.00 | $108.28 | 442400 |
| 2024-10-31 | -34.82 | $109.73 | 483300 |
| 2024-10-30 | -18.15 | $111.14 | 856500 |
| 2024-10-29 | -50.80 | $106.66 | 419800 |
| 2024-10-28 | -47.82 | $107.05 | 412300 |
| 2024-10-25 | -70.62 | $104.07 | 566200 |
| 2024-10-24 | -57.23 | $105.82 | 406600 |
| 2024-10-23 | -51.26 | $106.60 | 222000 |
| 2024-10-22 | -49.66 | $106.81 | 260700 |
| 2024-10-21 | -51.03 | $106.63 | 355800 |
| 2024-10-18 | -30.22 | $109.35 | 368300 |
| 2024-10-17 | -12.47 | $111.67 | 304000 |
| 2024-10-16 | -16.22 | $111.18 | 369900 |
| 2024-10-15 | -15.95 | $110.45 | 402800 |
| 2024-10-14 | -9.16 | $109.35 | 155000 |
| 2024-10-11 | -9.97 | $108.99 | 369700 |
| 2024-10-10 | -42.33 | $105.53 | 235100 |
| 2024-10-09 | -46.19 | $104.99 | 164200 |
| 2024-10-08 | -49.11 | $103.89 | 304600 |
| 2024-10-07 | -45.83 | $104.26 | 283400 |
| 2024-10-04 | -50.98 | $103.68 | 358000 |
| 2024-10-03 | -66.07 | $101.98 | 236200 |
| 2024-10-02 | -70.43 | $101.49 | 328200 |
| 2024-10-01 | -73.45 | $101.15 | 361000 |
| 2024-09-30 | -38.28 | $105.11 | 297900 |
| 2024-09-27 | -47.25 | $104.10 | 212700 |
| 2024-09-26 | -48.14 | $104.00 | 217900 |
| 2024-09-25 | -51.51 | $103.62 | 270000 |
| 2024-09-24 | -38.54 | $105.08 | 335100 |
| 2024-09-23 | -23.36 | $106.79 | 313600 |
| 2024-09-20 | -23.71 | $106.75 | 904600 |
| 2024-09-19 | -4.82 | $108.86 | 469000 |
| 2024-09-18 | -26.29 | $105.63 | 455300 |
| 2024-09-17 | -24.11 | $104.92 | 396400 |
| 2024-09-16 | -12.38 | $105.28 | 352100 |
| 2024-09-13 | -6.34 | $105.12 | 379600 |
| 2024-09-12 | -38.52 | $101.91 | 276500 |
| 2024-09-11 | -40.82 | $100.67 | 292400 |
| 2024-09-10 | -31.12 | $101.51 | 348300 |
| 2024-09-09 | -29.42 | $101.74 | 374800 |
| 2024-09-06 | -43.53 | $99.83 | 279700 |
| 2024-09-05 | -31.86 | $101.41 | 353700 |
| 2024-09-04 | -24.46 | $102.24 | 343100 |
| 2024-09-03 | -11.43 | $103.86 | 1.2M |
| 2024-08-30 | -11.63 | $103.59 | 389400 |
| 2024-08-29 | -15.39 | $102.90 | 284000 |
| 2024-08-28 | -18.01 | $102.42 | 295500 |
| 2024-08-27 | -17.30 | $102.55 | 287500 |
| 2024-08-26 | -16.70 | $102.66 | 662300 |
| 2024-08-23 | -6.34 | $104.08 | 444600 |
| 2024-08-22 | -38.85 | $98.29 | 177500 |
| 2024-08-21 | -39.98 | $98.09 | 167100 |
| 2024-08-20 | -46.15 | $96.99 | 261400 |
| 2024-08-19 | -36.72 | $98.67 | 258200 |
| 2024-08-16 | -44.02 | $97.37 | 260200 |
| 2024-08-15 | -49.19 | $96.45 | 389900 |
| 2024-08-14 | -64.07 | $93.80 | 162500 |
| 2024-08-13 | -57.72 | $94.93 | 298800 |
| 2024-08-12 | -65.08 | $93.62 | 304100 |
| 2024-08-09 | -66.59 | $93.35 | 282200 |
| 2024-08-08 | -60.19 | $94.49 | 302100 |
| 2024-08-07 | -72.47 | $91.73 | 396100 |
| 2024-08-06 | -60.86 | $92.18 | 525500 |
| 2024-08-05 | -60.54 | $90.56 | 598000 |
| 2024-08-02 | -48.26 | $93.53 | 635600 |
| 2024-08-01 | -30.74 | $97.77 | 730200 |
| 2024-07-31 | -13.18 | $102.02 | 1.4M |
| 2024-07-30 | -3.89 | $99.05 | 825100 |
| 2024-07-29 | -9.18 | $98.03 | 485700 |
| 2024-07-26 | -1.97 | $99.38 | 294800 |
| 2024-07-25 | -8.73 | $97.72 | 429700 |
| 2024-07-24 | -16.22 | $95.80 | 388100 |
| 2024-07-23 | -8.72 | $97.22 | 435800 |
| 2024-07-22 | -12.91 | $95.66 | 390100 |
| 2024-07-19 | -17.78 | $94.71 | 319700 |
| 2024-07-18 | -18.43 | $94.59 | 639400 |
| 2024-07-17 | -6.27 | $96.84 | 513600 |
| 2024-07-16 | -0.34 | $97.08 | 766100 |
| 2024-07-15 | -10.98 | $92.38 | 603600 |
| 2024-07-12 | -7.02 | $89.85 | 443000 |
| 2024-07-11 | -1.40 | $89.08 | 638500 |
| 2024-07-10 | -1.25 | $86.27 | 437100 |
| 2024-07-09 | -14.08 | $83.67 | 499200 |
| 2024-07-08 | -54.87 | $81.41 | 269600 |
| 2024-07-05 | -51.81 | $81.58 | 294400 |
| 2024-07-03 | -35.92 | $82.46 | 194800 |
| 2024-07-02 | -13.36 | $83.71 | 326700 |
| 2024-07-01 | -37.00 | $82.40 | 624300 |
| 2024-06-28 | -4.65 | $83.42 | 706400 |
| 2024-06-27 | -29.93 | $82.07 | 223100 |
| 2024-06-26 | -44.24 | $81.27 | 325600 |
| 2024-06-25 | -51.85 | $80.90 | 317400 |
| 2024-06-24 | -18.72 | $82.51 | 567500 |
| 2024-06-21 | -83.60 | $79.60 | 698200 |
| 2024-06-20 | -71.88 | $80.54 | 288700 |
| 2024-06-18 | -71.56 | $80.96 | 604700 |
| 2024-06-17 | -75.72 | $80.66 | 202000 |
| 2024-06-14 | -83.70 | $79.97 | 274500 |
| 2024-06-13 | -74.45 | $80.77 | 365900 |
| 2024-06-12 | -65.55 | $81.54 | 315500 |
| 2024-06-11 | -85.09 | $79.85 | 419000 |
| 2024-06-10 | -79.77 | $80.31 | 450300 |
| 2024-06-07 | -73.18 | $80.88 | 300700 |
| 2024-06-06 | -71.68 | $81.01 | 306200 |
| 2024-06-05 | -74.34 | $80.78 | 299200 |
| 2024-06-04 | -81.16 | $80.19 | 419900 |
| 2024-06-03 | -67.51 | $81.37 | 340400 |
| 2024-05-31 | -55.14 | $82.44 | 352100 |
| 2024-05-30 | -74.22 | $80.79 | 246600 |
| 2024-05-29 | -95.72 | $78.93 | 480600 |
| 2024-05-28 | -70.46 | $80.58 | 316600 |
| 2024-05-24 | -39.34 | $82.80 | 205100 |
| 2024-05-23 | -45.05 | $82.16 | 410900 |
| 2024-05-22 | -25.25 | $84.38 | 319700 |
| 2024-05-21 | -14.36 | $85.60 | 473900 |
| 2024-05-20 | -12.13 | $85.85 | 641500 |
| 2024-05-17 | -5.41 | $86.14 | 576300 |
| 2024-05-16 | -16.78 | $84.43 | 330200 |
| 2024-05-15 | -1.28 | $86.00 | 538400 |
| 2024-05-14 | -12.86 | $83.93 | 587400 |
| 2024-05-13 | -13.28 | $83.77 | 714400 |
| 2024-05-10 | -27.68 | $82.48 | 836300 |
| 2024-05-09 | -37.50 | $81.60 | 633800 |
| 2024-05-08 | -20.42 | $83.13 | 428600 |
| 2024-05-07 | -30.69 | $82.21 | 597400 |
| 2024-05-06 | -31.81 | $82.11 | 377100 |
| 2024-05-03 | -26.79 | $82.56 | 561300 |
| 2024-05-02 | -34.49 | $81.87 | 807600 |
| 2024-05-01 | -58.22 | $79.81 | 1.2M |
| 2024-04-30 | -59.87 | $79.66 | 1.5M |
| 2024-04-29 | -80.81 | $77.75 | 2.6M |
| 2024-04-26 | -44.85 | $83.17 | 132300 |
| 2024-04-25 | -41.57 | $83.66 | 137200 |
| 2024-04-24 | -28.99 | $84.78 | 163100 |
| 2024-04-23 | -40.67 | $83.74 | 129300 |
| 2024-04-22 | -42.70 | $83.56 | 162500 |
| 2024-04-19 | -66.52 | $81.44 | 317600 |
| 2024-04-18 | -80.45 | $80.20 | 189000 |
| 2024-04-17 | -86.02 | $79.67 | 193300 |
| 2024-04-16 | -88.59 | $79.44 | 195000 |
| 2024-04-15 | -85.03 | $79.75 | 140200 |
| 2024-04-12 | -81.45 | $80.07 | 142300 |
| 2024-04-11 | -73.52 | $80.78 | 123000 |
| 2024-04-10 | -74.30 | $80.71 | 217300 |
| 2024-04-09 | -32.85 | $84.42 | 94400 |
| 2024-04-08 | -34.86 | $84.24 | 86600 |
| 2024-04-05 | -45.70 | $83.27 | 178500 |
| 2024-04-04 | -49.94 | $82.89 | 181800 |
| 2024-04-03 | -46.37 | $83.21 | 191200 |
| 2024-04-02 | -45.92 | $83.25 | 197600 |
| 2024-04-01 | -31.28 | $84.56 | 339600 |
| 2024-03-28 | -4.13 | $86.99 | 318700 |
| 2024-03-27 | 0.00 | $85.61 | 184500 |
| 2024-03-26 | -43.66 | $82.41 | 203400 |
| 2024-03-25 | -55.77 | $81.55 | 59700 |
| 2024-03-22 | -60.99 | $81.18 | 182700 |
| 2024-03-21 | -36.34 | $82.93 | 242500 |
| 2024-03-20 | -61.83 | $81.12 | 253400 |
| 2024-03-19 | -84.93 | $79.48 | 151200 |
| 2024-03-18 | -98.31 | $78.53 | 195900 |
| 2024-03-15 | -89.04 | $79.42 | 683700 |
| 2024-03-14 | -91.23 | $79.27 | 289300 |
| 2024-03-13 | -74.55 | $80.50 | 200000 |
| 2024-03-12 | -71.46 | $79.85 | 361100 |
| 2024-03-11 | -45.45 | $81.91 | 173400 |
| 2024-03-08 | -33.33 | $82.87 | 140900 |
| 2024-03-07 | -22.60 | $83.72 | 126000 |
| 2024-03-06 | -22.10 | $83.76 | 208300 |
| 2024-03-05 | -1.41 | $83.88 | 208100 |
| 2024-03-04 | -53.32 | $80.47 | 149500 |
| 2024-03-01 | -51.22 | $80.60 | 265900 |
| 2024-02-29 | -41.06 | $81.61 | 437500 |
| 2024-02-28 | -76.07 | $79.66 | 208500 |
| 2024-02-27 | -64.28 | $80.68 | 144400 |
| 2024-02-26 | -71.79 | $80.03 | 135300 |
| 2024-02-23 | -63.47 | $80.75 | 151700 |
| 2024-02-22 | -67.63 | $80.39 | 170000 |
| 2024-02-21 | -64.28 | $80.68 | 134700 |
| 2024-02-20 | -56.99 | $81.31 | 137400 |
| 2024-02-16 | -59.42 | $81.10 | 160600 |
| 2024-02-15 | -41.04 | $82.69 | 300400 |
| 2024-02-14 | -72.37 | $79.98 | 208300 |
| 2024-02-13 | -77.50 | $78.87 | 355200 |
| 2024-02-12 | -34.70 | $82.94 | 193100 |
| 2024-02-09 | -48.05 | $81.67 | 192000 |
| 2024-02-08 | -62.57 | $80.29 | 232400 |
| 2024-02-07 | -74.55 | $79.15 | 224200 |
| 2024-02-06 | -70.45 | $79.54 | 198700 |
| 2024-02-05 | -61.93 | $80.35 | 260000 |
| 2024-02-02 | -42.27 | $82.22 | 371400 |
| 2024-02-01 | -29.44 | $83.44 | 473200 |
| 2024-01-31 | -39.33 | $82.50 | 788200 |
| 2024-01-30 | -16.36 | $83.53 | 219800 |
| 2024-01-29 | -18.20 | $83.47 | 164200 |
| 2024-01-26 | -32.52 | $82.29 | 140300 |
| 2024-01-25 | -42.48 | $81.47 | 189200 |
| 2024-01-24 | -38.47 | $81.80 | 308500 |
| 2024-01-23 | -52.31 | $80.66 | 159400 |
| 2024-01-22 | -31.19 | $82.40 | 163200 |
| 2024-01-19 | -51.94 | $80.69 | 170900 |
| 2024-01-18 | -72.21 | $79.02 | 106700 |
| 2024-01-17 | -78.76 | $78.48 | 174700 |
| 2024-01-16 | -96.32 | $78.20 | 215200 |
| 2024-01-12 | -87.92 | $79.54 | 137500 |
| 2024-01-11 | -48.11 | $80.39 | 211400 |
| 2024-01-10 | -36.50 | $81.59 | 177400 |
| 2024-01-09 | -41.05 | $81.12 | 177200 |
| 2024-01-08 | -29.72 | $82.29 | 109100 |
| 2024-01-05 | -39.30 | $81.30 | 215100 |
| 2024-01-04 | -41.43 | $81.08 | 220200 |
| 2024-01-03 | -36.50 | $81.59 | 196400 |
| 2024-01-02 | -12.44 | $83.89 | 195400 |
| 2023-12-29 | -12.64 | $83.55 | 243100 |
| 2023-12-28 | -5.38 | $84.59 | 214000 |
| 2023-12-27 | -10.47 | $83.86 | 131800 |
| 2023-12-26 | -10.65 | $83.72 | 222000 |
| 2023-12-22 | -16.82 | $82.77 | 292600 |
| 2023-12-21 | -19.03 | $82.43 | 271100 |
| 2023-12-20 | -24.61 | $81.57 | 316800 |
| 2023-12-19 | -11.36 | $83.61 | 261400 |
| 2023-12-18 | -16.23 | $82.86 | 327600 |
| 2023-12-15 | -15.45 | $82.98 | 1.2M |
| 2023-12-14 | -7.01 | $84.28 | 556700 |
| 2023-12-13 | -1.86 | $80.54 | 493800 |
| 2023-12-12 | -31.60 | $75.30 | 209900 |
| 2023-12-11 | -14.01 | $76.19 | 244000 |
| 2023-12-08 | -13.36 | $76.27 | 208300 |
| 2023-12-07 | -13.27 | $76.26 | 221900 |
| 2023-12-06 | -19.47 | $75.49 | 179100 |
| 2023-12-05 | -2.64 | $75.82 | 260000 |
| 2023-12-04 | -0.94 | $76.00 | 248200 |
| 2023-12-01 | -8.76 | $74.65 | 1.6M |
| 2023-11-30 | -25.60 | $71.66 | 1.0M |
| 2023-11-29 | -17.64 | $71.99 | 322900 |
| 2023-11-28 | -28.03 | $70.73 | 259200 |
| 2023-11-27 | -25.54 | $70.96 | 303500 |
| 2023-11-24 | -21.85 | $71.30 | 73500 |
| 2023-11-22 | -20.08 | $71.53 | 163000 |
| 2023-11-21 | -20.78 | $70.97 | 230500 |
| 2023-11-20 | -11.70 | $72.35 | 420200 |
| 2023-11-17 | -7.43 | $73.00 | 373700 |
| 2023-11-16 | -15.45 | $71.78 | 408300 |
| 2023-11-15 | -1.12 | $73.96 | 455900 |
| 2023-11-14 | -3.49 | $72.19 | 324600 |
| 2023-11-13 | -35.70 | $66.79 | 175300 |
| 2023-11-10 | -37.83 | $66.53 | 142900 |
| 2023-11-09 | -42.81 | $65.92 | 202500 |
| 2023-11-08 | -30.47 | $67.43 | 182500 |
| 2023-11-07 | -30.07 | $67.48 | 113600 |
| 2023-11-06 | -22.96 | $68.35 | 412600 |
| 2023-11-03 | -15.03 | $69.32 | 445300 |
| 2023-11-02 | -0.37 | $66.93 | 452700 |
| 2023-11-01 | -36.33 | $63.49 | 259700 |
| 2023-10-31 | -41.70 | $62.72 | 185600 |
| 2023-10-30 | -40.48 | $62.82 | 209400 |
| 2023-10-27 | -49.33 | $62.09 | 225700 |
| 2023-10-26 | -29.21 | $63.75 | 378400 |
