Is iShares Core 60/40 Balanced Allocation ETF (AOR) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Core 60/40 Balanced Allocation ETF (AOR) research center and poll results.
AMEX : AOR
iShares Core 60/40 Balanced Allocation ETF
$69.06 USD
$0.21 (0.31%)
- Volume
- 182.49K
- Average Volume
- 333.06K
- Market Capitalization
- $3.68B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $69.97
- Year Low
- $60.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 5
Bearish
⚪ 0
Neutral
3 Bullish / 5 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
69.06
2026-07-16
Close Price
$68.83
Vol: 164621
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
45.10
Average
55.88
Maximum
69.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 69.06 | $68.83 | 164621 |
| 2026-07-15 | 69.10 | $69.06 | 182500 |
| 2026-07-14 | 69.14 | $68.85 | 220900 |
| 2026-07-13 | 69.15 | $68.51 | 212100 |
| 2026-07-10 | 69.17 | $69.10 | 204941 |
| 2026-07-09 | 69.11 | $68.93 | 197100 |
| 2026-07-08 | 69.09 | $68.55 | 324200 |
| 2026-07-07 | 69.08 | $68.75 | 277208 |
| 2026-07-06 | 69.06 | $69.28 | 285809 |
| 2026-07-02 | 69.08 | $69.27 | 263200 |
| 2026-07-01 | 69.09 | $69.23 | 266316 |
| 2026-06-30 | 69.12 | $69.50 | 473800 |
| 2026-06-29 | 69.13 | $69.31 | 234119 |
| 2026-06-26 | 69.14 | $68.87 | 242959 |
| 2026-06-25 | 69.18 | $69.02 | 251046 |
| 2026-06-24 | 69.19 | $68.86 | 330401 |
| 2026-06-23 | 69.22 | $68.78 | 232005 |
| 2026-06-22 | 69.22 | $69.60 | 282743 |
| 2026-06-18 | 69.17 | $69.76 | 268900 |
| 2026-06-17 | 69.11 | $69.16 | 367500 |
| 2026-06-16 | 69.04 | $69.65 | 220300 |
| 2026-06-15 | 68.97 | $69.78 | 365700 |
| 2026-06-12 | 68.89 | $69.12 | 356438 |
| 2026-06-11 | 68.88 | $68.94 | 434337 |
| 2026-06-10 | 68.87 | $67.84 | 281748 |
| 2026-06-09 | 68.90 | $68.47 | 455600 |
| 2026-06-08 | 68.92 | $68.47 | 235608 |
| 2026-06-05 | 68.94 | $68.28 | 302600 |
| 2026-06-04 | 68.95 | $69.65 | 199951 |
| 2026-06-03 | 68.91 | $69.48 | 230029 |
| 2026-06-02 | 68.83 | $69.85 | 535946 |
| 2026-06-01 | 68.71 | $69.70 | 595400 |
| 2026-05-29 | 68.61 | $69.61 | 239036 |
| 2026-05-28 | 68.52 | $69.52 | 345627 |
| 2026-05-27 | 68.39 | $69.31 | 286900 |
| 2026-05-26 | 68.29 | $69.37 | 274825 |
| 2026-05-22 | 68.20 | $68.79 | 319806 |
| 2026-05-21 | 68.14 | $68.68 | 267400 |
| 2026-05-20 | 68.06 | $68.49 | 385300 |
| 2026-05-19 | 68.01 | $67.83 | 238823 |
| 2026-05-18 | 67.97 | $68.19 | 447500 |
| 2026-05-15 | 67.94 | $68.13 | 295942 |
| 2026-05-14 | 67.92 | $68.97 | 213700 |
| 2026-05-13 | 67.83 | $68.78 | 410534 |
| 2026-05-12 | 67.75 | $68.51 | 434200 |
| 2026-05-11 | 67.67 | $68.85 | 315589 |
| 2026-05-08 | 67.55 | $68.84 | 340936 |
| 2026-05-07 | 67.41 | $68.39 | 541716 |
| 2026-05-06 | 67.29 | $68.82 | 309000 |
| 2026-05-05 | 67.14 | $67.93 | 322140 |
| 2026-05-04 | 66.98 | $67.46 | 730948 |
| 2026-05-01 | 66.83 | $67.77 | 355500 |
| 2026-04-30 | 66.66 | $67.69 | 327309 |
| 2026-04-29 | 66.51 | $67.03 | 281044 |
| 2026-04-28 | 66.38 | $67.27 | 182600 |
| 2026-04-27 | 66.17 | $67.52 | 207481 |
| 2026-04-24 | 65.95 | $67.56 | 326700 |
| 2026-04-23 | 65.76 | $67.17 | 565800 |
| 2026-04-22 | 65.63 | $67.45 | 211028 |
| 2026-04-21 | 65.46 | $67.07 | 365913 |
| 2026-04-20 | 65.32 | $67.62 | 449133 |
| 2026-04-17 | 65.12 | $67.75 | 274000 |
| 2026-04-16 | 64.96 | $67.11 | 412200 |
| 2026-04-15 | 64.84 | $67.09 | 294200 |
| 2026-04-14 | 64.76 | $66.96 | 352031 |
| 2026-04-13 | 64.67 | $66.44 | 611123 |
| 2026-04-10 | 64.57 | $66.01 | 234802 |
| 2026-04-09 | 64.52 | $66.05 | 500300 |
| 2026-04-08 | 64.50 | $65.92 | 470800 |
| 2026-04-07 | 64.49 | $64.60 | 408321 |
| 2026-04-06 | 64.55 | $64.54 | 312040 |
| 2026-04-02 | 64.60 | $64.39 | 297040 |
| 2026-04-01 | 64.68 | $64.74 | 493143 |
| 2026-03-31 | 64.77 | $64.35 | 651920 |
| 2026-03-30 | 64.86 | $63.12 | 322837 |
| 2026-03-27 | 65.05 | $63.12 | 442700 |
| 2026-03-26 | 65.27 | $63.64 | 317800 |
| 2026-03-25 | 65.46 | $64.54 | 251848 |
| 2026-03-24 | 65.61 | $64.06 | 402900 |
| 2026-03-23 | 65.77 | $64.35 | 498624 |
| 2026-03-20 | 65.90 | $63.57 | 435755 |
| 2026-03-19 | 66.09 | $64.63 | 309000 |
| 2026-03-18 | 66.21 | $64.68 | 331872 |
| 2026-03-17 | 66.33 | $65.39 | 249603 |
| 2026-03-16 | 66.40 | $65.20 | 355200 |
| 2026-03-13 | 66.48 | $64.57 | 308923 |
| 2026-03-12 | 66.59 | $64.86 | 536020 |
| 2026-03-11 | 66.70 | $65.64 | 505738 |
| 2026-03-10 | 66.78 | $65.83 | 831125 |
| 2026-03-09 | 66.84 | $65.86 | 909200 |
| 2026-03-06 | 66.88 | $65.47 | 458000 |
| 2026-03-05 | 66.90 | $65.95 | 544600 |
| 2026-03-04 | 66.91 | $66.52 | 432656 |
| 2026-03-03 | 66.91 | $66.17 | 777130 |
| 2026-03-02 | 66.93 | $67.02 | 910300 |
| 2026-02-27 | 66.89 | $67.36 | 536090 |
| 2026-02-26 | 66.86 | $67.47 | 263233 |
| 2026-02-25 | 66.82 | $67.61 | 691500 |