| 2023-10-25 | -47.03 | $62.28 | 387200 |
| 2023-10-24 | -58.55 | $61.33 | 316700 |
| 2023-10-23 | -62.06 | $61.04 | 302300 |
| 2023-10-20 | -63.64 | $60.91 | 294900 |
| 2023-10-19 | -45.09 | $62.44 | 276800 |
| 2023-10-18 | -34.18 | $63.34 | 244200 |
| 2023-10-17 | -11.76 | $65.19 | 274400 |
| 2023-10-16 | -8.99 | $63.48 | 281900 |
| 2023-10-13 | -36.60 | $61.79 | 276900 |
| 2023-10-12 | -40.19 | $62.21 | 174300 |
| 2023-10-11 | -29.49 | $62.98 | 188800 |
| 2023-10-10 | -28.09 | $63.08 | 248800 |
| 2023-10-09 | -48.26 | $61.63 | 148300 |
| 2023-10-06 | -46.87 | $61.73 | 335400 |
| 2023-10-05 | -55.35 | $61.12 | 202400 |
| 2023-10-04 | -82.20 | $59.19 | 201600 |
| 2023-10-03 | -91.75 | $58.65 | 241300 |
| 2023-10-02 | -92.66 | $60.30 | 202400 |
| 2023-09-29 | -60.77 | $62.05 | 319300 |
| 2023-09-28 | -70.35 | $61.53 | 298200 |
| 2023-09-27 | -80.11 | $61.00 | 200600 |
| 2023-09-26 | -62.25 | $61.97 | 262500 |
| 2023-09-25 | -46.22 | $62.84 | 276900 |
| 2023-09-22 | -79.37 | $61.04 | 224600 |
| 2023-09-21 | -79.56 | $61.03 | 243900 |
| 2023-09-20 | -74.22 | $61.32 | 209400 |
| 2023-09-19 | -69.43 | $61.58 | 210100 |
| 2023-09-18 | -61.34 | $62.12 | 170100 |
| 2023-09-15 | -45.88 | $63.27 | 610600 |
| 2023-09-14 | -27.14 | $64.43 | 288200 |
| 2023-09-13 | -39.72 | $63.85 | 395900 |
| 2023-09-12 | -71.70 | $61.87 | 363200 |
| 2023-09-11 | -84.13 | $61.28 | 210600 |
| 2023-09-08 | -81.15 | $61.76 | 331200 |
| 2023-09-07 | -91.27 | $61.13 | 270500 |
| 2023-09-06 | -96.97 | $61.77 | 176500 |
| 2023-09-05 | -93.73 | $63.29 | 276900 |
| 2023-09-01 | -81.61 | $64.60 | 371400 |
| 2023-08-31 | -95.58 | $63.21 | 408600 |
| 2023-08-30 | -92.96 | $63.47 | 173800 |
| 2023-08-29 | -88.22 | $63.96 | 211200 |
| 2023-08-28 | -91.74 | $63.61 | 191400 |
| 2023-08-25 | -96.58 | $63.13 | 251000 |
| 2023-08-24 | -83.79 | $64.40 | 175900 |
| 2023-08-23 | -90.51 | $63.74 | 142100 |
| 2023-08-22 | -99.69 | $63.24 | 241100 |
| 2023-08-21 | -89.12 | $65.29 | 173200 |
| 2023-08-18 | -90.86 | $65.45 | 181800 |
| 2023-08-17 | -90.99 | $65.54 | 238500 |
| 2023-08-16 | -98.27 | $64.95 | 165600 |
| 2023-08-15 | -93.90 | $65.83 | 190800 |
| 2023-08-14 | -58.03 | $67.78 | 229900 |
| 2023-08-11 | -34.40 | $69.27 | 338200 |
| 2023-08-10 | -29.79 | $69.58 | 170400 |
| 2023-08-09 | -25.94 | $70.01 | 177300 |
| 2023-08-08 | -20.21 | $70.65 | 297200 |
| 2023-08-07 | -3.18 | $72.49 | 309800 |
| 2023-08-04 | -8.72 | $71.72 | 279700 |
| 2023-08-03 | -14.73 | $70.69 | 332900 |
| 2023-08-02 | -23.69 | $69.34 | 517000 |
| 2023-08-01 | -22.76 | $69.48 | 539000 |
| 2023-07-31 | -12.67 | $71.00 | 4.8M |
| 2023-07-28 | -14.93 | $70.66 | 451500 |
| 2023-07-27 | -18.25 | $70.16 | 581700 |
| 2023-07-26 | -2.59 | $72.52 | 602000 |
| 2023-07-25 | -11.27 | $68.86 | 484600 |
| 2023-07-24 | -7.05 | $69.36 | 507400 |
| 2023-07-21 | -22.90 | $67.05 | 578700 |
| 2023-07-20 | -10.84 | $68.73 | 411600 |
| 2023-07-19 | -0.50 | $70.17 | 697200 |
| 2023-07-18 | -2.24 | $67.22 | 467300 |
| 2023-07-17 | -10.55 | $63.94 | 492300 |
| 2023-07-14 | -28.32 | $62.51 | 595300 |
| 2023-07-13 | -30.40 | $63.82 | 350400 |
| 2023-07-12 | -39.85 | $62.80 | 339900 |
| 2023-07-11 | -56.52 | $61.11 | 350500 |
| 2023-07-10 | -66.58 | $60.00 | 354600 |
| 2023-07-07 | -65.31 | $60.14 | 854400 |
| 2023-07-06 | -75.66 | $59.19 | 311100 |
| 2023-07-05 | -65.17 | $60.43 | 249600 |
| 2023-07-03 | -52.49 | $61.93 | 151800 |
| 2023-06-30 | -61.20 | $60.90 | 286600 |
| 2023-06-29 | -50.66 | $61.99 | 251100 |
| 2023-06-28 | -56.26 | $61.31 | 328300 |
| 2023-06-27 | -56.18 | $61.32 | 387300 |
| 2023-06-26 | -75.45 | $58.98 | 471700 |
| 2023-06-23 | -88.47 | $57.40 | 647800 |
| 2023-06-22 | -87.81 | $57.48 | 446400 |
| 2023-06-21 | -71.75 | $59.43 | 461600 |
| 2023-06-20 | -56.51 | $61.28 | 536800 |
| 2023-06-16 | -41.02 | $63.16 | 967700 |
| 2023-06-15 | -32.13 | $64.24 | 335700 |
| 2023-06-14 | -31.71 | $64.29 | 296200 |
| 2023-06-13 | -13.76 | $66.42 | 321700 |
| 2023-06-12 | -31.38 | $63.85 | 559200 |
| 2023-06-09 | -16.54 | $65.75 | 208800 |
| 2023-06-08 | -10.66 | $66.60 | 232800 |
| 2023-06-07 | -6.23 | $67.24 | 594900 |
| 2023-06-06 | -11.69 | $65.47 | 366200 |
| 2023-06-05 | -16.08 | $62.09 | 414300 |
| 2023-06-02 | -1.00 | $63.60 | 449500 |
| 2023-06-01 | -34.68 | $58.76 | 315300 |
| 2023-05-31 | -51.82 | $56.64 | 403500 |
| 2023-05-30 | -28.05 | $59.58 | 235300 |
| 2023-05-26 | -31.34 | $59.62 | 163400 |
| 2023-05-25 | -37.77 | $59.33 | 258300 |
| 2023-05-24 | -30.86 | $60.29 | 215300 |
| 2023-05-23 | -23.38 | $61.33 | 351900 |
| 2023-05-22 | -34.96 | $59.72 | 288200 |
| 2023-05-19 | -46.12 | $58.17 | 397200 |
| 2023-05-18 | -33.53 | $59.92 | 332500 |
| 2023-05-17 | -37.55 | $59.36 | 402200 |
| 2023-05-16 | -64.17 | $55.66 | 283800 |
| 2023-05-15 | -53.24 | $57.18 | 332400 |
| 2023-05-12 | -70.86 | $54.73 | 248900 |
| 2023-05-11 | -72.23 | $54.54 | 411100 |
| 2023-05-10 | -59.35 | $56.33 | 316800 |
| 2023-05-09 | -56.26 | $56.76 | 441500 |
| 2023-05-08 | -63.24 | $55.79 | 295700 |
| 2023-05-05 | -48.20 | $57.88 | 567400 |
| 2023-05-04 | -74.17 | $54.27 | 671000 |
| 2023-05-03 | -92.87 | $55.72 | 485200 |
| 2023-05-02 | -88.99 | $56.09 | 636600 |
| 2023-05-01 | -48.54 | $60.27 | 515500 |
| 2023-04-28 | -10.92 | $63.61 | 3.9M |
| 2023-04-27 | -7.65 | $63.18 | 749600 |
| 2023-04-26 | -19.86 | $61.55 | 729300 |
| 2023-04-25 | -98.20 | $55.80 | 557100 |
| 2023-04-24 | -72.47 | $57.93 | 417700 |
| 2023-04-21 | -67.62 | $58.27 | 282300 |
| 2023-04-20 | -66.76 | $58.33 | 307300 |
| 2023-04-19 | -55.94 | $59.78 | 368800 |
| 2023-04-18 | -79.85 | $58.11 | 214000 |
| 2023-04-17 | -61.51 | $60.03 | 325000 |
| 2023-04-14 | -79.08 | $58.19 | 286800 |
| 2023-04-13 | -71.98 | $59.36 | 409300 |
| 2023-04-12 | -87.66 | $57.48 | 389800 |
| 2023-04-11 | -91.09 | $57.71 | 279300 |
| 2023-04-10 | -71.28 | $58.15 | 517000 |
| 2023-04-06 | -75.60 | $58.25 | 412600 |
| 2023-04-05 | -80.01 | $58.19 | 648600 |
| 2023-04-04 | -82.23 | $57.54 | 580400 |
| 2023-04-03 | -83.84 | $57.28 | 430000 |
| 2023-03-31 | -83.02 | $57.72 | 774500 |
| 2023-03-30 | -80.60 | $58.64 | 357400 |
| 2023-03-29 | -77.89 | $59.67 | 562600 |
| 2023-03-28 | -80.70 | $58.88 | 574500 |
| 2023-03-27 | -80.42 | $59.25 | 644500 |
| 2023-03-24 | -80.31 | $59.31 | 997900 |
| 2023-03-23 | -81.86 | $58.68 | 548200 |
| 2023-03-22 | -77.54 | $60.44 | 405200 |
| 2023-03-21 | -68.35 | $64.19 | 594800 |
| 2023-03-20 | -77.49 | $60.46 | 730800 |
| 2023-03-17 | -82.86 | $58.27 | 1.7M |
| 2023-03-16 | -65.68 | $65.28 | 783700 |
| 2023-03-15 | -67.59 | $64.50 | 1.1M |
| 2023-03-14 | -68.50 | $64.13 | 1.3M |
| 2023-03-13 | -66.17 | $65.08 | 2.5M |
| 2023-03-10 | -90.73 | $77.09 | 404300 |
| 2023-03-09 | -99.92 | $79.76 | 253400 |
| 2023-03-08 | -88.28 | $86.17 | 193200 |
| 2023-03-07 | -93.47 | $85.81 | 115400 |
| 2023-03-06 | -77.03 | $88.32 | 124300 |
| 2023-03-03 | -67.67 | $88.85 | 121600 |
| 2023-03-02 | -82.16 | $88.03 | 151100 |
| 2023-03-01 | -71.65 | $89.95 | 168300 |
| 2023-02-28 | -36.86 | $90.66 | 249300 |
| 2023-02-27 | -28.52 | $91.06 | 167300 |
| 2023-02-24 | -26.49 | $91.17 | 159000 |
| 2023-02-23 | -24.91 | $91.26 | 175700 |
| 2023-02-22 | -25.96 | $90.79 | 187800 |
| 2023-02-21 | -23.06 | $90.99 | 153600 |
| 2023-02-17 | -12.35 | $91.67 | 354200 |
| 2023-02-16 | -20.27 | $90.76 | 140800 |
| 2023-02-15 | -11.15 | $91.43 | 139500 |
| 2023-02-14 | -13.29 | $91.19 | 195400 |
| 2023-02-13 | -8.12 | $91.77 | 110100 |
| 2023-02-10 | -16.50 | $90.83 | 154800 |
| 2023-02-09 | -15.52 | $90.94 | 161000 |
| 2023-02-08 | -10.44 | $91.51 | 122100 |
| 2023-02-07 | -6.42 | $91.96 | 191800 |
| 2023-02-06 | -9.07 | $91.49 | 198600 |
| 2023-02-03 | -12.07 | $91.16 | 331500 |
| 2023-02-02 | -2.99 | $91.28 | 383700 |
| 2023-02-01 | -12.77 | $90.20 | 248200 |
| 2023-01-31 | -4.18 | $90.19 | 1.1M |
| 2023-01-30 | -20.49 | $88.06 | 242100 |
| 2023-01-27 | -22.82 | $87.84 | 168200 |
| 2023-01-26 | -24.20 | $87.71 | 223100 |
| 2023-01-25 | -21.23 | $87.99 | 259800 |
| 2023-01-24 | -32.79 | $85.35 | 165000 |
| 2023-01-23 | -14.68 | $86.57 | 179400 |
| 2023-01-20 | -32.59 | $85.13 | 215700 |
| 2023-01-19 | -51.36 | $82.85 | 140200 |
| 2023-01-18 | -49.56 | $82.66 | 230400 |
| 2023-01-17 | -22.08 | $85.37 | 169800 |
| 2023-01-13 | -7.79 | $86.91 | 148900 |
| 2023-01-12 | -3.39 | $86.65 | 164100 |
| 2023-01-11 | -4.58 | $85.10 | 202300 |
| 2023-01-10 | -10.69 | $84.57 | 151000 |
| 2023-01-09 | -14.45 | $84.25 | 193200 |
| 2023-01-06 | -2.71 | $84.50 | 164500 |
| 2023-01-05 | -34.52 | $81.92 | 164600 |
| 2023-01-04 | -30.69 | $82.21 | 170900 |
| 2023-01-03 | -26.06 | $82.56 | 203700 |
| 2022-12-30 | -20.51 | $83.52 | 115400 |
| 2022-12-29 | -19.39 | $84.08 | 140500 |
| 2022-12-28 | -39.68 | $82.29 | 128100 |
| 2022-12-27 | -39.23 | $82.33 | 141200 |
| 2022-12-23 | -41.04 | $82.17 | 161700 |
| 2022-12-22 | -50.91 | $81.30 | 110200 |
| 2022-12-21 | -46.60 | $81.68 | 161800 |
| 2022-12-20 | -74.17 | $79.76 | 183000 |
| 2022-12-19 | -86.30 | $78.45 | 182500 |
| 2022-12-16 | -93.06 | $77.72 | 975200 |
| 2022-12-15 | -95.76 | $77.84 | 175200 |
| 2022-12-14 | -97.95 | $79.66 | 186700 |
| 2022-12-13 | -81.98 | $81.22 | 191100 |
| 2022-12-12 | -76.85 | $81.63 | 156900 |
| 2022-12-09 | -85.01 | $81.02 | 164500 |
| 2022-12-08 | -78.59 | $81.53 | 216200 |
| 2022-12-07 | -82.87 | $81.19 | 169200 |
| 2022-12-06 | -93.31 | $80.66 | 188800 |
| 2022-12-05 | -88.68 | $81.66 | 182000 |
| 2022-12-02 | -38.57 | $85.19 | 160000 |
| 2022-12-01 | -36.78 | $84.75 | 144500 |
| 2022-11-30 | -27.41 | $85.52 | 415100 |
| 2022-11-29 | -48.96 | $83.75 | 122500 |
| 2022-11-28 | -52.50 | $83.46 | 137800 |
| 2022-11-25 | -23.19 | $85.46 | 68300 |
| 2022-11-23 | -37.80 | $83.88 | 99900 |
| 2022-11-22 | -34.11 | $84.26 | 109300 |
| 2022-11-21 | -50.60 | $83.61 | 140900 |
| 2022-11-18 | -40.53 | $84.86 | 170300 |
| 2022-11-17 | -57.61 | $82.74 | 182600 |
| 2022-11-16 | -57.37 | $83.09 | 135800 |
| 2022-11-15 | -51.66 | $84.19 | 143800 |
| 2022-11-14 | -58.87 | $83.74 | 188000 |
| 2022-11-11 | -48.88 | $85.26 | 116000 |
| 2022-11-10 | -45.34 | $85.80 | 168100 |
| 2022-11-09 | -69.32 | $82.15 | 121800 |
| 2022-11-08 | -67.28 | $82.46 | 148000 |
| 2022-11-07 | -63.53 | $83.03 | 110500 |
| 2022-11-04 | -66.49 | $82.58 | 120100 |
| 2022-11-03 | -76.41 | $81.07 | 152200 |
| 2022-11-02 | -76.48 | $81.06 | 230400 |
| 2022-11-01 | -65.44 | $82.74 | 204000 |
| 2022-10-31 | -62.29 | $83.22 | 499400 |
| 2022-10-28 | -80.22 | $80.49 | 277200 |
| 2022-10-27 | -98.82 | $77.66 | 330900 |
| 2022-10-26 | -85.71 | $80.16 | 874200 |
| 2022-10-25 | -37.42 | $89.37 | 255800 |
| 2022-10-24 | -45.17 | $88.68 | 237600 |
| 2022-10-21 | -58.65 | $87.48 | 224900 |
| 2022-10-20 | -66.52 | $86.78 | 211600 |
| 2022-10-19 | -26.63 | $90.33 | 189900 |
| 2022-10-18 | -16.18 | $91.26 | 201200 |
| 2022-10-17 | -17.00 | $90.83 | 236100 |