| 2026-02-24 | 66.77 | $67.29 | 270094 |
| 2026-02-23 | 66.73 | $67.00 | 240500 |
| 2026-02-20 | 66.69 | $67.32 | 264500 |
| 2026-02-19 | 66.63 | $66.96 | 256600 |
| 2026-02-18 | 66.57 | $67.04 | 242600 |
| 2026-02-17 | 66.49 | $66.88 | 490206 |
| 2026-02-13 | 66.45 | $66.85 | 236610 |
| 2026-02-12 | 66.42 | $66.70 | 723900 |
| 2026-02-11 | 66.39 | $67.13 | 220400 |
| 2026-02-10 | 66.33 | $67.08 | 320600 |
| 2026-02-09 | 66.29 | $67.04 | 274700 |
| 2026-02-06 | 66.24 | $66.73 | 540132 |
| 2026-02-05 | 66.19 | $65.85 | 434627 |
| 2026-02-04 | 66.18 | $66.27 | 412600 |
| 2026-02-03 | 66.16 | $66.40 | 336814 |
| 2026-02-02 | 66.12 | $66.50 | 612445 |
| 2026-01-30 | 66.06 | $66.36 | 279536 |
| 2026-01-29 | 66.00 | $66.68 | 390147 |
| 2026-01-28 | 65.93 | $66.65 | 325828 |
| 2026-01-27 | 65.86 | $66.75 | 253200 |
| 2026-01-26 | 65.80 | $66.41 | 486600 |
| 2026-01-23 | 65.75 | $66.19 | 371300 |
| 2026-01-22 | 65.70 | $66.10 | 364790 |
| 2026-01-21 | 65.68 | $65.88 | 255416 |
| 2026-01-20 | 65.66 | $65.31 | 831026 |
| 2026-01-16 | 65.66 | $66.12 | 520603 |
| 2026-01-15 | 65.59 | $66.16 | 350191 |
| 2026-01-14 | 65.55 | $66.09 | 194300 |
| 2026-01-13 | 65.51 | $66.10 | 311600 |
| 2026-01-12 | 65.47 | $66.21 | 690924 |
| 2026-01-09 | 65.45 | $66.01 | 406948 |
| 2026-01-08 | 65.43 | $65.71 | 350320 |
| 2026-01-07 | 65.40 | $65.75 | 317076 |
| 2026-01-06 | 65.38 | $65.83 | 364700 |
| 2026-01-05 | 65.36 | $65.66 | 666104 |
| 2026-01-02 | 65.34 | $65.29 | 612449 |
| 2025-12-31 | 65.35 | $65.01 | 391647 |
| 2025-12-30 | 65.36 | $65.32 | 316400 |
| 2025-12-29 | 65.34 | $65.35 | 565500 |
| 2025-12-26 | 65.35 | $65.44 | 379911 |
| 2025-12-24 | 65.33 | $65.41 | 369700 |
| 2025-12-23 | 65.31 | $65.22 | 370008 |
| 2025-12-22 | 65.27 | $65.71 | 861300 |
| 2025-12-19 | 65.18 | $65.51 | 398933 |
| 2025-12-18 | 65.08 | $65.22 | 412913 |
| 2025-12-17 | 65.02 | $64.86 | 457400 |
| 2025-12-16 | 64.97 | $65.23 | 418300 |
| 2025-12-15 | 64.93 | $65.35 | 467902 |
| 2025-12-12 | 64.90 | $65.32 | 394338 |
| 2025-12-11 | 64.87 | $65.75 | 334834 |
| 2025-12-10 | 64.85 | $65.62 | 442719 |
| 2025-12-09 | 64.84 | $65.22 | 397300 |
| 2025-12-08 | 64.83 | $65.22 | 450847 |
| 2025-12-05 | 64.80 | $65.42 | 377232 |
| 2025-12-04 | 64.76 | $65.38 | 432500 |
| 2025-12-03 | 64.73 | $65.38 | 987808 |
| 2025-12-02 | 64.69 | $65.17 | 482100 |
| 2025-12-01 | 64.69 | $65.07 | 323620 |