| 2022-10-14 | -45.57 | $88.41 | 171400 |
| 2022-10-13 | -23.26 | $90.30 | 150600 |
| 2022-10-12 | -66.82 | $86.61 | 160600 |
| 2022-10-11 | -61.39 | $87.07 | 210400 |
| 2022-10-10 | -60.68 | $87.13 | 133500 |
| 2022-10-07 | -66.47 | $86.64 | 142700 |
| 2022-10-06 | -32.47 | $89.52 | 92800 |
| 2022-10-05 | -28.81 | $89.83 | 118500 |
| 2022-10-04 | -19.95 | $90.58 | 133600 |
| 2022-10-03 | -65.05 | $86.76 | 133900 |
| 2022-09-30 | -94.21 | $84.29 | 183600 |
| 2022-09-29 | -83.71 | $85.18 | 167000 |
| 2022-09-28 | -79.80 | $85.86 | 178000 |
| 2022-09-27 | -92.36 | $84.84 | 191000 |
| 2022-09-26 | -78.50 | $87.30 | 129700 |
| 2022-09-23 | -78.97 | $87.51 | 100700 |
| 2022-09-22 | -60.85 | $88.88 | 129700 |
| 2022-09-21 | -43.78 | $90.17 | 122200 |
| 2022-09-20 | -49.85 | $91.02 | 91900 |
| 2022-09-19 | -49.16 | $91.09 | 91100 |
| 2022-09-16 | -71.35 | $89.53 | 446200 |
| 2022-09-15 | -71.41 | $89.70 | 128700 |
| 2022-09-14 | -76.10 | $89.08 | 172000 |
| 2022-09-13 | -84.85 | $87.93 | 154000 |
| 2022-09-12 | -60.74 | $91.13 | 179600 |
| 2022-09-09 | -66.54 | $90.36 | 129900 |
| 2022-09-08 | -69.78 | $89.93 | 155900 |
| 2022-09-07 | -74.38 | $89.32 | 135300 |
| 2022-09-06 | -93.21 | $87.93 | 120400 |
| 2022-09-02 | -96.54 | $88.88 | 141300 |
| 2022-09-01 | -88.23 | $89.82 | 573500 |
| 2022-08-31 | -100.00 | $89.47 | 183300 |
| 2022-08-30 | -84.86 | $90.95 | 196900 |
| 2022-08-29 | -97.22 | $89.75 | 100000 |
| 2022-08-26 | -78.47 | $91.21 | 131300 |
| 2022-08-25 | -59.69 | $93.12 | 137500 |
| 2022-08-24 | -72.86 | $91.78 | 116900 |
| 2022-08-23 | -64.31 | $92.65 | 158600 |
| 2022-08-22 | -43.07 | $94.81 | 159300 |
| 2022-08-19 | -26.06 | $96.54 | 179200 |
| 2022-08-18 | -3.74 | $98.81 | 197400 |
| 2022-08-17 | -4.64 | $98.70 | 137400 |
| 2022-08-16 | -3.46 | $98.80 | 134500 |
| 2022-08-15 | -2.10 | $98.48 | 102700 |
| 2022-08-12 | -2.06 | $97.47 | 109700 |
| 2022-08-11 | -1.84 | $95.63 | 86800 |
| 2022-08-10 | -3.56 | $94.73 | 139500 |
| 2022-08-09 | -7.89 | $93.34 | 190500 |
| 2022-08-08 | -12.65 | $92.81 | 136700 |
| 2022-08-05 | -9.24 | $93.19 | 170700 |
| 2022-08-04 | -14.35 | $92.62 | 182700 |
| 2022-08-03 | -24.66 | $91.47 | 162300 |
| 2022-08-02 | -30.13 | $90.86 | 155300 |
| 2022-08-01 | -29.90 | $90.77 | 263500 |
| 2022-07-29 | -32.24 | $90.50 | 507300 |
| 2022-07-28 | -38.04 | $89.83 | 254000 |
| 2022-07-27 | -24.26 | $91.42 | 350400 |
| 2022-07-26 | -3.28 | $92.11 | 276300 |
| 2022-07-25 | -1.84 | $91.76 | 440800 |
| 2022-07-22 | -11.63 | $89.75 | 94700 |
| 2022-07-21 | -0.27 | $90.13 | 139100 |
| 2022-07-20 | -4.90 | $89.48 | 167200 |
| 2022-07-19 | -16.36 | $88.66 | 155100 |
| 2022-07-18 | -48.35 | $86.16 | 215800 |
| 2022-07-15 | -36.20 | $86.84 | 204400 |
| 2022-07-14 | -62.35 | $84.68 | 141300 |
| 2022-07-13 | -46.85 | $85.96 | 137200 |
| 2022-07-12 | -28.33 | $87.49 | 167500 |
| 2022-07-11 | -19.61 | $88.21 | 97800 |
| 2022-07-08 | -25.80 | $88.99 | 144400 |
| 2022-07-07 | -29.96 | $89.05 | 204900 |
| 2022-07-06 | -40.81 | $88.17 | 191500 |
| 2022-07-05 | -47.61 | $87.82 | 147200 |
| 2022-07-01 | -53.39 | $87.13 | 164800 |
| 2022-06-30 | -62.03 | $86.10 | 145700 |
| 2022-06-29 | -58.17 | $86.56 | 100200 |
| 2022-06-28 | -50.38 | $87.49 | 130900 |
| 2022-06-27 | -46.10 | $88.00 | 177700 |
| 2022-06-24 | -45.85 | $88.03 | 364100 |
| 2022-06-23 | -68.73 | $85.30 | 148900 |
| 2022-06-22 | -62.95 | $85.99 | 189500 |
| 2022-06-21 | -66.81 | $85.53 | 261900 |
| 2022-06-17 | -72.67 | $84.83 | 778300 |
| 2022-06-16 | -95.56 | $82.10 | 242300 |
| 2022-06-15 | -73.87 | $85.19 | 245100 |
| 2022-06-14 | -80.44 | $84.45 | 238500 |
| 2022-06-13 | -82.40 | $84.23 | 307000 |
| 2022-06-10 | -93.13 | $84.96 | 215700 |
| 2022-06-09 | -67.86 | $88.39 | 384000 |
| 2022-06-08 | -27.89 | $91.40 | 329400 |
| 2022-06-07 | -11.55 | $92.63 | 163200 |
| 2022-06-06 | -18.59 | $92.10 | 162500 |
| 2022-06-03 | -14.64 | $92.21 | 137400 |
| 2022-06-02 | 0.00 | $93.28 | 128000 |
| 2022-06-01 | -29.53 | $91.46 | 117700 |
| 2022-05-31 | -18.10 | $92.35 | 687700 |
| 2022-05-27 | -17.33 | $92.41 | 434400 |
| 2022-05-26 | -34.23 | $91.37 | 153600 |
| 2022-05-25 | -65.93 | $89.19 | 117900 |
| 2022-05-24 | -72.80 | $88.54 | 199100 |
| 2022-05-23 | -68.36 | $88.96 | 129200 |
| 2022-05-20 | -83.60 | $87.52 | 178000 |
| 2022-05-19 | -97.20 | $87.45 | 271600 |
| 2022-05-18 | -92.24 | $88.52 | 147100 |
| 2022-05-17 | -71.35 | $90.81 | 133700 |
| 2022-05-16 | -88.41 | $88.94 | 166600 |
| 2022-05-13 | -85.77 | $89.59 | 189500 |
| 2022-05-12 | -82.35 | $89.95 | 167500 |
| 2022-05-11 | -93.74 | $89.20 | 142700 |
| 2022-05-10 | -82.51 | $90.33 | 237400 |
| 2022-05-09 | -75.65 | $91.02 | 236900 |
| 2022-05-06 | -83.50 | $90.23 | 219600 |
| 2022-05-05 | -85.61 | $90.54 | 184500 |
| 2022-05-04 | -55.56 | $93.38 | 176100 |
| 2022-05-03 | -73.65 | $91.67 | 158400 |
| 2022-05-02 | -82.43 | $90.84 | 236200 |
| 2022-04-29 | -95.08 | $90.18 | 594600 |
| 2022-04-28 | -69.67 | $93.56 | 307600 |
| 2022-04-27 | -72.55 | $94.02 | 314900 |
| 2022-04-26 | -96.70 | $91.35 | 195900 |
| 2022-04-25 | -75.59 | $93.78 | 263600 |
| 2022-04-22 | -88.78 | $93.62 | 188900 |
| 2022-04-21 | -61.82 | $96.31 | 169500 |
| 2022-04-20 | -52.00 | $97.29 | 108600 |
| 2022-04-19 | -62.68 | $96.40 | 183700 |
| 2022-04-18 | -92.15 | $93.32 | 150800 |
| 2022-04-14 | -94.40 | $93.18 | 133200 |
| 2022-04-13 | -80.77 | $94.59 | 214900 |
| 2022-04-12 | -96.41 | $93.00 | 186400 |
| 2022-04-11 | -88.96 | $94.01 | 213700 |
| 2022-04-08 | -97.51 | $93.15 | 266700 |
| 2022-04-07 | -90.46 | $94.13 | 305300 |
| 2022-04-06 | -99.75 | $94.92 | 172500 |
| 2022-04-05 | -91.62 | $96.17 | 132900 |
| 2022-04-04 | -84.86 | $96.67 | 136600 |
| 2022-04-01 | -67.25 | $97.61 | 298900 |
| 2022-03-31 | -72.92 | $97.16 | 180800 |
| 2022-03-30 | -57.56 | $98.38 | 198000 |
| 2022-03-29 | -17.76 | $101.54 | 205600 |
| 2022-03-28 | -39.67 | $99.80 | 148200 |
| 2022-03-25 | -18.64 | $101.47 | 129200 |
| 2022-03-24 | -45.47 | $99.34 | 128000 |
| 2022-03-23 | -62.09 | $98.02 | 137300 |
| 2022-03-22 | -16.46 | $101.76 | 199300 |
| 2022-03-21 | -31.68 | $100.53 | 278300 |
| 2022-03-18 | -38.24 | $100.00 | 656500 |
| 2022-03-17 | -28.61 | $101.00 | 182100 |
| 2022-03-16 | -24.44 | $102.09 | 230700 |
| 2022-03-15 | -44.00 | $100.42 | 151300 |
| 2022-03-14 | -44.62 | $100.36 | 205500 |
| 2022-03-11 | -56.21 | $99.24 | 182300 |
| 2022-03-10 | -69.57 | $97.95 | 146700 |
| 2022-03-09 | -78.59 | $97.38 | 212300 |
| 2022-03-08 | -82.48 | $96.95 | 222000 |
| 2022-03-07 | -97.92 | $95.24 | 189500 |
| 2022-03-04 | -73.96 | $98.27 | 146200 |
| 2022-03-03 | -52.08 | $100.58 | 169600 |
| 2022-03-02 | -43.75 | $101.46 | 227700 |
| 2022-03-01 | -91.29 | $96.44 | 649200 |
| 2022-02-28 | -40.38 | $101.86 | 210100 |
| 2022-02-25 | -31.98 | $102.68 | 162000 |
| 2022-02-24 | -66.89 | $98.97 | 287000 |
| 2022-02-23 | -57.27 | $99.46 | 143800 |
| 2022-02-22 | -40.22 | $101.43 | 171100 |
| 2022-02-18 | -34.52 | $102.09 | 182300 |
| 2022-02-17 | -37.11 | $101.79 | 218400 |
| 2022-02-16 | -18.43 | $103.95 | 182000 |
| 2022-02-15 | -36.73 | $104.08 | 216300 |
| 2022-02-14 | -55.70 | $102.37 | 208300 |
| 2022-02-11 | -52.54 | $102.93 | 251100 |
| 2022-02-10 | -53.27 | $102.80 | 306300 |
| 2022-02-09 | -50.85 | $103.23 | 190500 |
| 2022-02-08 | -44.41 | $104.37 | 190300 |
| 2022-02-07 | -54.74 | $102.54 | 150000 |
| 2022-02-04 | -50.17 | $103.35 | 214100 |
| 2022-02-03 | -64.50 | $100.81 | 207000 |
| 2022-02-02 | -59.65 | $101.67 | 244300 |
| 2022-02-01 | -58.47 | $101.88 | 309600 |
| 2022-01-31 | -77.82 | $98.45 | 2.2M |
| 2022-01-28 | -79.12 | $98.22 | 456700 |
| 2022-01-27 | -91.03 | $96.11 | 477500 |
| 2022-01-26 | -90.58 | $96.19 | 455200 |
| 2022-01-25 | -80.82 | $101.45 | 506800 |
| 2022-01-24 | -67.42 | $103.24 | 296000 |
| 2022-01-21 | -96.22 | $100.53 | 332400 |
| 2022-01-20 | -99.11 | $101.14 | 362000 |
| 2022-01-19 | -74.40 | $103.93 | 511800 |
| 2022-01-18 | -20.08 | $109.31 | 175300 |
| 2022-01-14 | -2.96 | $111.41 | 215100 |
| 2022-01-13 | -6.32 | $110.55 | 114000 |
| 2022-01-12 | -11.55 | $109.83 | 182600 |
| 2022-01-11 | -12.93 | $109.64 | 215100 |
| 2022-01-10 | -18.37 | $108.89 | 250800 |
| 2022-01-07 | -13.65 | $109.54 | 203300 |
| 2022-01-06 | -2.81 | $110.09 | 209900 |
| 2022-01-05 | -27.81 | $106.32 | 241300 |
| 2022-01-04 | -12.74 | $108.13 | 444800 |
| 2022-01-03 | -13.37 | $107.43 | 266100 |
| 2021-12-31 | -23.23 | $106.11 | 138100 |
| 2021-12-30 | -20.60 | $106.40 | 108200 |
| 2021-12-29 | -13.97 | $107.13 | 111700 |
| 2021-12-28 | -20.96 | $106.36 | 90400 |
| 2021-12-27 | -21.78 | $106.27 | 123400 |
| 2021-12-23 | -31.58 | $105.19 | 127400 |
| 2021-12-22 | -36.65 | $104.79 | 219300 |
| 2021-12-21 | -52.82 | $103.43 | 226300 |
| 2021-12-20 | -88.90 | $99.01 | 216000 |
| 2021-12-17 | -83.23 | $101.46 | 1.3M |
| 2021-12-16 | -54.73 | $104.35 | 406400 |
| 2021-12-15 | -54.44 | $104.38 | 371600 |
| 2021-12-14 | -44.19 | $104.65 | 255000 |
| 2021-12-13 | -43.77 | $104.70 | 257400 |
| 2021-12-10 | -40.07 | $105.14 | 166600 |
| 2021-12-09 | -44.95 | $104.56 | 175300 |
| 2021-12-08 | -38.55 | $105.32 | 276400 |
| 2021-12-07 | -51.60 | $103.77 | 237400 |
| 2021-12-06 | -47.90 | $104.21 | 268200 |
| 2021-12-03 | -65.24 | $102.15 | 154300 |
| 2021-12-02 | -54.55 | $103.42 | 188100 |
| 2021-12-01 | -84.18 | $99.90 | 198200 |
| 2021-11-30 | -78.45 | $100.58 | 221100 |
| 2021-11-29 | -65.74 | $102.09 | 174700 |
| 2021-11-26 | -66.25 | $102.03 | 137200 |
| 2021-11-24 | -18.30 | $107.47 | 85700 |
| 2021-11-23 | -9.76 | $108.36 | 214000 |
| 2021-11-22 | -15.36 | $107.23 | 140500 |
| 2021-11-19 | -11.93 | $106.23 | 275900 |
| 2021-11-18 | -2.76 | $107.49 | 201100 |
| 2021-11-17 | -7.14 | $106.08 | 179600 |
| 2021-11-16 | -8.15 | $105.95 | 183500 |
| 2021-11-15 | -6.37 | $106.18 | 132800 |
| 2021-11-12 | -11.35 | $105.52 | 138200 |
| 2021-11-11 | -2.18 | $106.23 | 119800 |
| 2021-11-10 | -8.27 | $105.10 | 146100 |
| 2021-11-09 | -3.61 | $104.80 | 118800 |
| 2021-11-08 | -2.85 | $104.68 | 165200 |
| 2021-11-05 | -7.27 | $104.20 | 140000 |
| 2021-11-04 | -24.03 | $102.37 | 129300 |
| 2021-11-03 | -15.01 | $103.35 | 146000 |
| 2021-11-02 | -45.49 | $100.04 | 134300 |
| 2021-11-01 | -30.76 | $101.64 | 207200 |
| 2021-10-29 | -56.72 | $98.82 | 285400 |
| 2021-10-28 | -48.62 | $99.70 | 216400 |
| 2021-10-27 | -75.23 | $96.81 | 229400 |
| 2021-10-26 | -4.70 | $104.55 | 191000 |
| 2021-10-25 | -13.38 | $103.73 | 175600 |
| 2021-10-22 | -0.63 | $103.61 | 92200 |
| 2021-10-21 | -1.97 | $102.31 | 207500 |
| 2021-10-20 | -2.36 | $102.12 | 203700 |
| 2021-10-19 | -21.00 | $99.57 | 187400 |
| 2021-10-18 | -20.38 | $99.42 | 175000 |
| 2021-10-15 | -16.57 | $99.82 | 307000 |
| 2021-10-14 | -15.15 | $100.04 | 123200 |
| 2021-10-13 | -19.79 | $99.32 | 83900 |
| 2021-10-12 | -16.38 | $99.85 | 92300 |