| 2025-11-28 | 64.69 | $65.45 | 202100 |
| 2025-11-26 | 64.67 | $65.18 | 297024 |
| 2025-11-25 | 64.68 | $64.84 | 281200 |
| 2025-11-24 | 64.71 | $64.41 | 298244 |
| 2025-11-21 | 64.77 | $63.97 | 375701 |
| 2025-11-20 | 64.83 | $63.50 | 278700 |
| 2025-11-19 | 64.89 | $64.02 | 269620 |
| 2025-11-18 | 64.92 | $63.99 | 937380 |
| 2025-11-17 | 64.96 | $64.29 | 268300 |
| 2025-11-14 | 64.99 | $64.71 | 271600 |
| 2025-11-13 | 64.97 | $64.76 | 388300 |
| 2025-11-12 | 64.95 | $65.41 | 236724 |
| 2025-11-11 | 64.90 | $65.31 | 191720 |
| 2025-11-10 | 64.83 | $65.15 | 449912 |
| 2025-11-07 | 64.78 | $64.60 | 239517 |
| 2025-11-06 | 64.72 | $64.55 | 482447 |
| 2025-11-05 | 64.72 | $64.79 | 214824 |
| 2025-11-04 | 64.71 | $64.64 | 244461 |
| 2025-11-03 | 64.70 | $65.11 | 399700 |
| 2025-10-31 | 64.67 | $65.09 | 222635 |
| 2025-10-30 | 64.64 | $65.04 | 238746 |
| 2025-10-29 | 64.61 | $65.39 | 351700 |
| 2025-10-28 | 64.58 | $65.53 | 309324 |
| 2025-10-27 | 64.52 | $65.60 | 440412 |
| 2025-10-24 | 64.45 | $65.09 | 476700 |
| 2025-10-23 | 64.40 | $64.80 | 151148 |
| 2025-10-22 | 64.35 | $64.59 | 155500 |
| 2025-10-21 | 64.32 | $64.72 | 152778 |
| 2025-10-20 | 64.30 | $64.86 | 313045 |
| 2025-10-17 | 64.27 | $64.40 | 381400 |
| 2025-10-16 | 64.27 | $64.29 | 226552 |
| 2025-10-15 | 64.26 | $64.35 | 189451 |
| 2025-10-14 | 64.25 | $64.08 | 201063 |
| 2025-10-13 | 64.25 | $64.09 | 236200 |
| 2025-10-10 | 64.26 | $63.43 | 318206 |
| 2025-10-09 | 64.28 | $64.43 | 232429 |
| 2025-10-08 | 64.26 | $64.66 | 216114 |
| 2025-10-07 | 64.20 | $64.39 | 197500 |
| 2025-10-06 | 64.16 | $64.60 | 230151 |
| 2025-10-03 | 64.10 | $64.54 | 168063 |
| 2025-10-02 | 64.03 | $64.45 | 178042 |
| 2025-10-01 | 63.96 | $64.62 | 190900 |
| 2025-09-30 | 63.87 | $64.38 | 202441 |
| 2025-09-29 | 63.77 | $64.23 | 150226 |
| 2025-09-26 | 63.70 | $63.99 | 140400 |
| 2025-09-25 | 63.65 | $63.81 | 124000 |
| 2025-09-24 | 63.60 | $64.02 | 495700 |
| 2025-09-23 | 63.54 | $64.30 | 220740 |
| 2025-09-22 | 63.46 | $64.39 | 209522 |
| 2025-09-19 | 63.39 | $64.25 | 143400 |
| 2025-09-18 | 63.29 | $64.20 | 279200 |
| 2025-09-17 | 63.21 | $64.08 | 185617 |
| 2025-09-16 | 63.13 | $64.15 | 220100 |
| 2025-09-15 | 63.05 | $64.19 | 247234 |
| 2025-09-12 | 62.97 | $63.87 | 149911 |
| 2025-09-11 | 62.91 | $64.01 | 246816 |
| 2025-09-10 | 62.85 | $63.58 | 208718 |