| 2021-10-11 | -13.93 | $100.23 | 94400 |
| 2021-10-08 | -8.19 | $101.12 | 114700 |
| 2021-10-07 | -5.68 | $101.15 | 212100 |
| 2021-10-06 | -16.06 | $99.58 | 101600 |
| 2021-10-05 | -9.12 | $100.63 | 129500 |
| 2021-10-04 | -5.45 | $100.24 | 222800 |
| 2021-10-01 | -5.20 | $99.09 | 166500 |
| 2021-09-30 | -20.08 | $96.71 | 254800 |
| 2021-09-29 | -4.31 | $98.65 | 155000 |
| 2021-09-28 | -15.69 | $97.25 | 158200 |
| 2021-09-27 | -7.24 | $98.29 | 259200 |
| 2021-09-24 | -18.52 | $95.55 | 208000 |
| 2021-09-23 | -14.86 | $93.70 | 267100 |
| 2021-09-22 | -57.24 | $90.01 | 236600 |
| 2021-09-21 | -73.09 | $88.85 | 295300 |
| 2021-09-20 | -67.76 | $89.24 | 302500 |
| 2021-09-17 | -59.16 | $90.26 | 1.1M |
| 2021-09-16 | -64.28 | $89.63 | 262400 |
| 2021-09-15 | -59.49 | $89.97 | 281800 |
| 2021-09-14 | -84.67 | $88.18 | 178600 |
| 2021-09-13 | -59.35 | $89.98 | 184900 |
| 2021-09-10 | -79.71 | $88.62 | 278300 |
| 2021-09-09 | -77.62 | $89.20 | 234800 |
| 2021-09-08 | -78.90 | $89.08 | 159800 |
| 2021-09-07 | -66.28 | $90.27 | 224800 |
| 2021-09-03 | -59.28 | $90.93 | 143500 |
| 2021-09-02 | -64.77 | $90.56 | 218400 |
| 2021-09-01 | -59.29 | $91.10 | 137700 |
| 2021-08-31 | -54.42 | $91.58 | 131400 |
| 2021-08-30 | -63.45 | $90.69 | 196300 |
| 2021-08-27 | -39.29 | $93.07 | 417700 |
| 2021-08-26 | -67.72 | $90.27 | 508000 |
| 2021-08-25 | -50.96 | $91.92 | 430300 |
| 2021-08-24 | -51.68 | $91.85 | 128800 |
| 2021-08-23 | -56.76 | $91.23 | 112200 |
| 2021-08-20 | -63.22 | $90.58 | 155500 |
| 2021-08-19 | -68.46 | $89.30 | 107800 |
| 2021-08-18 | -54.12 | $90.57 | 92500 |
| 2021-08-17 | -43.76 | $91.79 | 108500 |
| 2021-08-16 | -30.33 | $93.24 | 310500 |
| 2021-08-13 | -31.34 | $92.95 | 107700 |
| 2021-08-12 | -24.19 | $93.86 | 471100 |
| 2021-08-11 | -9.11 | $95.78 | 109700 |
| 2021-08-10 | -23.17 | $93.99 | 130900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.34
2026-08-07
Close Price
$145.60
Vol: 408900Average Directional Index - Detailed Analysis
Minimum
8.37
Average
19.90
Maximum
49.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.34 | $145.60 | 408900 |
| 2026-08-06 | 16.38 | $145.13 | 428500 |
| 2026-08-05 | 16.19 | $146.81 | 504428 |
| 2026-08-04 | 15.63 | $148.33 | 703631 |
| 2026-08-03 | 15.04 | $147.04 | 414400 |
| 2026-07-31 | 14.58 | $145.73 | 723838 |
| 2026-07-30 | 14.41 | $145.51 | 758396 |
| 2026-07-29 | 13.98 | $148.27 | 1.1M |
| 2026-07-28 | 13.57 | $143.98 | 831474 |
| 2026-07-27 | 13.83 | $140.97 | 830337 |
| 2026-07-24 | 14.40 | $141.20 | 788653 |
| 2026-07-23 | 15.03 | $139.12 | 743100 |
| 2026-07-22 | 15.29 | $140.78 | 738935 |
| 2026-07-21 | 16.00 | $143.81 | 484049 |
| 2026-07-20 | 16.52 | $144.55 | 380100 |
| 2026-07-17 | 16.61 | $145.99 | 392300 |
| 2026-07-16 | 16.36 | $148.02 | 569306 |
| 2026-07-15 | 16.10 | $145.31 | 550615 |
| 2026-07-14 | 16.09 | $142.61 | 548823 |
| 2026-07-13 | 16.32 | $144.29 | 544422 |
| 2026-07-10 | 16.46 | $144.59 | 397758 |
| 2026-07-09 | 16.52 | $143.71 | 536500 |
| 2026-07-08 | 16.65 | $142.08 | 914713 |
| 2026-07-07 | 16.79 | $146.01 | 1.0M |
| 2026-07-06 | 16.18 | $144.41 | 546600 |
| 2026-07-02 | 15.76 | $143.80 | 579642 |
| 2026-07-01 | 15.32 | $145.65 | 680000 |
| 2026-06-30 | 14.85 | $142.76 | 593319 |
| 2026-06-29 | 14.79 | $141.98 | 1.1M |
| 2026-06-26 | 14.63 | $144.91 | 2.5M |
| 2026-06-25 | 14.04 | $143.41 | 702600 |
| 2026-06-24 | 13.53 | $141.47 | 790635 |
| 2026-06-23 | 13.36 | $139.48 | 741600 |
| 2026-06-22 | 13.48 | $136.94 | 844552 |
| 2026-06-18 | 14.02 | $133.06 | 1.3M |
| 2026-06-17 | 14.42 | $132.57 | 541800 |
| 2026-06-16 | 14.83 | $135.32 | 447706 |
| 2026-06-15 | 15.27 | $134.23 | 480200 |
| 2026-06-12 | 14.65 | $135.37 | 539126 |
| 2026-06-11 | 14.33 | $132.51 | 676063 |
| 2026-06-10 | 14.43 | $131.96 | 547700 |
| 2026-06-09 | 14.34 | $131.82 | 889343 |
| 2026-06-08 | 14.26 | $129.10 | 711600 |
| 2026-06-05 | 14.63 | $129.92 | 618337 |
| 2026-06-04 | 15.13 | $128.70 | 699128 |
| 2026-06-03 | 15.70 | $126.35 | 517607 |
| 2026-06-02 | 16.45 | $129.19 | 540025 |
| 2026-06-01 | 17.07 | $128.15 | 349816 |
| 2026-05-29 | 17.59 | $131.26 | 754900 |
| 2026-05-28 | 17.60 | $131.31 | 465200 |
| 2026-05-27 | 17.58 | $131.76 | 589709 |
| 2026-05-26 | 17.28 | $134.39 | 673400 |
| 2026-05-22 | 16.87 | $131.21 | 666512 |
| 2026-05-21 | 16.88 | $130.95 | 569619 |
| 2026-05-20 | 16.92 | $130.18 | 874801 |
| 2026-05-19 | 17.11 | $125.87 | 477447 |
| 2026-05-18 | 18.01 | $126.82 | 566100 |
| 2026-05-15 | 18.92 | $124.65 | 678300 |
| 2026-05-14 | 19.86 | $127.22 | 621047 |
| 2026-05-13 | 20.30 | $126.37 | 543912 |
| 2026-05-12 | 20.77 | $128.98 | 675130 |
| 2026-05-11 | 21.09 | $130.32 | 646600 |
| 2026-05-08 | 21.05 | $131.36 | 521811 |
| 2026-05-07 | 20.50 | $131.17 | 694719 |
| 2026-05-06 | 19.87 | $133.95 | 744100 |
| 2026-05-05 | 18.94 | $131.06 | 610600 |
| 2026-05-04 | 18.34 | $129.41 | 712039 |
| 2026-05-01 | 17.79 | $129.24 | 906300 |
| 2026-04-30 | 17.30 | $126.17 | 1.3M |
| 2026-04-29 | 17.24 | $124.22 | 2.4M |
| 2026-04-28 | 17.17 | $125.35 | 1.3M |
| 2026-04-27 | 17.64 | $124.16 | 665400 |
| 2026-04-24 | 18.47 | $122.22 | 762600 |
| 2026-04-23 | 18.60 | $123.62 | 540800 |
| 2026-04-22 | 18.44 | $122.68 | 536600 |
| 2026-04-21 | 18.40 | $123.04 | 470100 |
| 2026-04-20 | 18.20 | $124.14 | 404700 |
| 2026-04-17 | 18.03 | $123.59 | 577100 |
| 2026-04-16 | 17.84 | $120.55 | 510200 |
| 2026-04-15 | 18.28 | $119.87 | 490800 |
| 2026-04-14 | 18.70 | $120.63 | 448800 |
| 2026-04-13 | 19.14 | $120.46 | 457000 |
| 2026-04-10 | 19.69 | $120.23 | 712000 |
| 2026-04-09 | 20.22 | $120.81 | 727500 |
| 2026-04-08 | 20.78 | $120.06 | 782300 |
| 2026-04-07 | 21.28 | $116.26 | 608400 |
| 2026-04-06 | 22.18 | $115.04 | 452500 |
| 2026-04-02 | 22.94 | $115.04 | 424400 |
| 2026-04-01 | 23.68 | $114.65 | 627900 |
| 2026-03-31 | 24.65 | $112.79 | 681500 |
| 2026-03-30 | 25.21 | $109.98 | 550300 |
| 2026-03-27 | 25.25 | $108.96 | 538600 |
| 2026-03-26 | 25.28 | $111.60 | 446300 |
| 2026-03-25 | 25.65 | $112.72 | 416000 |
| 2026-03-24 | 25.91 | $111.65 | 436000 |
| 2026-03-23 | 26.09 | $111.11 | 539800 |
| 2026-03-20 | 26.52 | $109.04 | 1.1M |
| 2026-03-19 | 26.07 | $109.26 | 625900 |
| 2026-03-18 | 25.59 | $109.06 | 542800 |
| 2026-03-17 | 25.22 | $110.71 | 409100 |
| 2026-03-16 | 25.03 | $110.97 | 630800 |
| 2026-03-13 | 24.62 | $110.38 | 425000 |
| 2026-03-12 | 24.18 | $111.94 | 801500 |
| 2026-03-11 | 23.56 | $111.73 | 479900 |
| 2026-03-10 | 23.13 | $112.70 | 499700 |
| 2026-03-09 | 22.82 | $113.96 | 603700 |
| 2026-03-06 | 22.23 | $113.49 | 925300 |
| 2026-03-05 | 21.77 | $117.46 | 497400 |
| 2026-03-04 | 21.85 | $119.19 | 577300 |
| 2026-03-03 | 22.20 | $117.74 | 540900 |
| 2026-03-02 | 22.19 | $117.65 | 578500 |
| 2026-02-27 | 22.18 | $115.88 | 802700 |
| 2026-02-26 | 22.34 | $123.73 | 395700 |
| 2026-02-25 | 23.50 | $121.90 | 518800 |
| 2026-02-24 | 24.35 | $119.61 | 499300 |
| 2026-02-23 | 24.96 | $120.05 | 535300 |
| 2026-02-20 | 25.68 | $126.85 | 505500 |
| 2026-02-19 | 26.54 | $126.12 | 443400 |
| 2026-02-18 | 27.47 | $127.86 | 554500 |
| 2026-02-17 | 28.30 | $127.77 | 485300 |
| 2026-02-13 | 28.78 | $128.77 | 393500 |
| 2026-02-12 | 29.37 | $128.99 | 436600 |
| 2026-02-11 | 29.61 | $132.16 | 457500 |
| 2026-02-10 | 29.08 | $132.87 | 474500 |
| 2026-02-09 | 28.35 | $134.29 | 401000 |
| 2026-02-06 | 27.10 | $134.32 | 711900 |
| 2026-02-05 | 25.79 | $132.06 | 726600 |
| 2026-02-04 | 24.73 | $130.97 | 719500 |
| 2026-02-03 | 23.65 | $127.96 | 664500 |
| 2026-02-02 | 22.62 | $128.05 | 637500 |
| 2026-01-30 | 21.75 | $127.14 | 686700 |
| 2026-01-29 | 20.98 | $127.27 | 707900 |
| 2026-01-28 | 20.23 | $124.66 | 1.2M |
| 2026-01-27 | 19.44 | $124.86 | 921600 |
| 2026-01-26 | 19.28 | $122.50 | 536800 |
| 2026-01-23 | 19.20 | $123.16 | 564600 |
| 2026-01-22 | 19.00 | $125.07 | 460700 |
| 2026-01-21 | 18.13 | $126.34 | 594900 |
| 2026-01-20 | 17.52 | $120.51 | 343900 |
| 2026-01-16 | 17.65 | $122.07 | 366000 |
| 2026-01-15 | 17.28 | $123.30 | 435700 |
| 2026-01-14 | 16.89 | $120.74 | 386900 |
| 2026-01-13 | 17.03 | $118.80 | 343400 |
| 2026-01-12 | 17.40 | $118.98 | 538200 |
| 2026-01-09 | 17.79 | $121.54 | 615800 |
| 2026-01-08 | 17.46 | $122.96 | 334200 |
| 2026-01-07 | 17.11 | $120.24 | 327700 |
| 2026-01-06 | 17.23 | $121.43 | 415700 |
| 2026-01-05 | 17.36 | $119.73 | 436400 |
| 2026-01-02 | 17.66 | $116.48 | 332400 |
| 2025-12-31 | 18.30 | $115.04 | 390000 |
| 2025-12-30 | 19.18 | $116.68 | 324200 |
| 2025-12-29 | 19.70 | $117.16 | 516900 |
| 2025-12-26 | 20.18 | $118.90 | 275700 |
| 2025-12-24 | 20.17 | $118.90 | 173900 |
| 2025-12-23 | 20.02 | $119.21 | 307500 |
| 2025-12-22 | 19.70 | $119.91 | 418600 |
| 2025-12-19 | 19.36 | $118.95 | 1.4M |
| 2025-12-18 | 19.09 | $119.79 | 513800 |
| 2025-12-17 | 18.49 | $118.98 | 649800 |
| 2025-12-16 | 18.03 | $119.03 | 568100 |
| 2025-12-15 | 17.62 | $119.11 | 661000 |
| 2025-12-12 | 17.21 | $118.17 | 621800 |
| 2025-12-11 | 16.77 | $119.88 | 525800 |
| 2025-12-10 | 15.94 | $118.43 | 587200 |
| 2025-12-09 | 15.26 | $113.95 | 474800 |
| 2025-12-08 | 14.96 | $114.24 | 472100 |
| 2025-12-05 | 14.68 | $114.94 | 367300 |
| 2025-12-04 | 14.59 | $115.88 | 535600 |
| 2025-12-03 | 14.49 | $115.00 | 578400 |
| 2025-12-02 | 14.54 | $111.00 | 330800 |
| 2025-12-01 | 14.88 | $112.45 | 367800 |
| 2025-11-28 | 15.39 | $111.08 | 156200 |
| 2025-11-26 | 15.79 | $112.02 | 331400 |
| 2025-11-25 | 16.05 | $112.20 | 462700 |
| 2025-11-24 | 16.33 | $109.21 | 493400 |
| 2025-11-21 | 16.92 | $108.83 | 509800 |
| 2025-11-20 | 17.55 | $104.37 | 356300 |
| 2025-11-19 | 17.38 | $104.08 | 364500 |
| 2025-11-18 | 17.03 | $104.17 | 397300 |
| 2025-11-17 | 16.45 | $103.99 | 384500 |
| 2025-11-14 | 15.86 | $108.40 | 416400 |
| 2025-11-13 | 15.89 | $109.03 | 456000 |
| 2025-11-12 | 15.98 | $109.81 | 345700 |
| 2025-11-11 | 16.36 | $109.80 | 306200 |
| 2025-11-10 | 16.72 | $110.23 | 515800 |
| 2025-11-07 | 17.07 | $108.99 | 371600 |
| 2025-11-06 | 17.02 | $107.06 | 644400 |
| 2025-11-05 | 16.65 | $107.16 | 425700 |
| 2025-11-04 | 16.27 | $106.28 | 590900 |
| 2025-11-03 | 15.46 | $107.31 | 572000 |
| 2025-10-31 | 14.66 | $106.88 | 660600 |
| 2025-10-30 | 13.78 | $107.52 | 583000 |
| 2025-10-29 | 13.29 | $108.68 | 929600 |
| 2025-10-28 | 12.85 | $112.29 | 625200 |
| 2025-10-27 | 12.94 | $112.44 | 485400 |
| 2025-10-24 | 13.15 | $113.57 | 462100 |
| 2025-10-23 | 13.28 | $111.17 | 341500 |
| 2025-10-22 | 12.96 | $111.40 | 406700 |
| 2025-10-21 | 12.78 | $111.87 | 377100 |
| 2025-10-20 | 12.36 | $112.36 | 367000 |
| 2025-10-17 | 12.00 | $108.85 | 610800 |
| 2025-10-16 | 11.05 | $107.43 | 738200 |
| 2025-10-15 | 10.04 | $116.25 | 302900 |
| 2025-10-14 | 10.51 | $118.42 | 563400 |
| 2025-10-13 | 11.01 | $116.21 | 316500 |
| 2025-10-10 | 10.84 | $113.02 | 369300 |
| 2025-10-09 | 10.67 | $118.67 | 348400 |
| 2025-10-08 | 10.88 | $118.98 | 357500 |
| 2025-10-07 | 11.01 | $118.39 | 317600 |
| 2025-10-06 | 11.15 | $119.99 | 467100 |
| 2025-10-03 | 10.98 | $119.50 | 380400 |
| 2025-10-02 | 11.23 | $118.30 | 302000 |
| 2025-10-01 | 11.81 | $118.30 | 395300 |
| 2025-09-30 | 12.39 | $118.35 | 435500 |
| 2025-09-29 | 12.90 | $118.49 | 454900 |
| 2025-09-26 | 13.33 | $119.43 | 311300 |
| 2025-09-25 | 14.02 | $118.80 | 320100 |
| 2025-09-24 | 14.47 | $118.74 | 364400 |
| 2025-09-23 | 15.11 | $119.89 | 435100 |
| 2025-09-22 | 15.83 | $119.51 | 557600 |
| 2025-09-19 | 16.57 | $122.54 | 1.4M |
| 2025-09-18 | 16.77 | $124.18 | 481700 |
| 2025-09-17 | 16.97 | $120.54 | 421600 |
| 2025-09-16 | 17.42 | $118.89 | 406500 |
| 2025-09-15 | 18.20 | $120.40 | 394600 |
| 2025-09-12 | 18.56 | $120.60 | 323200 |
| 2025-09-11 | 18.79 | $121.68 | 496300 |
| 2025-09-10 | 18.83 | $121.99 | 442400 |
| 2025-09-09 | 18.79 | $122.40 | 560900 |
| 2025-09-08 | 18.58 | $125.59 | 707300 |
| 2025-09-05 | 18.42 | $124.47 | 692800 |
| 2025-09-04 | 18.24 | $123.63 | 401800 |
| 2025-09-03 | 18.32 | $121.45 | 298900 |
| 2025-09-02 | 18.62 | $121.53 | 459300 |
| 2025-08-29 | 19.09 | $121.90 | 440600 |
| 2025-08-28 | 19.14 | $122.25 | 323600 |
| 2025-08-27 | 19.20 | $122.99 | 652500 |
| 2025-08-26 | 17.94 | $122.72 | 597200 |
| 2025-08-25 | 16.74 | $120.56 | 494800 |
| 2025-08-22 | 15.69 | $121.59 | 836000 |
| 2025-08-21 | 14.58 | $115.19 | 403200 |
| 2025-08-20 | 14.32 | $115.76 | 543400 |
| 2025-08-19 | 13.88 | $115.93 | 597200 |
| 2025-08-18 | 13.38 | $115.67 | 472100 |
| 2025-08-15 | 13.05 | $115.08 | 528900 |
| 2025-08-14 | 12.48 | $117.06 | 515600 |
| 2025-08-13 | 11.84 | $116.68 | 643200 |
| 2025-08-12 | 11.27 | $114.55 | 549100 |
| 2025-08-11 | 11.03 | $109.80 | 322200 |
| 2025-08-08 | 11.50 | $110.18 | 405900 |
| 2025-08-07 | 11.99 | $108.61 | 493100 |
| 2025-08-06 | 12.61 | $110.00 | 468400 |
| 2025-08-05 | 12.74 | $111.26 | 1.3M |
| 2025-08-04 | 12.95 | $110.55 | 641300 |
| 2025-08-01 | 13.31 | $108.39 | 855100 |
| 2025-07-31 | 13.89 | $109.99 | 1.1M |
| 2025-07-30 | 13.66 | $110.80 | 1.1M |
| 2025-07-29 | 13.08 | $109.20 | 905700 |
| 2025-07-28 | 13.19 | $108.95 | 518500 |
| 2025-07-25 | 13.64 | $108.12 | 454700 |
| 2025-07-24 | 14.33 | $108.05 | 601200 |
| 2025-07-23 | 14.77 | $108.24 | 355100 |
| 2025-07-22 | 15.03 | $108.65 | 431400 |
| 2025-07-21 | 15.31 | $108.41 | 336400 |
| 2025-07-18 | 15.41 | $109.73 | 407400 |
| 2025-07-17 | 15.35 | $109.42 | 446700 |
| 2025-07-16 | 15.35 | $108.49 | 480600 |
| 2025-07-15 | 15.62 | $106.84 | 759000 |
| 2025-07-14 | 15.75 | $112.09 | 471100 |
| 2025-07-11 | 14.98 | $110.21 | 396800 |
| 2025-07-10 | 14.31 | $111.46 | 369400 |
| 2025-07-09 | 13.59 | $110.69 | 708700 |
| 2025-07-08 | 13.07 | $110.12 | 628800 |
| 2025-07-07 | 12.53 | $108.96 | 548700 |
| 2025-07-03 | 11.96 | $110.35 | 301400 |
| 2025-07-02 | 11.12 | $109.43 | 489800 |
| 2025-07-01 | 10.54 | $108.14 | 590000 |
| 2025-06-30 | 9.96 | $105.16 | 573100 |
| 2025-06-27 | 9.75 | $106.02 | 1.8M |
| 2025-06-26 | 9.46 | $106.14 | 483300 |
| 2025-06-25 | 9.30 | $102.59 | 623300 |
| 2025-06-24 | 9.62 | $103.72 | 573500 |
| 2025-06-23 | 9.95 | $101.70 | 594800 |
| 2025-06-20 | 10.00 | $100.66 | 2.0M |
| 2025-06-18 | 10.13 | $99.49 | 951500 |
| 2025-06-17 | 9.87 | $98.72 | 681900 |
| 2025-06-16 | 9.67 | $100.73 | 477500 |
| 2025-06-13 | 9.77 | $100.70 | 410900 |
| 2025-06-12 | 9.87 | $103.11 | 415500 |
| 2025-06-11 | 10.38 | $104.85 | 684800 |
| 2025-06-10 | 10.62 | $106.09 | 477100 |
| 2025-06-09 | 10.64 | $105.89 | 432000 |
| 2025-06-06 | 10.70 | $104.79 | 545300 |
| 2025-06-05 | 11.07 | $101.84 | 578000 |
| 2025-06-04 | 11.43 | $101.99 | 434200 |
| 2025-06-03 | 11.96 | $103.55 | 529100 |
| 2025-06-02 | 12.48 | $102.13 | 468500 |
| 2025-05-30 | 12.87 | $103.12 | 459600 |
| 2025-05-29 | 13.48 | $103.79 | 304400 |
| 2025-05-28 | 14.04 | $103.57 | 520800 |
| 2025-05-27 | 14.59 | $105.31 | 693900 |
| 2025-05-23 | 15.18 | $101.50 | 634000 |
| 2025-05-22 | 15.66 | $102.13 | 438500 |
| 2025-05-21 | 16.48 | $102.37 | 408200 |
| 2025-05-20 | 17.29 | $106.20 | 321800 |
| 2025-05-19 | 17.48 | $106.86 | 379400 |
| 2025-05-16 | 17.69 | $107.05 | 392200 |
| 2025-05-15 | 17.91 | $106.49 | 361200 |
| 2025-05-14 | 18.11 | $106.77 | 577100 |
| 2025-05-13 | 18.32 | $107.99 | 445100 |
| 2025-05-12 | 18.05 | $107.28 | 487600 |
| 2025-05-09 | 17.43 | $103.02 | 414300 |
| 2025-05-08 | 17.40 | $103.56 | 431100 |
| 2025-05-07 | 17.37 | $101.34 | 658600 |
| 2025-05-06 | 17.57 | $100.09 | 443800 |
| 2025-05-05 | 18.07 | $101.00 | 470200 |
| 2025-05-02 | 18.43 | $100.34 | 629600 |
| 2025-05-01 | 19.10 | $97.78 | 777900 |
| 2025-04-30 | 20.08 | $94.57 | 1.8M |
| 2025-04-29 | 20.74 | $97.82 | 1.0M |
| 2025-04-28 | 21.63 | $95.93 | 465500 |
| 2025-04-25 | 22.62 | $95.66 | 466000 |
| 2025-04-24 | 23.78 | $96.77 | 442700 |
| 2025-04-23 | 25.00 | $95.34 | 564200 |
| 2025-04-22 | 26.18 | $94.20 | 628000 |
| 2025-04-21 | 26.94 | $90.42 | 453300 |
| 2025-04-17 | 27.39 | $91.51 | 441300 |
| 2025-04-16 | 28.04 | $91.05 | 709800 |
| 2025-04-15 | 28.65 | $90.46 | 524300 |
| 2025-04-14 | 29.25 | $88.74 | 700700 |
| 2025-04-11 | 29.45 | $86.40 | 1.3M |
| 2025-04-10 | 29.57 | $88.14 | 511500 |
| 2025-04-09 | 29.79 | $94.34 | 1.1M |
| 2025-04-08 | 30.03 | $86.59 | 611900 |
| 2025-04-07 | 29.44 | $86.61 | 952100 |
| 2025-04-04 | 28.78 | $86.88 | 818600 |
| 2025-04-03 | 27.44 | $90.90 | 938200 |
| 2025-04-02 | 26.56 | $101.98 | 331300 |
| 2025-04-01 | 26.56 | $100.53 | 350000 |
| 2025-03-31 | 26.32 | $101.10 | 406100 |
| 2025-03-28 | 26.06 | $100.19 | 407200 |
| 2025-03-27 | 25.91 | $101.85 | 447100 |
| 2025-03-26 | 26.10 | $103.86 | 381600 |
| 2025-03-25 | 26.58 | $105.05 | 530600 |
| 2025-03-24 | 27.34 | $105.27 | 617300 |
| 2025-03-21 | 27.83 | $102.35 | 1.8M |
| 2025-03-20 | 27.77 | $102.67 | 452300 |
| 2025-03-19 | 27.85 | $103.59 | 418200 |
| 2025-03-18 | 27.94 | $102.36 | 347800 |
| 2025-03-17 | 27.49 | $101.94 | 422600 |
| 2025-03-14 | 26.96 | $101.42 | 470200 |
| 2025-03-13 | 26.15 | $98.19 | 797200 |
| 2025-03-12 | 24.97 | $98.99 | 567300 |
| 2025-03-11 | 23.97 | $98.00 | 702600 |
| 2025-03-10 | 22.97 | $98.78 | 780000 |
| 2025-03-07 | 21.98 | $103.07 | 762600 |
| 2025-03-06 | 21.15 | $102.76 | 605000 |
| 2025-03-05 | 20.52 | $104.49 | 748000 |
| 2025-03-04 | 19.89 | $103.95 | 722200 |
| 2025-03-03 | 19.22 | $108.66 | 964500 |
| 2025-02-28 | 19.39 | $110.33 | 1.0M |
| 2025-02-27 | 19.32 | $108.65 | 479400 |
| 2025-02-26 | 19.17 | $108.86 | 661100 |
| 2025-02-25 | 18.68 | $106.99 | 596400 |
| 2025-02-24 | 17.82 | $106.68 | 656400 |
| 2025-02-21 | 16.88 | $106.91 | 467800 |
| 2025-02-20 | 16.00 | $109.96 | 494000 |
| 2025-02-19 | 15.45 | $113.02 | 609400 |
| 2025-02-18 | 15.28 | $113.93 | 546900 |
| 2025-02-14 | 15.03 | $111.86 | 427900 |
| 2025-02-13 | 14.81 | $112.56 | 451900 |
| 2025-02-12 | 14.55 | $112.94 | 649900 |
| 2025-02-11 | 14.53 | $114.17 | 605900 |
| 2025-02-10 | 14.52 | $113.24 | 753400 |
| 2025-02-07 | 14.33 | $114.11 | 904800 |
| 2025-02-06 | 14.35 | $116.34 | 980600 |
| 2025-02-05 | 14.70 | $117.48 | 863900 |
| 2025-02-04 | 14.98 | $114.59 | 921100 |
| 2025-02-03 | 14.90 | $113.24 | 1.8M |
| 2025-01-31 | 14.83 | $117.90 | 5.6M |
| 2025-01-30 | 15.54 | $120.30 | 1.2M |
| 2025-01-29 | 16.02 | $122.56 | 1.6M |
| 2025-01-28 | 16.61 | $121.62 | 1.1M |
| 2025-01-27 | 16.61 | $121.11 | 817700 |
| 2025-01-24 | 16.61 | $121.04 | 570200 |
| 2025-01-23 | 16.68 | $120.57 | 520700 |
| 2025-01-22 | 16.79 | $120.55 | 371600 |
| 2025-01-21 | 16.95 | $121.01 | 420300 |
| 2025-01-17 | 17.03 | $119.58 | 296100 |
| 2025-01-16 | 17.48 | $117.63 | 322500 |
| 2025-01-15 | 17.95 | $119.56 | 471200 |
| 2025-01-14 | 18.23 | $116.92 | 486400 |
| 2025-01-13 | 19.18 | $112.92 | 772400 |
| 2025-01-10 | 19.52 | $109.77 | 734500 |
| 2025-01-08 | 19.36 | $110.32 | 351700 |
| 2025-01-07 | 19.66 | $110.34 | 431600 |
| 2025-01-06 | 20.00 | $111.91 | 438700 |
| 2025-01-03 | 20.77 | $113.25 | 308900 |
| 2025-01-02 | 21.17 | $111.79 | 476800 |
| 2024-12-31 | 21.68 | $112.86 | 317500 |
| 2024-12-30 | 22.52 | $113.06 | 276900 |
| 2024-12-27 | 23.34 | $113.69 | 354900 |
| 2024-12-26 | 24.37 | $115.96 | 210200 |
| 2024-12-24 | 25.62 | $115.78 | 204800 |
| 2024-12-23 | 26.23 | $114.27 | 419100 |
| 2024-12-20 | 26.70 | $114.61 | 1.1M |
| 2024-12-19 | 27.19 | $113.20 | 586900 |
| 2024-12-18 | 27.81 | $113.57 | 537800 |
| 2024-12-17 | 28.48 | $120.26 | 442400 |
| 2024-12-16 | 29.75 | $123.38 | 349500 |
| 2024-12-13 | 30.63 | $122.18 | 310600 |
| 2024-12-12 | 31.66 | $122.36 | 211900 |
| 2024-12-11 | 32.34 | $124.97 | 414700 |
| 2024-12-10 | 32.55 | $124.24 | 350900 |
| 2024-12-09 | 32.79 | $123.67 | 275400 |
| 2024-12-06 | 32.77 | $124.95 | 307300 |
| 2024-12-05 | 32.76 | $124.09 | 442100 |
| 2024-12-04 | 32.63 | $127.13 | 558200 |
| 2024-12-03 | 32.28 | $126.05 | 338900 |
| 2024-12-02 | 32.05 | $124.72 | 344700 |
| 2024-11-29 | 31.92 | $125.49 | 146000 |
| 2024-11-27 | 31.58 | $126.05 | 234900 |
| 2024-11-26 | 31.11 | $125.88 | 242100 |
| 2024-11-25 | 30.65 | $127.60 | 552400 |
| 2024-11-22 | 29.99 | $125.00 | 351700 |
| 2024-11-21 | 29.69 | $123.13 | 220900 |
| 2024-11-20 | 29.46 | $120.19 | 200400 |
| 2024-11-19 | 29.63 | $121.20 | 281900 |
| 2024-11-18 | 29.82 | $121.25 | 223200 |
| 2024-11-15 | 29.48 | $121.49 | 275300 |
| 2024-11-14 | 29.12 | $122.86 | 323300 |
| 2024-11-13 | 28.50 | $123.80 | 376600 |
| 2024-11-12 | 27.48 | $125.81 | 723700 |
| 2024-11-11 | 26.16 | $126.50 | 491100 |
| 2024-11-08 | 24.78 | $122.11 | 330700 |
| 2024-11-07 | 23.70 | $121.68 | 579100 |
| 2024-11-06 | 22.47 | $125.68 | 1.1M |
| 2024-11-05 | 21.17 | $111.04 | 455700 |
| 2024-11-04 | 21.43 | $107.96 | 508700 |
| 2024-11-01 | 22.05 | $108.28 | 442400 |
| 2024-10-31 | 22.21 | $109.73 | 483300 |
| 2024-10-30 | 21.84 | $111.14 | 856500 |
| 2024-10-29 | 21.45 | $106.66 | 419800 |
| 2024-10-28 | 22.28 | $107.05 | 412300 |
| 2024-10-25 | 23.15 | $104.07 | 566200 |
| 2024-10-24 | 24.13 | $105.82 | 406600 |
| 2024-10-23 | 24.94 | $106.60 | 222000 |
| 2024-10-22 | 25.59 | $106.81 | 260700 |
| 2024-10-21 | 26.20 | $106.63 | 355800 |
| 2024-10-18 | 26.62 | $109.35 | 368300 |
| 2024-10-17 | 26.30 | $111.67 | 304000 |
| 2024-10-16 | 25.48 | $111.18 | 369900 |
| 2024-10-15 | 24.57 | $110.45 | 402800 |
| 2024-10-14 | 23.73 | $109.35 | 155000 |
| 2024-10-11 | 23.16 | $108.99 | 369700 |
| 2024-10-10 | 22.60 | $105.53 | 235100 |
| 2024-10-09 | 22.79 | $104.99 | 164200 |
| 2024-10-08 | 22.77 | $103.89 | 304600 |
| 2024-10-07 | 22.96 | $104.26 | 283400 |
| 2024-10-04 | 23.32 | $103.68 | 358000 |
| 2024-10-03 | 23.61 | $101.98 | 236200 |
| 2024-10-02 | 24.50 | $101.49 | 328200 |
| 2024-10-01 | 25.28 | $101.15 | 361000 |
| 2024-09-30 | 26.11 | $105.11 | 297900 |
| 2024-09-27 | 26.28 | $104.10 | 212700 |
| 2024-09-26 | 26.59 | $104.00 | 217900 |