| 2025-09-09 | 62.80 | $63.46 | 223729 |
| 2025-09-08 | 62.73 | $63.47 | 428000 |
| 2025-09-05 | 62.66 | $63.22 | 152600 |
| 2025-09-04 | 62.60 | $63.06 | 195551 |
| 2025-09-03 | 62.53 | $62.66 | 128023 |
| 2025-09-02 | 62.48 | $62.45 | 260142 |
| 2025-08-29 | 62.45 | $62.82 | 136300 |
| 2025-08-28 | 62.37 | $63.01 | 257621 |
| 2025-08-27 | 62.29 | $62.84 | 260400 |
| 2025-08-26 | 62.23 | $62.85 | 183504 |
| 2025-08-25 | 62.18 | $62.72 | 215400 |
| 2025-08-22 | 62.13 | $62.99 | 307700 |
| 2025-08-21 | 62.08 | $62.26 | 153382 |
| 2025-08-20 | 62.07 | $62.46 | 342400 |
| 2025-08-19 | 62.04 | $62.50 | 125700 |
| 2025-08-18 | 62.00 | $62.63 | 158100 |
| 2025-08-15 | 61.94 | $62.59 | 194438 |
| 2025-08-14 | 61.88 | $62.65 | 219500 |
| 2025-08-13 | 61.82 | $62.80 | 142400 |
| 2025-08-12 | 61.73 | $62.48 | 160821 |
| 2025-08-11 | 61.66 | $62.07 | 139000 |
| 2025-08-08 | 61.62 | $62.16 | 194002 |
| 2025-08-07 | 61.56 | $61.93 | 122407 |
| 2025-08-06 | 61.54 | $61.81 | 343300 |
| 2025-08-05 | 61.52 | $61.65 | 158189 |
| 2025-08-04 | 61.49 | $61.74 | 170014 |
| 2025-08-01 | 61.46 | $61.17 | 309300 |
| 2025-07-31 | 61.47 | $61.46 | 207000 |
| 2025-07-30 | 61.47 | $61.62 | 208300 |
| 2025-07-29 | 61.46 | $61.82 | 125700 |
| 2025-07-28 | 61.45 | $61.80 | 108000 |
| 2025-07-25 | 61.43 | $62.06 | 180600 |
| 2025-07-24 | 61.38 | $61.93 | 102600 |
| 2025-07-23 | 61.32 | $62.00 | 158900 |
| 2025-07-22 | 61.26 | $61.65 | 98468 |
| 2025-07-21 | 61.20 | $61.48 | 149316 |
| 2025-07-18 | 61.12 | $61.32 | 131300 |
| 2025-07-17 | 61.06 | $61.36 | 216800 |
| 2025-07-16 | 60.99 | $61.15 | 192900 |
| 2025-07-15 | 60.95 | $61.00 | 154600 |
| 2025-07-14 | 60.90 | $61.19 | 160621 |
| 2025-07-11 | 60.88 | $61.12 | 134200 |
| 2025-07-10 | 60.84 | $61.41 | 155900 |
| 2025-07-09 | 60.79 | $61.50 | 115200 |
| 2025-07-08 | 60.72 | $61.10 | 167600 |
| 2025-07-07 | 60.67 | $60.99 | 179139 |
| 2025-07-03 | 60.62 | $61.44 | 105800 |
| 2025-07-02 | 60.55 | $61.36 | 166313 |
| 2025-07-01 | 60.47 | $61.54 | 707800 |
| 2025-06-30 | 60.38 | $61.57 | 209000 |
| 2025-06-27 | 60.28 | $61.33 | 115500 |
| 2025-06-26 | 60.19 | $61.16 | 143848 |
| 2025-06-25 | 60.10 | $60.77 | 152600 |
| 2025-06-24 | 60.04 | $60.85 | 178000 |
| 2025-06-23 | 59.94 | $60.30 | 177900 |
| 2025-06-20 | 59.88 | $59.99 | 197542 |
| 2025-06-18 | 59.83 | $60.08 | 152400 |
| 2025-06-17 | 59.80 | $60.01 | 252261 |