| 2024-09-25 | 27.00 | $103.62 | 270000 |
| 2024-09-24 | 27.43 | $105.08 | 335100 |
| 2024-09-23 | 27.44 | $106.79 | 313600 |
| 2024-09-20 | 27.10 | $106.75 | 904600 |
| 2024-09-19 | 26.54 | $108.86 | 469000 |
| 2024-09-18 | 25.95 | $105.63 | 455300 |
| 2024-09-17 | 25.40 | $104.92 | 396400 |
| 2024-09-16 | 25.00 | $105.28 | 352100 |
| 2024-09-13 | 24.75 | $105.12 | 379600 |
| 2024-09-12 | 24.69 | $101.91 | 276500 |
| 2024-09-11 | 25.23 | $100.67 | 292400 |
| 2024-09-10 | 25.98 | $101.51 | 348300 |
| 2024-09-09 | 26.67 | $101.74 | 374800 |
| 2024-09-06 | 27.09 | $99.83 | 279700 |
| 2024-09-05 | 27.52 | $101.41 | 353700 |
| 2024-09-04 | 27.58 | $102.24 | 343100 |
| 2024-09-03 | 27.32 | $103.86 | 1.2M |
| 2024-08-30 | 27.08 | $103.59 | 389400 |
| 2024-08-29 | 26.71 | $102.90 | 284000 |
| 2024-08-28 | 26.34 | $102.42 | 295500 |
| 2024-08-27 | 26.02 | $102.55 | 287500 |
| 2024-08-26 | 25.75 | $102.66 | 662300 |
| 2024-08-23 | 25.02 | $104.08 | 444600 |
| 2024-08-22 | 24.41 | $98.29 | 177500 |
| 2024-08-21 | 24.54 | $98.09 | 167100 |
| 2024-08-20 | 24.80 | $96.99 | 261400 |
| 2024-08-19 | 25.08 | $98.67 | 258200 |
| 2024-08-16 | 25.19 | $97.37 | 260200 |
| 2024-08-15 | 25.36 | $96.45 | 389900 |
| 2024-08-14 | 25.64 | $93.80 | 162500 |
| 2024-08-13 | 26.27 | $94.93 | 298800 |
| 2024-08-12 | 27.01 | $93.62 | 304100 |
| 2024-08-09 | 27.57 | $93.35 | 282200 |
| 2024-08-08 | 28.40 | $94.49 | 302100 |
| 2024-08-07 | 29.28 | $91.73 | 396100 |
| 2024-08-06 | 30.28 | $92.18 | 525500 |
| 2024-08-05 | 31.42 | $90.56 | 598000 |
| 2024-08-02 | 32.88 | $93.53 | 635600 |
| 2024-08-01 | 33.56 | $97.77 | 730200 |
| 2024-07-31 | 33.31 | $102.02 | 1.4M |
| 2024-07-30 | 31.61 | $99.05 | 825100 |
| 2024-07-29 | 30.33 | $98.03 | 485700 |
| 2024-07-26 | 29.00 | $99.38 | 294800 |
| 2024-07-25 | 27.41 | $97.72 | 429700 |
| 2024-07-24 | 25.78 | $95.80 | 388100 |
| 2024-07-23 | 24.21 | $97.22 | 435800 |
| 2024-07-22 | 22.57 | $95.66 | 390100 |
| 2024-07-19 | 21.17 | $94.71 | 319700 |
| 2024-07-18 | 19.35 | $94.59 | 639400 |
| 2024-07-17 | 17.45 | $96.84 | 513600 |
| 2024-07-16 | 15.44 | $97.08 | 766100 |
| 2024-07-15 | 13.42 | $92.38 | 603600 |
| 2024-07-12 | 11.64 | $89.85 | 443000 |
| 2024-07-11 | 10.25 | $89.08 | 638500 |
| 2024-07-10 | 9.04 | $86.27 | 437100 |
| 2024-07-09 | 8.37 | $83.67 | 499200 |
| 2024-07-08 | 8.37 | $81.41 | 269600 |
| 2024-07-05 | 8.62 | $81.58 | 294400 |
| 2024-07-03 | 8.99 | $82.46 | 194800 |
| 2024-07-02 | 8.93 | $83.71 | 326700 |
| 2024-07-01 | 8.93 | $82.40 | 624300 |
| 2024-06-28 | 8.67 | $83.42 | 706400 |
| 2024-06-27 | 8.63 | $82.07 | 223100 |
| 2024-06-26 | 9.07 | $81.27 | 325600 |
| 2024-06-25 | 9.27 | $80.90 | 317400 |
| 2024-06-24 | 9.64 | $82.51 | 567500 |
| 2024-06-21 | 10.03 | $79.60 | 698200 |
| 2024-06-20 | 9.98 | $80.54 | 288700 |
| 2024-06-18 | 10.17 | $80.96 | 604700 |
| 2024-06-17 | 10.37 | $80.66 | 202000 |
| 2024-06-14 | 10.39 | $79.97 | 274500 |
| 2024-06-13 | 10.49 | $80.77 | 365900 |
| 2024-06-12 | 10.81 | $81.54 | 315500 |
| 2024-06-11 | 11.28 | $79.85 | 419000 |
| 2024-06-10 | 10.93 | $80.31 | 450300 |
| 2024-06-07 | 10.56 | $80.88 | 300700 |
| 2024-06-06 | 10.45 | $81.01 | 306200 |
| 2024-06-05 | 10.24 | $80.78 | 299200 |
| 2024-06-04 | 10.16 | $80.19 | 419900 |
| 2024-06-03 | 10.09 | $81.37 | 340400 |
| 2024-05-31 | 10.16 | $82.44 | 352100 |
| 2024-05-30 | 10.49 | $80.79 | 246600 |
| 2024-05-29 | 10.37 | $78.93 | 480600 |
| 2024-05-28 | 9.84 | $80.58 | 316600 |
| 2024-05-24 | 9.67 | $82.80 | 205100 |
| 2024-05-23 | 9.91 | $82.16 | 410900 |
| 2024-05-22 | 10.19 | $84.38 | 319700 |
| 2024-05-21 | 10.38 | $85.60 | 473900 |
| 2024-05-20 | 10.09 | $85.85 | 641500 |
| 2024-05-17 | 9.67 | $86.14 | 576300 |
| 2024-05-16 | 9.34 | $84.43 | 330200 |
| 2024-05-15 | 9.24 | $86.00 | 538400 |
| 2024-05-14 | 9.12 | $83.93 | 587400 |
| 2024-05-13 | 9.25 | $83.77 | 714400 |
| 2024-05-10 | 9.73 | $82.48 | 836300 |
| 2024-05-09 | 9.91 | $81.60 | 633800 |
| 2024-05-08 | 10.38 | $83.13 | 428600 |
| 2024-05-07 | 10.92 | $82.21 | 597400 |
| 2024-05-06 | 11.43 | $82.11 | 377100 |
| 2024-05-03 | 11.93 | $82.56 | 561300 |
| 2024-05-02 | 12.48 | $81.87 | 807600 |
| 2024-05-01 | 12.94 | $79.81 | 1.2M |
| 2024-04-30 | 13.04 | $79.66 | 1.5M |
| 2024-04-29 | 13.16 | $77.75 | 2.6M |
| 2024-04-26 | 13.04 | $83.17 | 132300 |
| 2024-04-25 | 12.59 | $83.66 | 137200 |
| 2024-04-24 | 12.26 | $84.78 | 163100 |
| 2024-04-23 | 11.84 | $83.74 | 129300 |
| 2024-04-22 | 11.40 | $83.56 | 162500 |
| 2024-04-19 | 11.22 | $81.44 | 317600 |
| 2024-04-18 | 11.54 | $80.20 | 189000 |
| 2024-04-17 | 12.13 | $79.67 | 193300 |
| 2024-04-16 | 12.68 | $79.44 | 195000 |
| 2024-04-15 | 13.06 | $79.75 | 140200 |
| 2024-04-12 | 13.60 | $80.07 | 142300 |
| 2024-04-11 | 14.29 | $80.78 | 123000 |
| 2024-04-10 | 15.04 | $80.71 | 217300 |
| 2024-04-09 | 15.70 | $84.42 | 94400 |
| 2024-04-08 | 15.08 | $84.24 | 86600 |
| 2024-04-05 | 14.48 | $83.27 | 178500 |
| 2024-04-04 | 14.04 | $82.89 | 181800 |
| 2024-04-03 | 13.55 | $83.21 | 191200 |
| 2024-04-02 | 13.30 | $83.25 | 197600 |
| 2024-04-01 | 13.03 | $84.56 | 339600 |
| 2024-03-28 | 12.02 | $86.99 | 318700 |
| 2024-03-27 | 10.96 | $85.61 | 184500 |
| 2024-03-26 | 10.19 | $82.41 | 203400 |
| 2024-03-25 | 10.09 | $81.55 | 59700 |
| 2024-03-22 | 10.12 | $81.18 | 182700 |
| 2024-03-21 | 10.14 | $82.93 | 242500 |
| 2024-03-20 | 10.05 | $81.12 | 253400 |
| 2024-03-19 | 10.23 | $79.48 | 151200 |
| 2024-03-18 | 10.51 | $78.53 | 195900 |
| 2024-03-15 | 10.69 | $79.42 | 683700 |
| 2024-03-14 | 10.99 | $79.27 | 289300 |
| 2024-03-13 | 11.14 | $80.50 | 200000 |
| 2024-03-12 | 11.54 | $79.85 | 361100 |
| 2024-03-11 | 12.00 | $81.91 | 173400 |
| 2024-03-08 | 12.26 | $82.87 | 140900 |
| 2024-03-07 | 12.14 | $83.72 | 126000 |
| 2024-03-06 | 11.81 | $83.76 | 208300 |
| 2024-03-05 | 11.47 | $83.88 | 208100 |
| 2024-03-04 | 11.47 | $80.47 | 149500 |
| 2024-03-01 | 11.91 | $80.60 | 265900 |
| 2024-02-29 | 12.45 | $81.61 | 437500 |
| 2024-02-28 | 12.80 | $79.66 | 208500 |
| 2024-02-27 | 13.33 | $80.68 | 144400 |
| 2024-02-26 | 14.02 | $80.03 | 135300 |
| 2024-02-23 | 14.75 | $80.75 | 151700 |
| 2024-02-22 | 15.42 | $80.39 | 170000 |
| 2024-02-21 | 16.20 | $80.68 | 134700 |
| 2024-02-20 | 16.99 | $81.31 | 137400 |
| 2024-02-16 | 17.83 | $81.10 | 160600 |
| 2024-02-15 | 18.49 | $82.69 | 300400 |
| 2024-02-14 | 19.20 | $79.98 | 208300 |
| 2024-02-13 | 19.89 | $78.87 | 355200 |
| 2024-02-12 | 20.62 | $82.94 | 193100 |
| 2024-02-09 | 21.03 | $81.67 | 192000 |
| 2024-02-08 | 21.96 | $80.29 | 232400 |
| 2024-02-07 | 22.88 | $79.15 | 224200 |
| 2024-02-06 | 23.75 | $79.54 | 198700 |
| 2024-02-05 | 24.97 | $80.35 | 260000 |
| 2024-02-02 | 26.24 | $82.22 | 371400 |
| 2024-02-01 | 26.83 | $83.44 | 473200 |
| 2024-01-31 | 27.45 | $82.50 | 788200 |
| 2024-01-30 | 27.19 | $83.53 | 219800 |
| 2024-01-29 | 27.43 | $83.47 | 164200 |
| 2024-01-26 | 27.81 | $82.29 | 140300 |
| 2024-01-25 | 28.44 | $81.47 | 189200 |
| 2024-01-24 | 29.10 | $81.80 | 308500 |
| 2024-01-23 | 29.53 | $80.66 | 159400 |
| 2024-01-22 | 29.97 | $82.40 | 163200 |
| 2024-01-19 | 30.64 | $80.69 | 170900 |
| 2024-01-18 | 31.75 | $79.02 | 106700 |
| 2024-01-17 | 33.35 | $78.48 | 174700 |
| 2024-01-16 | 34.97 | $78.20 | 215200 |
| 2024-01-12 | 36.57 | $79.54 | 137500 |
| 2024-01-11 | 37.92 | $80.39 | 211400 |
| 2024-01-10 | 39.31 | $81.59 | 177400 |
| 2024-01-09 | 40.26 | $81.12 | 177200 |
| 2024-01-08 | 41.20 | $82.29 | 109100 |
| 2024-01-05 | 42.16 | $81.30 | 215100 |
| 2024-01-04 | 43.18 | $81.08 | 220200 |
| 2024-01-03 | 43.43 | $81.59 | 196400 |
| 2024-01-02 | 43.59 | $83.89 | 195400 |
| 2023-12-29 | 43.14 | $83.55 | 243100 |
| 2023-12-28 | 42.40 | $84.59 | 214000 |
| 2023-12-27 | 41.67 | $83.86 | 131800 |
| 2023-12-26 | 40.93 | $83.72 | 222000 |
| 2023-12-22 | 40.14 | $82.77 | 292600 |
| 2023-12-21 | 39.33 | $82.43 | 271100 |
| 2023-12-20 | 38.63 | $81.57 | 316800 |
| 2023-12-19 | 37.77 | $83.61 | 261400 |
| 2023-12-18 | 36.44 | $82.86 | 327600 |
| 2023-12-15 | 35.11 | $82.98 | 1.2M |
| 2023-12-14 | 33.67 | $84.28 | 556700 |
| 2023-12-13 | 32.10 | $80.54 | 493800 |
| 2023-12-12 | 30.87 | $75.30 | 209900 |
| 2023-12-11 | 30.17 | $76.19 | 244000 |
| 2023-12-08 | 29.23 | $76.27 | 208300 |
| 2023-12-07 | 28.11 | $76.26 | 221900 |
| 2023-12-06 | 27.00 | $75.49 | 179100 |
| 2023-12-05 | 25.83 | $75.82 | 260000 |
| 2023-12-04 | 24.86 | $76.00 | 248200 |
| 2023-12-01 | 23.85 | $74.65 | 1.6M |
| 2023-11-30 | 22.86 | $71.66 | 1.0M |
| 2023-11-29 | 22.27 | $71.99 | 322900 |
| 2023-11-28 | 21.66 | $70.73 | 259200 |
| 2023-11-27 | 21.44 | $70.96 | 303500 |
| 2023-11-24 | 21.08 | $71.30 | 73500 |
| 2023-11-22 | 20.47 | $71.53 | 163000 |
| 2023-11-21 | 19.86 | $70.97 | 230500 |
| 2023-11-20 | 19.22 | $72.35 | 420200 |
| 2023-11-17 | 18.06 | $73.00 | 373700 |
| 2023-11-16 | 16.84 | $71.78 | 408300 |
| 2023-11-15 | 15.55 | $73.96 | 455900 |
| 2023-11-14 | 14.11 | $72.19 | 324600 |
| 2023-11-13 | 12.77 | $66.79 | 175300 |
| 2023-11-10 | 12.27 | $66.53 | 142900 |
| 2023-11-09 | 11.78 | $65.92 | 202500 |
| 2023-11-08 | 11.27 | $67.43 | 182500 |
| 2023-11-07 | 11.02 | $67.48 | 113600 |
| 2023-11-06 | 10.60 | $68.35 | 412600 |
| 2023-11-03 | 10.01 | $69.32 | 445300 |
| 2023-11-02 | 9.04 | $66.93 | 452700 |
| 2023-11-01 | 8.83 | $63.49 | 259700 |
| 2023-10-31 | 9.09 | $62.72 | 185600 |
| 2023-10-30 | 9.48 | $62.82 | 209400 |
| 2023-10-27 | 9.82 | $62.09 | 225700 |
| 2023-10-26 | 10.18 | $63.75 | 378400 |
| 2023-10-25 | 10.34 | $62.28 | 387200 |
| 2023-10-24 | 10.33 | $61.33 | 316700 |
| 2023-10-23 | 10.73 | $61.04 | 302300 |
| 2023-10-20 | 11.25 | $60.91 | 294900 |
| 2023-10-19 | 11.80 | $62.44 | 276800 |
| 2023-10-18 | 11.92 | $63.34 | 244200 |
| 2023-10-17 | 11.76 | $65.19 | 274400 |
| 2023-10-16 | 11.58 | $63.48 | 281900 |
| 2023-10-13 | 12.11 | $61.79 | 276900 |
| 2023-10-12 | 12.70 | $62.21 | 174300 |
| 2023-10-11 | 13.25 | $62.98 | 188800 |
| 2023-10-10 | 13.76 | $63.08 | 248800 |
| 2023-10-09 | 14.46 | $61.63 | 148300 |
| 2023-10-06 | 14.77 | $61.73 | 335400 |
| 2023-10-05 | 15.09 | $61.12 | 202400 |
| 2023-10-04 | 15.14 | $59.19 | 201600 |
| 2023-10-03 | 14.51 | $58.65 | 241300 |
| 2023-10-02 | 13.89 | $60.30 | 202400 |
| 2023-09-29 | 13.72 | $62.05 | 319300 |
| 2023-09-28 | 14.06 | $61.53 | 298200 |
| 2023-09-27 | 14.04 | $61.00 | 200600 |
| 2023-09-26 | 14.01 | $61.97 | 262500 |
| 2023-09-25 | 14.41 | $62.84 | 276900 |
| 2023-09-22 | 14.69 | $61.04 | 224600 |
| 2023-09-21 | 14.38 | $61.03 | 243900 |
| 2023-09-20 | 14.05 | $61.32 | 209400 |
| 2023-09-19 | 13.97 | $61.58 | 210100 |
| 2023-09-18 | 13.93 | $62.12 | 170100 |
| 2023-09-15 | 14.05 | $63.27 | 610600 |
| 2023-09-14 | 14.51 | $64.43 | 288200 |
| 2023-09-13 | 15.13 | $63.85 | 395900 |
| 2023-09-12 | 15.78 | $61.87 | 363200 |
| 2023-09-11 | 15.50 | $61.28 | 210600 |