| 2025-06-16 | 59.78 | $60.31 | 339606 |
| 2025-06-13 | 59.74 | $60.04 | 278100 |
| 2025-06-12 | 59.70 | $60.64 | 161800 |
| 2025-06-11 | 59.62 | $60.44 | 148400 |
| 2025-06-10 | 59.55 | $60.36 | 140820 |
| 2025-06-09 | 59.48 | $60.20 | 153808 |
| 2025-06-06 | 59.37 | $60.07 | 115421 |
| 2025-06-05 | 59.27 | $59.88 | 130803 |
| 2025-06-04 | 59.18 | $60.06 | 87745 |
| 2025-06-03 | 59.07 | $59.87 | 113400 |
| 2025-06-02 | 58.98 | $59.73 | 287900 |
| 2025-05-30 | 58.91 | $59.57 | 150300 |
| 2025-05-29 | 58.81 | $59.55 | 159753 |
| 2025-05-28 | 58.72 | $59.33 | 124832 |
| 2025-05-27 | 58.63 | $59.59 | 177845 |
| 2025-05-23 | 58.52 | $58.86 | 132600 |
| 2025-05-22 | 58.44 | $59.04 | 144247 |
| 2025-05-21 | 58.34 | $58.96 | 171417 |
| 2025-05-20 | 58.21 | $59.55 | 108611 |
| 2025-05-19 | 58.03 | $59.60 | 288514 |
| 2025-05-16 | 57.81 | $59.49 | 216149 |
| 2025-05-15 | 57.62 | $59.30 | 270346 |
| 2025-05-14 | 57.43 | $58.98 | 204821 |
| 2025-05-13 | 57.29 | $59.09 | 361500 |
| 2025-05-12 | 57.13 | $58.85 | 570415 |
| 2025-05-09 | 56.97 | $58.11 | 344100 |
| 2025-05-08 | 56.82 | $58.07 | 552300 |
| 2025-05-07 | 56.71 | $57.97 | 229800 |
| 2025-05-06 | 56.48 | $57.97 | 137700 |
| 2025-05-05 | 56.27 | $58.03 | 198920 |
| 2025-05-02 | 56.09 | $58.22 | 197400 |
| 2025-05-01 | 55.99 | $57.69 | 210004 |
| 2025-04-30 | 56.00 | $57.62 | 154600 |
| 2025-04-29 | 56.00 | $57.66 | 240200 |
| 2025-04-28 | 56.00 | $57.35 | 288200 |
| 2025-04-25 | 56.00 | $57.28 | 148900 |
| 2025-04-24 | 56.04 | $57.05 | 243000 |
| 2025-04-23 | 56.09 | $56.37 | 169500 |
| 2025-04-22 | 56.20 | $55.92 | 248617 |
| 2025-04-21 | 56.31 | $55.11 | 661938 |
| 2025-04-17 | 56.46 | $55.70 | 238610 |
| 2025-04-16 | 56.58 | $55.56 | 265100 |
| 2025-04-15 | 56.72 | $56.18 | 335625 |
| 2025-04-14 | 56.80 | $55.95 | 529812 |
| 2025-04-11 | 56.91 | $55.68 | 642633 |
| 2025-04-10 | 57.01 | $55.01 | 345120 |
| 2025-04-09 | 57.12 | $55.91 | 538193 |
| 2025-04-08 | 57.20 | $53.36 | 460400 |
| 2025-04-07 | 57.39 | $53.72 | 817704 |
| 2025-04-04 | 57.59 | $54.43 | 377800 |
| 2025-04-03 | 57.80 | $56.29 | 400517 |
| 2025-04-02 | 57.88 | $57.76 | 91200 |
| 2025-04-01 | 57.93 | $57.74 | 233714 |
| 2025-03-31 | 57.95 | $57.57 | 161400 |
| 2025-03-28 | 58.00 | $57.46 | 117300 |
| 2025-03-27 | 58.06 | $57.96 | 108102 |
| 2025-03-26 | 58.09 | $58.19 | 74447 |
| 2025-03-25 | 58.13 | $58.40 | 86338 |