| 2023-09-08 | 15.38 | $61.76 | 331200 |
| 2023-09-07 | 14.99 | $61.13 | 270500 |
| 2023-09-06 | 14.42 | $61.77 | 176500 |
| 2023-09-05 | 14.13 | $63.29 | 276900 |
| 2023-09-01 | 14.31 | $64.60 | 371400 |
| 2023-08-31 | 14.64 | $63.21 | 408600 |
| 2023-08-30 | 14.47 | $63.47 | 173800 |
| 2023-08-29 | 14.24 | $63.96 | 211200 |
| 2023-08-28 | 14.04 | $63.61 | 191400 |
| 2023-08-25 | 13.93 | $63.13 | 251000 |
| 2023-08-24 | 13.81 | $64.40 | 175900 |
| 2023-08-23 | 13.80 | $63.74 | 142100 |
| 2023-08-22 | 13.58 | $63.24 | 241100 |
| 2023-08-21 | 13.45 | $65.29 | 173200 |
| 2023-08-18 | 13.58 | $65.45 | 181800 |
| 2023-08-17 | 13.81 | $65.54 | 238500 |
| 2023-08-16 | 13.95 | $64.95 | 165600 |
| 2023-08-15 | 14.11 | $65.83 | 190800 |
| 2023-08-14 | 14.39 | $67.78 | 229900 |
| 2023-08-11 | 15.13 | $69.27 | 338200 |
| 2023-08-10 | 15.49 | $69.58 | 170400 |
| 2023-08-09 | 15.82 | $70.01 | 177300 |
| 2023-08-08 | 16.26 | $70.65 | 297200 |
| 2023-08-07 | 16.72 | $72.49 | 309800 |
| 2023-08-04 | 16.37 | $71.72 | 279700 |
| 2023-08-03 | 16.10 | $70.69 | 332900 |
| 2023-08-02 | 16.07 | $69.34 | 517000 |
| 2023-08-01 | 16.33 | $69.48 | 539000 |
| 2023-07-31 | 16.28 | $71.00 | 4.8M |
| 2023-07-28 | 15.65 | $70.66 | 451500 |
| 2023-07-27 | 14.98 | $70.16 | 581700 |
| 2023-07-26 | 14.28 | $72.52 | 602000 |
| 2023-07-25 | 13.28 | $68.86 | 484600 |
| 2023-07-24 | 12.66 | $69.36 | 507400 |
| 2023-07-21 | 12.12 | $67.05 | 578700 |
| 2023-07-20 | 11.59 | $68.73 | 411600 |
| 2023-07-19 | 10.84 | $70.17 | 697200 |
| 2023-07-18 | 10.05 | $67.22 | 467300 |
| 2023-07-17 | 9.69 | $63.94 | 492300 |
| 2023-07-14 | 9.85 | $62.51 | 595300 |
| 2023-07-13 | 10.08 | $63.82 | 350400 |
| 2023-07-12 | 10.09 | $62.80 | 339900 |
| 2023-07-11 | 10.30 | $61.11 | 350500 |
| 2023-07-10 | 10.63 | $60.00 | 354600 |
| 2023-07-07 | 10.99 | $60.14 | 854400 |
| 2023-07-06 | 11.26 | $59.19 | 311100 |
| 2023-07-05 | 11.22 | $60.43 | 249600 |
| 2023-07-03 | 11.55 | $61.93 | 151800 |
| 2023-06-30 | 12.12 | $60.90 | 286600 |
| 2023-06-29 | 12.72 | $61.99 | 251100 |
| 2023-06-28 | 13.18 | $61.31 | 328300 |
| 2023-06-27 | 13.76 | $61.32 | 387300 |
| 2023-06-26 | 14.36 | $58.98 | 471700 |
| 2023-06-23 | 14.53 | $57.40 | 647800 |
| 2023-06-22 | 14.28 | $57.48 | 446400 |
| 2023-06-21 | 14.17 | $59.43 | 461600 |
| 2023-06-20 | 14.46 | $61.28 | 536800 |
| 2023-06-16 | 15.08 | $63.16 | 967700 |
| 2023-06-15 | 15.66 | $64.24 | 335700 |
| 2023-06-14 | 16.02 | $64.29 | 296200 |
| 2023-06-13 | 16.29 | $66.42 | 321700 |
| 2023-06-12 | 16.64 | $63.85 | 559200 |
| 2023-06-09 | 17.01 | $65.75 | 208800 |
| 2023-06-08 | 16.89 | $66.60 | 232800 |
| 2023-06-07 | 16.77 | $67.24 | 594900 |
| 2023-06-06 | 16.51 | $65.47 | 366200 |
| 2023-06-05 | 16.40 | $62.09 | 414300 |
| 2023-06-02 | 16.84 | $63.60 | 449500 |
| 2023-06-01 | 17.30 | $58.76 | 315300 |
| 2023-05-31 | 17.68 | $56.64 | 403500 |
| 2023-05-30 | 18.15 | $59.58 | 235300 |
| 2023-05-26 | 19.02 | $59.62 | 163400 |
| 2023-05-25 | 19.89 | $59.33 | 258300 |
| 2023-05-24 | 20.87 | $60.29 | 215300 |
| 2023-05-23 | 21.82 | $61.33 | 351900 |
| 2023-05-22 | 22.83 | $59.72 | 288200 |
| 2023-05-19 | 23.60 | $58.17 | 397200 |
| 2023-05-18 | 24.42 | $59.92 | 332500 |
| 2023-05-17 | 25.47 | $59.36 | 402200 |
| 2023-05-16 | 26.49 | $55.66 | 283800 |
| 2023-05-15 | 27.34 | $57.18 | 332400 |
| 2023-05-12 | 28.02 | $54.73 | 248900 |
| 2023-05-11 | 28.35 | $54.54 | 411100 |
| 2023-05-10 | 28.82 | $56.33 | 316800 |
| 2023-05-09 | 29.51 | $56.76 | 441500 |
| 2023-05-08 | 30.07 | $55.79 | 295700 |
| 2023-05-05 | 30.69 | $57.88 | 567400 |
| 2023-05-04 | 31.16 | $54.27 | 671000 |
| 2023-05-03 | 31.00 | $55.72 | 485200 |
| 2023-05-02 | 31.37 | $56.09 | 636600 |
| 2023-05-01 | 31.77 | $60.27 | 515500 |
| 2023-04-28 | 32.94 | $63.61 | 3.9M |
| 2023-04-27 | 34.53 | $63.18 | 749600 |
| 2023-04-26 | 36.05 | $61.55 | 729300 |
| 2023-04-25 | 37.50 | $55.80 | 557100 |
| 2023-04-24 | 37.62 | $57.93 | 417700 |
| 2023-04-21 | 38.03 | $58.27 | 282300 |
| 2023-04-20 | 38.22 | $58.33 | 307300 |
| 2023-04-19 | 38.49 | $59.78 | 368800 |
| 2023-04-18 | 38.77 | $58.11 | 214000 |
| 2023-04-17 | 39.10 | $60.03 | 325000 |
| 2023-04-14 | 39.43 | $58.19 | 286800 |
| 2023-04-13 | 39.83 | $59.36 | 409300 |
| 2023-04-12 | 40.17 | $57.48 | 389800 |
| 2023-04-11 | 40.18 | $57.71 | 279300 |
| 2023-04-10 | 40.24 | $58.15 | 517000 |
| 2023-04-06 | 40.14 | $58.25 | 412600 |
| 2023-04-05 | 39.91 | $58.19 | 648600 |
| 2023-04-04 | 39.61 | $57.54 | 580400 |
| 2023-04-03 | 39.29 | $57.28 | 430000 |
| 2023-03-31 | 39.03 | $57.72 | 774500 |
| 2023-03-30 | 38.76 | $58.64 | 357400 |
| 2023-03-29 | 38.60 | $59.67 | 562600 |
| 2023-03-28 | 38.36 | $58.88 | 574500 |
| 2023-03-27 | 38.11 | $59.25 | 644500 |
| 2023-03-24 | 37.90 | $59.31 | 997900 |
| 2023-03-23 | 37.07 | $58.68 | 548200 |
| 2023-03-22 | 36.26 | $60.44 | 405200 |
| 2023-03-21 | 35.51 | $64.19 | 594800 |
| 2023-03-20 | 34.84 | $60.46 | 730800 |
| 2023-03-17 | 33.84 | $58.27 | 1.7M |
| 2023-03-16 | 32.42 | $65.28 | 783700 |
| 2023-03-15 | 31.15 | $64.50 | 1.1M |
| 2023-03-14 | 29.21 | $64.13 | 1.3M |
| 2023-03-13 | 27.23 | $65.08 | 2.5M |
| 2023-03-10 | 24.63 | $77.09 | 404300 |
| 2023-03-09 | 23.24 | $79.76 | 253400 |
| 2023-03-08 | 22.35 | $86.17 | 193200 |
| 2023-03-07 | 22.67 | $85.81 | 115400 |
| 2023-03-06 | 23.00 | $88.32 | 124300 |
| 2023-03-03 | 24.21 | $88.85 | 121600 |
| 2023-03-02 | 25.44 | $88.03 | 151100 |
| 2023-03-01 | 26.74 | $89.95 | 168300 |
| 2023-02-28 | 27.13 | $90.66 | 249300 |
| 2023-02-27 | 27.32 | $91.06 | 167300 |
| 2023-02-24 | 27.13 | $91.17 | 159000 |
| 2023-02-23 | 27.20 | $91.26 | 175700 |
| 2023-02-22 | 27.06 | $90.79 | 187800 |
| 2023-02-21 | 27.00 | $90.99 | 153600 |
| 2023-02-17 | 26.93 | $91.67 | 354200 |
| 2023-02-16 | 26.61 | $90.76 | 140800 |
| 2023-02-15 | 26.44 | $91.43 | 139500 |
| 2023-02-14 | 26.02 | $91.19 | 195400 |
| 2023-02-13 | 25.62 | $91.77 | 110100 |
| 2023-02-10 | 24.79 | $90.83 | 154800 |
| 2023-02-09 | 23.92 | $90.94 | 161000 |
| 2023-02-08 | 23.01 | $91.51 | 122100 |
| 2023-02-07 | 22.05 | $91.96 | 191800 |
| 2023-02-06 | 20.89 | $91.49 | 198600 |
| 2023-02-03 | 19.79 | $91.16 | 331500 |
| 2023-02-02 | 18.64 | $91.28 | 383700 |
| 2023-02-01 | 17.60 | $90.20 | 248200 |
| 2023-01-31 | 16.46 | $90.19 | 1.1M |
| 2023-01-30 | 15.42 | $88.06 | 242100 |
| 2023-01-27 | 14.77 | $87.84 | 168200 |
| 2023-01-26 | 14.09 | $87.71 | 223100 |
| 2023-01-25 | 13.31 | $87.99 | 259800 |
| 2023-01-24 | 12.49 | $85.35 | 165000 |
| 2023-01-23 | 12.25 | $86.57 | 179400 |
| 2023-01-20 | 11.99 | $85.13 | 215700 |
| 2023-01-19 | 12.05 | $82.85 | 140200 |
| 2023-01-18 | 12.41 | $82.66 | 230400 |
| 2023-01-17 | 12.56 | $85.37 | 169800 |
| 2023-01-13 | 11.81 | $86.91 | 148900 |
| 2023-01-12 | 11.02 | $86.65 | 164100 |
| 2023-01-11 | 10.34 | $85.10 | 202300 |
| 2023-01-10 | 9.94 | $84.57 | 151000 |
| 2023-01-09 | 9.66 | $84.25 | 193200 |
| 2023-01-06 | 9.33 | $84.50 | 164500 |
| 2023-01-05 | 9.14 | $81.92 | 164600 |
| 2023-01-04 | 9.59 | $82.21 | 170900 |
| 2023-01-03 | 9.63 | $82.56 | 203700 |
| 2022-12-30 | 9.67 | $83.52 | 115400 |
| 2022-12-29 | 9.26 | $84.08 | 140500 |
| 2022-12-28 | 8.84 | $82.29 | 128100 |
| 2022-12-27 | 8.72 | $82.33 | 141200 |
| 2022-12-23 | 8.64 | $82.17 | 161700 |
| 2022-12-22 | 8.60 | $81.30 | 110200 |
| 2022-12-21 | 8.83 | $81.68 | 161800 |
| 2022-12-20 | 8.95 | $79.76 | 183000 |
| 2022-12-19 | 9.32 | $78.45 | 182500 |
| 2022-12-16 | 9.30 | $77.72 | 975200 |
| 2022-12-15 | 9.24 | $77.84 | 175200 |
| 2022-12-14 | 9.27 | $79.66 | 186700 |
| 2022-12-13 | 9.74 | $81.22 | 191100 |
| 2022-12-12 | 9.99 | $81.63 | 156900 |
| 2022-12-09 | 10.31 | $81.02 | 164500 |
| 2022-12-08 | 10.76 | $81.53 | 216200 |
| 2022-12-07 | 11.28 | $81.19 | 169200 |
| 2022-12-06 | 11.57 | $80.66 | 188800 |
| 2022-12-05 | 11.95 | $81.66 | 182000 |
| 2022-12-02 | 12.51 | $85.19 | 160000 |
| 2022-12-01 | 12.94 | $84.75 | 144500 |
| 2022-11-30 | 12.85 | $85.52 | 415100 |
| 2022-11-29 | 12.79 | $83.75 | 122500 |
| 2022-11-28 | 12.98 | $83.46 | 137800 |
| 2022-11-25 | 13.17 | $85.46 | 68300 |
| 2022-11-23 | 13.09 | $83.88 | 99900 |
| 2022-11-22 | 13.22 | $84.26 | 109300 |
| 2022-11-21 | 13.31 | $83.61 | 140900 |
| 2022-11-18 | 13.91 | $84.86 | 170300 |
| 2022-11-17 | 14.53 | $82.74 | 182600 |
| 2022-11-16 | 14.59 | $83.09 | 135800 |
| 2022-11-15 | 14.84 | $84.19 | 143800 |
| 2022-11-14 | 15.28 | $83.74 | 188000 |
| 2022-11-11 | 15.65 | $85.26 | 116000 |
| 2022-11-10 | 16.29 | $85.80 | 168100 |
| 2022-11-09 | 16.79 | $82.15 | 121800 |
| 2022-11-08 | 16.52 | $82.46 | 148000 |
| 2022-11-07 | 16.27 | $83.03 | 110500 |
| 2022-11-04 | 16.05 | $82.58 | 120100 |
| 2022-11-03 | 15.55 | $81.07 | 152200 |
| 2022-11-02 | 14.90 | $81.06 | 230400 |
| 2022-11-01 | 14.43 | $82.74 | 204000 |
| 2022-10-31 | 14.09 | $83.22 | 499400 |
| 2022-10-28 | 13.57 | $80.49 | 277200 |
| 2022-10-27 | 12.36 | $77.66 | 330900 |
| 2022-10-26 | 11.06 | $80.16 | 874200 |
| 2022-10-25 | 9.77 | $89.37 | 255800 |
| 2022-10-24 | 10.21 | $88.68 | 237600 |
| 2022-10-21 | 10.53 | $87.48 | 224900 |
| 2022-10-20 | 10.58 | $86.78 | 211600 |
| 2022-10-19 | 10.80 | $90.33 | 189900 |
| 2022-10-18 | 11.03 | $91.26 | 201200 |
| 2022-10-17 | 10.88 | $90.83 | 236100 |
| 2022-10-14 | 11.09 | $88.41 | 171400 |
| 2022-10-13 | 11.31 | $90.30 | 150600 |
| 2022-10-12 | 11.71 | $86.61 | 160600 |
| 2022-10-11 | 11.74 | $87.07 | 210400 |
| 2022-10-10 | 11.76 | $87.13 | 133500 |
| 2022-10-07 | 11.88 | $86.64 | 142700 |
| 2022-10-06 | 12.01 | $89.52 | 92800 |
| 2022-10-05 | 12.61 | $89.83 | 118500 |
| 2022-10-04 | 13.20 | $90.58 | 133600 |
| 2022-10-03 | 13.81 | $86.76 | 133900 |
| 2022-09-30 | 13.63 | $84.29 | 183600 |
| 2022-09-29 | 13.29 | $85.18 | 167000 |
| 2022-09-28 | 12.51 | $85.86 | 178000 |
| 2022-09-27 | 11.82 | $84.84 | 191000 |
| 2022-09-26 | 11.09 | $87.30 | 129700 |
| 2022-09-23 | 10.87 | $87.51 | 100700 |
| 2022-09-22 | 10.65 | $88.88 | 129700 |
| 2022-09-21 | 10.87 | $90.17 | 122200 |
| 2022-09-20 | 11.31 | $91.02 | 91900 |
| 2022-09-19 | 11.75 | $91.09 | 91100 |
| 2022-09-16 | 12.21 | $89.53 | 446200 |
| 2022-09-15 | 12.36 | $89.70 | 128700 |
| 2022-09-14 | 12.70 | $89.08 | 172000 |
| 2022-09-13 | 12.66 | $87.93 | 154000 |
| 2022-09-12 | 12.63 | $91.13 | 179600 |
| 2022-09-09 | 13.19 | $90.36 | 129900 |
| 2022-09-08 | 13.63 | $89.93 | 155900 |
| 2022-09-07 | 13.83 | $89.32 | 135300 |
| 2022-09-06 | 13.93 | $87.93 | 120400 |
| 2022-09-02 | 14.31 | $88.88 | 141300 |
| 2022-09-01 | 15.04 | $89.82 | 573500 |
| 2022-08-31 | 15.46 | $89.47 | 183300 |
| 2022-08-30 | 16.14 | $90.95 | 196900 |
| 2022-08-29 | 16.47 | $89.75 | 100000 |
| 2022-08-26 | 16.78 | $91.21 | 131300 |
| 2022-08-25 | 17.53 | $93.12 | 137500 |
| 2022-08-24 | 18.36 | $91.78 | 116900 |
| 2022-08-23 | 19.31 | $92.65 | 158600 |
| 2022-08-22 | 20.07 | $94.81 | 159300 |