| 2025-03-24 | 58.15 | $58.31 | 218500 |
| 2025-03-21 | 58.17 | $58.04 | 223100 |
| 2025-03-20 | 58.22 | $58.09 | 266000 |
| 2025-03-19 | 58.28 | $58.25 | 575992 |
| 2025-03-18 | 58.33 | $57.95 | 92800 |
| 2025-03-17 | 58.40 | $58.03 | 128751 |
| 2025-03-14 | 58.46 | $57.76 | 143800 |
| 2025-03-13 | 58.54 | $57.09 | 141900 |
| 2025-03-12 | 58.61 | $57.50 | 103000 |
| 2025-03-11 | 58.68 | $57.31 | 241600 |
| 2025-03-10 | 58.75 | $57.69 | 149800 |
| 2025-03-07 | 58.80 | $58.51 | 146800 |
| 2025-03-06 | 58.82 | $58.07 | 144700 |
| 2025-03-05 | 58.86 | $58.66 | 255007 |
| 2025-03-04 | 58.85 | $58.17 | 126310 |
| 2025-03-03 | 58.85 | $58.49 | 123200 |
| 2025-02-28 | 58.85 | $58.81 | 667502 |
| 2025-02-27 | 58.85 | $58.41 | 129400 |
| 2025-02-26 | 58.85 | $58.97 | 71100 |
| 2025-02-25 | 58.83 | $58.84 | 133108 |
| 2025-02-24 | 58.80 | $58.79 | 96000 |
| 2025-02-21 | 58.79 | $58.93 | 648800 |
| 2025-02-20 | 58.77 | $59.33 | 94100 |
| 2025-02-19 | 58.72 | $59.28 | 95531 |
| 2025-02-18 | 58.67 | $59.39 | 108840 |
| 2025-02-14 | 58.59 | $59.28 | 60846 |
| 2025-02-13 | 58.50 | $59.21 | 372502 |
| 2025-02-12 | 58.42 | $58.65 | 90617 |
| 2025-02-11 | 58.33 | $58.78 | 100800 |
| 2025-02-10 | 58.22 | $58.83 | 112437 |
| 2025-02-07 | 58.11 | $58.56 | 160300 |
| 2025-02-06 | 58.06 | $58.97 | 125900 |
| 2025-02-05 | 57.97 | $58.79 | 151300 |
| 2025-02-04 | 57.92 | $58.54 | 255000 |
| 2025-02-03 | 57.87 | $58.19 | 253700 |
| 2025-01-31 | 57.82 | $58.50 | 465603 |
| 2025-01-30 | 57.76 | $58.72 | 229927 |
| 2025-01-29 | 57.69 | $58.45 | 236000 |
| 2025-01-28 | 57.65 | $58.56 | 112000 |
| 2025-01-27 | 57.62 | $58.31 | 1.3M |
| 2025-01-24 | 57.60 | $58.45 | 261547 |
| 2025-01-23 | 57.56 | $58.54 | 515705 |
| 2025-01-22 | 57.51 | $58.40 | 530500 |
| 2025-01-21 | 57.48 | $58.33 | 950100 |
| 2025-01-17 | 57.45 | $57.73 | 373100 |
| 2025-01-16 | 57.52 | $57.55 | 1.3M |
| 2025-01-15 | 57.60 | $57.54 | 417806 |
| 2025-01-14 | 57.67 | $56.83 | 170318 |
| 2025-01-13 | 57.79 | $56.63 | 718628 |
| 2025-01-10 | 57.93 | $56.67 | 575400 |
| 2025-01-08 | 58.07 | $57.42 | 175935 |
| 2025-01-07 | 58.17 | $57.31 | 192324 |
| 2025-01-06 | 58.29 | $57.69 | 660420 |
| 2025-01-03 | 58.38 | $57.50 | 258600 |
| 2025-01-02 | 58.49 | $57.20 | 464618 |
| 2024-12-31 | 58.59 | $57.32 | 626041 |
| 2024-12-30 | 58.69 | $57.32 | 535530 |
| 2024-12-27 | 58.78 | $57.68 | 1.1M |