| 2022-08-19 | 20.35 | $96.54 | 179200 |
| 2022-08-18 | 19.97 | $98.81 | 197400 |
| 2022-08-17 | 19.00 | $98.70 | 137400 |
| 2022-08-16 | 18.00 | $98.80 | 134500 |
| 2022-08-15 | 16.78 | $98.48 | 102700 |
| 2022-08-12 | 15.58 | $97.47 | 109700 |
| 2022-08-11 | 14.48 | $95.63 | 86800 |
| 2022-08-10 | 13.68 | $94.73 | 139500 |
| 2022-08-09 | 12.98 | $93.34 | 190500 |
| 2022-08-08 | 12.62 | $92.81 | 136700 |
| 2022-08-05 | 12.25 | $93.19 | 170700 |
| 2022-08-04 | 12.00 | $92.62 | 182700 |
| 2022-08-03 | 11.91 | $91.47 | 162300 |
| 2022-08-02 | 12.02 | $90.86 | 155300 |
| 2022-08-01 | 12.21 | $90.77 | 263500 |
| 2022-07-29 | 12.57 | $90.50 | 507300 |
| 2022-07-28 | 12.73 | $89.83 | 254000 |
| 2022-07-27 | 12.91 | $91.42 | 350400 |
| 2022-07-26 | 12.87 | $92.11 | 276300 |
| 2022-07-25 | 13.22 | $91.76 | 440800 |
| 2022-07-22 | 13.70 | $89.75 | 94700 |
| 2022-07-21 | 14.34 | $90.13 | 139100 |
| 2022-07-20 | 14.88 | $89.48 | 167200 |
| 2022-07-19 | 15.32 | $88.66 | 155100 |
| 2022-07-18 | 15.63 | $86.16 | 215800 |
| 2022-07-15 | 15.80 | $86.84 | 204400 |
| 2022-07-14 | 15.76 | $84.68 | 141300 |
| 2022-07-13 | 14.98 | $85.96 | 137200 |
| 2022-07-12 | 14.59 | $87.49 | 167500 |
| 2022-07-11 | 14.49 | $88.21 | 97800 |
| 2022-07-08 | 14.46 | $88.99 | 144400 |
| 2022-07-07 | 14.69 | $89.05 | 204900 |
| 2022-07-06 | 14.81 | $88.17 | 191500 |
| 2022-07-05 | 14.67 | $87.82 | 147200 |
| 2022-07-01 | 14.38 | $87.13 | 164800 |
| 2022-06-30 | 14.51 | $86.10 | 145700 |
| 2022-06-29 | 14.48 | $86.56 | 100200 |
| 2022-06-28 | 14.76 | $87.49 | 130900 |
| 2022-06-27 | 15.34 | $88.00 | 177700 |
| 2022-06-24 | 15.81 | $88.03 | 364100 |
| 2022-06-23 | 16.16 | $85.30 | 148900 |
| 2022-06-22 | 15.91 | $85.99 | 189500 |
| 2022-06-21 | 15.72 | $85.53 | 261900 |
| 2022-06-17 | 15.52 | $84.83 | 778300 |
| 2022-06-16 | 14.77 | $82.10 | 242300 |
| 2022-06-15 | 13.64 | $85.19 | 245100 |
| 2022-06-14 | 12.88 | $84.45 | 238500 |
| 2022-06-13 | 11.73 | $84.23 | 307000 |
| 2022-06-10 | 10.52 | $84.96 | 215700 |
| 2022-06-09 | 9.58 | $88.39 | 384000 |
| 2022-06-08 | 9.38 | $91.40 | 329400 |
| 2022-06-07 | 9.73 | $92.63 | 163200 |
| 2022-06-06 | 10.23 | $92.10 | 162500 |
| 2022-06-03 | 10.59 | $92.21 | 137400 |
| 2022-06-02 | 11.13 | $93.28 | 128000 |
| 2022-06-01 | 11.70 | $91.46 | 117700 |
| 2022-05-31 | 12.11 | $92.35 | 687700 |
| 2022-05-27 | 12.71 | $92.41 | 434400 |
| 2022-05-26 | 13.29 | $91.37 | 153600 |
| 2022-05-25 | 13.87 | $89.19 | 117900 |
| 2022-05-24 | 13.99 | $88.54 | 199100 |
| 2022-05-23 | 13.91 | $88.96 | 129200 |
| 2022-05-20 | 14.06 | $87.52 | 178000 |
| 2022-05-19 | 13.77 | $87.45 | 271600 |
| 2022-05-18 | 13.72 | $88.52 | 147100 |
| 2022-05-17 | 13.88 | $90.81 | 133700 |
| 2022-05-16 | 14.45 | $88.94 | 166600 |
| 2022-05-13 | 14.69 | $89.59 | 189500 |
| 2022-05-12 | 15.11 | $89.95 | 167500 |
| 2022-05-11 | 15.23 | $89.20 | 142700 |
| 2022-05-10 | 15.61 | $90.33 | 237400 |
| 2022-05-09 | 16.01 | $91.02 | 236900 |
| 2022-05-06 | 16.33 | $90.23 | 219600 |
| 2022-05-05 | 16.44 | $90.54 | 184500 |
| 2022-05-04 | 16.74 | $93.38 | 176100 |
| 2022-05-03 | 17.23 | $91.67 | 158400 |
| 2022-05-02 | 17.37 | $90.84 | 236200 |
| 2022-04-29 | 17.37 | $90.18 | 594600 |
| 2022-04-28 | 17.47 | $93.56 | 307600 |
| 2022-04-27 | 17.93 | $94.02 | 314900 |
| 2022-04-26 | 18.16 | $91.35 | 195900 |
| 2022-04-25 | 18.18 | $93.78 | 263600 |
| 2022-04-22 | 18.20 | $93.62 | 188900 |
| 2022-04-21 | 18.73 | $96.31 | 169500 |
| 2022-04-20 | 19.67 | $97.29 | 108600 |
| 2022-04-19 | 20.36 | $96.40 | 183700 |
| 2022-04-18 | 21.41 | $93.32 | 150800 |
| 2022-04-14 | 21.81 | $93.18 | 133200 |
| 2022-04-13 | 22.33 | $94.59 | 214900 |
| 2022-04-12 | 22.55 | $93.00 | 186400 |
| 2022-04-11 | 22.78 | $94.01 | 213700 |
| 2022-04-08 | 23.08 | $93.15 | 266700 |
| 2022-04-07 | 23.40 | $94.13 | 305300 |
| 2022-04-06 | 22.94 | $94.92 | 172500 |
| 2022-04-05 | 22.74 | $96.17 | 132900 |
| 2022-04-04 | 22.73 | $96.67 | 136600 |
| 2022-04-01 | 22.72 | $97.61 | 298900 |
| 2022-03-31 | 22.91 | $97.16 | 180800 |
| 2022-03-30 | 23.17 | $98.38 | 198000 |
| 2022-03-29 | 23.54 | $101.54 | 205600 |
| 2022-03-28 | 24.17 | $99.80 | 148200 |
| 2022-03-25 | 24.45 | $101.47 | 129200 |
| 2022-03-24 | 24.79 | $99.34 | 128000 |
| 2022-03-23 | 24.66 | $98.02 | 137300 |
| 2022-03-22 | 24.55 | $101.76 | 199300 |
| 2022-03-21 | 25.03 | $100.53 | 278300 |
| 2022-03-18 | 25.27 | $100.00 | 656500 |
| 2022-03-17 | 25.53 | $101.00 | 182100 |
| 2022-03-16 | 25.73 | $102.09 | 230700 |
| 2022-03-15 | 25.93 | $100.42 | 151300 |
| 2022-03-14 | 26.06 | $100.36 | 205500 |
| 2022-03-11 | 26.31 | $99.24 | 182300 |
| 2022-03-10 | 26.19 | $97.95 | 146700 |
| 2022-03-09 | 25.50 | $97.38 | 212300 |
| 2022-03-08 | 24.97 | $96.95 | 222000 |
| 2022-03-07 | 24.24 | $95.24 | 189500 |
| 2022-03-04 | 23.23 | $98.27 | 146200 |
| 2022-03-03 | 22.36 | $100.58 | 169600 |
| 2022-03-02 | 21.81 | $101.46 | 227700 |
| 2022-03-01 | 21.23 | $96.44 | 649200 |
| 2022-02-28 | 20.36 | $101.86 | 210100 |
| 2022-02-25 | 20.11 | $102.68 | 162000 |
| 2022-02-24 | 19.85 | $98.97 | 287000 |
| 2022-02-23 | 18.60 | $99.46 | 143800 |
| 2022-02-22 | 17.77 | $101.43 | 171100 |
| 2022-02-18 | 17.14 | $102.09 | 182300 |
| 2022-02-17 | 16.59 | $101.79 | 218400 |
| 2022-02-16 | 16.06 | $103.95 | 182000 |
| 2022-02-15 | 15.51 | $104.08 | 216300 |
| 2022-02-14 | 14.92 | $102.37 | 208300 |
| 2022-02-11 | 15.37 | $102.93 | 251100 |
| 2022-02-10 | 15.87 | $102.80 | 306300 |
| 2022-02-09 | 16.49 | $103.23 | 190500 |
| 2022-02-08 | 17.28 | $104.37 | 190300 |
| 2022-02-07 | 17.82 | $102.54 | 150000 |
| 2022-02-04 | 18.30 | $103.35 | 214100 |
| 2022-02-03 | 18.69 | $100.81 | 207000 |
| 2022-02-02 | 18.83 | $101.67 | 244300 |
| 2022-02-01 | 18.77 | $101.88 | 309600 |
| 2022-01-31 | 18.69 | $98.45 | 2.2M |
| 2022-01-28 | 17.97 | $98.22 | 456700 |
| 2022-01-27 | 16.89 | $96.11 | 477500 |
| 2022-01-26 | 15.76 | $96.19 | 455200 |
| 2022-01-25 | 14.58 | $101.45 | 506800 |
| 2022-01-24 | 14.01 | $103.24 | 296000 |
| 2022-01-21 | 13.42 | $100.53 | 332400 |
| 2022-01-20 | 12.97 | $101.14 | 362000 |
| 2022-01-19 | 12.66 | $103.93 | 511800 |
| 2022-01-18 | 12.82 | $109.31 | 175300 |
| 2022-01-14 | 12.80 | $111.41 | 215100 |
| 2022-01-13 | 12.86 | $110.55 | 114000 |
| 2022-01-12 | 12.67 | $109.83 | 182600 |
| 2022-01-11 | 12.56 | $109.64 | 215100 |
| 2022-01-10 | 12.66 | $108.89 | 250800 |
| 2022-01-07 | 12.72 | $109.54 | 203300 |
| 2022-01-06 | 12.36 | $110.09 | 209900 |
| 2022-01-05 | 12.17 | $106.32 | 241300 |
| 2022-01-04 | 12.22 | $108.13 | 444800 |
| 2022-01-03 | 12.27 | $107.43 | 266100 |
| 2021-12-31 | 12.46 | $106.11 | 138100 |
| 2021-12-30 | 12.98 | $106.40 | 108200 |
| 2021-12-29 | 13.27 | $107.13 | 111700 |
| 2021-12-28 | 13.74 | $106.36 | 90400 |
| 2021-12-27 | 13.97 | $106.27 | 123400 |
| 2021-12-23 | 14.35 | $105.19 | 127400 |
| 2021-12-22 | 14.60 | $104.79 | 219300 |
| 2021-12-21 | 15.10 | $103.43 | 226300 |
| 2021-12-20 | 15.32 | $99.01 | 216000 |
| 2021-12-17 | 14.96 | $101.46 | 1.3M |
| 2021-12-16 | 15.12 | $104.35 | 406400 |
| 2021-12-15 | 15.81 | $104.38 | 371600 |
| 2021-12-14 | 16.49 | $104.65 | 255000 |
| 2021-12-13 | 17.21 | $104.70 | 257400 |
| 2021-12-10 | 17.98 | $105.14 | 166600 |
| 2021-12-09 | 18.65 | $104.56 | 175300 |
| 2021-12-08 | 19.34 | $105.32 | 276400 |
| 2021-12-07 | 20.07 | $103.77 | 237400 |
| 2021-12-06 | 20.84 | $104.21 | 268200 |
| 2021-12-03 | 21.45 | $102.15 | 154300 |
| 2021-12-02 | 21.48 | $103.42 | 188100 |
| 2021-12-01 | 21.62 | $99.90 | 198200 |
| 2021-11-30 | 21.77 | $100.58 | 221100 |
| 2021-11-29 | 21.82 | $102.09 | 174700 |
| 2021-11-26 | 21.88 | $102.03 | 137200 |
| 2021-11-24 | 21.88 | $107.47 | 85700 |
| 2021-11-23 | 22.92 | $108.36 | 214000 |
| 2021-11-22 | 23.82 | $107.23 | 140500 |
| 2021-11-19 | 24.82 | $106.23 | 275900 |
| 2021-11-18 | 25.98 | $107.49 | 201100 |
| 2021-11-17 | 27.28 | $106.08 | 179600 |
| 2021-11-16 | 28.33 | $105.95 | 183500 |
| 2021-11-15 | 29.44 | $106.18 | 132800 |
| 2021-11-12 | 29.60 | $105.52 | 138200 |
| 2021-11-11 | 29.79 | $106.23 | 119800 |
| 2021-11-10 | 30.06 | $105.10 | 146100 |
| 2021-11-09 | 30.42 | $104.80 | 118800 |
| 2021-11-08 | 30.96 | $104.68 | 165200 |
| 2021-11-05 | 31.55 | $104.20 | 140000 |
| 2021-11-04 | 32.18 | $102.37 | 129300 |
| 2021-11-03 | 33.09 | $103.35 | 146000 |
| 2021-11-02 | 34.04 | $100.04 | 134300 |
| 2021-11-01 | 35.40 | $101.64 | 207200 |
| 2021-10-29 | 36.83 | $98.82 | 285400 |
| 2021-10-28 | 38.48 | $99.70 | 216400 |
| 2021-10-27 | 40.47 | $96.81 | 229400 |
| 2021-10-26 | 42.55 | $104.55 | 191000 |
| 2021-10-25 | 42.74 | $103.73 | 175600 |
| 2021-10-22 | 42.78 | $103.61 | 92200 |
| 2021-10-21 | 42.98 | $102.31 | 207500 |
| 2021-10-20 | 43.35 | $102.12 | 203700 |
| 2021-10-19 | 43.79 | $99.57 | 187400 |
| 2021-10-18 | 44.56 | $99.42 | 175000 |
| 2021-10-15 | 45.21 | $99.82 | 307000 |
| 2021-10-14 | 45.87 | $100.04 | 123200 |
| 2021-10-13 | 46.74 | $99.32 | 83900 |
| 2021-10-12 | 47.67 | $99.85 | 92300 |
| 2021-10-11 | 48.31 | $100.23 | 94400 |
| 2021-10-08 | 48.67 | $101.12 | 114700 |
| 2021-10-07 | 48.96 | $101.15 | 212100 |
| 2021-10-06 | 49.37 | $99.58 | 101600 |
| 2021-10-05 | 49.90 | $100.63 | 129500 |
| 2021-10-04 | 49.41 | $100.24 | 222800 |
| 2021-10-01 | 48.97 | $99.09 | 166500 |
| 2021-09-30 | 48.60 | $96.71 | 254800 |
| 2021-09-29 | 48.28 | $98.65 | 155000 |
| 2021-09-28 | 47.95 | $97.25 | 158200 |
| 2021-09-27 | 47.55 | $98.29 | 259200 |
| 2021-09-24 | 47.12 | $95.55 | 208000 |
| 2021-09-23 | 46.80 | $93.70 | 267100 |
| 2021-09-22 | 46.66 | $90.01 | 236600 |
| 2021-09-21 | 46.92 | $88.85 | 295300 |
| 2021-09-20 | 47.27 | $89.24 | 302500 |
| 2021-09-17 | 47.69 | $90.26 | 1.1M |
| 2021-09-16 | 47.49 | $89.63 | 262400 |
| 2021-09-15 | 47.29 | $89.97 | 281800 |
| 2021-09-14 | 47.18 | $88.18 | 178600 |
| 2021-09-13 | 47.07 | $89.98 | 184900 |
| 2021-09-10 | 46.74 | $88.62 | 278300 |
| 2021-09-09 | 46.43 | $89.20 | 234800 |
| 2021-09-08 | 46.12 | $89.08 | 159800 |
| 2021-09-07 | 45.75 | $90.27 | 224800 |
| 2021-09-03 | 45.47 | $90.93 | 143500 |
| 2021-09-02 | 45.26 | $90.56 | 218400 |
| 2021-09-01 | 44.94 | $91.10 | 137700 |
| 2021-08-31 | 44.64 | $91.58 | 131400 |
| 2021-08-30 | 44.26 | $90.69 | 196300 |
| 2021-08-27 | 43.84 | $93.07 | 417700 |
| 2021-08-26 | 43.41 | $90.27 | 508000 |
| 2021-08-25 | 42.96 | $91.92 | 430300 |
| 2021-08-24 | 42.33 | $91.85 | 128800 |
| 2021-08-23 | 41.72 | $91.23 | 112200 |
| 2021-08-20 | 40.99 | $90.58 | 155500 |
| 2021-08-19 | 40.24 | $89.30 | 107800 |
| 2021-08-18 | 39.47 | $90.57 | 92500 |
| 2021-08-17 | 38.23 | $91.79 | 108500 |
| 2021-08-16 | 36.87 | $93.24 | 310500 |
| 2021-08-13 | 35.40 | $92.95 | 107700 |
| 2021-08-12 | 33.68 | $93.86 | 471100 |
| 2021-08-11 | 31.72 | $95.78 | 109700 |
| 2021-08-10 | 29.66 | $93.99 | 130900 |
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