| 2024-12-26 | 58.84 | $57.99 | 449831 |
| 2024-12-24 | 58.88 | $57.94 | 276122 |
| 2024-12-23 | 58.93 | $57.62 | 961518 |
| 2024-12-20 | 58.97 | $57.49 | 473306 |
| 2024-12-19 | 59.02 | $57.79 | 702700 |
| 2024-12-18 | 59.04 | $57.82 | 435000 |
| 2024-12-17 | 59.06 | $59.00 | 390200 |
| 2024-12-16 | 59.02 | $59.15 | 1.2M |
| 2024-12-13 | 58.96 | $59.08 | 355000 |
| 2024-12-12 | 58.92 | $59.20 | 306100 |
| 2024-12-11 | 58.88 | $59.49 | 359113 |
| 2024-12-10 | 58.84 | $59.32 | 470008 |
| 2024-12-09 | 58.81 | $59.50 | 466300 |
| 2024-12-06 | 58.79 | $59.66 | 269700 |
| 2024-12-05 | 58.76 | $59.57 | 225500 |
| 2024-12-04 | 58.70 | $59.56 | 456438 |
| 2024-12-03 | 58.63 | $59.26 | 188822 |
| 2024-12-02 | 58.56 | $59.32 | 238400 |
| 2024-11-29 | 58.48 | $59.19 | 129500 |
| 2024-11-27 | 58.40 | $58.84 | 352628 |
| 2024-11-26 | 58.37 | $58.85 | 184644 |
| 2024-11-25 | 58.35 | $58.82 | 272812 |
| 2024-11-22 | 58.32 | $58.55 | 243317 |
| 2024-11-21 | 58.31 | $58.37 | 270934 |
| 2024-11-20 | 58.30 | $58.24 | 233500 |
| 2024-11-19 | 58.30 | $58.28 | 315147 |
| 2024-11-18 | 58.32 | $58.17 | 154200 |
| 2024-11-15 | 58.34 | $57.98 | 205843 |
| 2024-11-14 | 58.39 | $58.28 | 197932 |
| 2024-11-13 | 58.41 | $58.44 | 192100 |
| 2024-11-12 | 58.44 | $58.51 | 220748 |
| 2024-11-11 | 58.45 | $58.89 | 139239 |
| 2024-11-08 | 58.45 | $58.96 | 111713 |
| 2024-11-07 | 58.44 | $59.06 | 207400 |
| 2024-11-06 | 58.42 | $58.49 | 492846 |
| 2024-11-05 | 58.42 | $58.19 | 136200 |
| 2024-11-04 | 58.44 | $57.77 | 190100 |
| 2024-11-01 | 58.47 | $57.73 | 157448 |
| 2024-10-31 | 58.52 | $57.64 | 285522 |
| 2024-10-30 | 58.57 | $58.20 | 97600 |
| 2024-10-29 | 58.60 | $58.37 | 103408 |
| 2024-10-28 | 58.64 | $58.36 | 133438 |
| 2024-10-25 | 58.68 | $58.19 | 109068 |
| 2024-10-24 | 58.73 | $58.32 | 241307 |
| 2024-10-23 | 58.78 | $58.20 | 109407 |
| 2024-10-22 | 58.82 | $58.57 | 89957 |
| 2024-10-21 | 58.85 | $58.63 | 81408 |
| 2024-10-18 | 58.86 | $59.00 | 68135 |
| 2024-10-17 | 58.85 | $58.75 | 309707 |
| 2024-10-16 | 58.85 | $58.90 | 74616 |
| 2024-10-15 | 58.82 | $58.70 | 94800 |
| 2024-10-14 | 58.81 | $59.01 | 110500 |
| 2024-10-11 | 58.78 | $58.77 | 114723 |
| 2024-10-10 | 58.76 | $58.54 | 84800 |
| 2024-10-09 | 58.74 | $58.60 | 76900 |
| 2024-10-08 | 58.70 | $58.53 | 134947 |
| 2024-10-07 | 58.65 | $58.46 | 113500 |
| 2024-10-04 | 58.59 | $58.73 | 134771 |
| 2024-10-03 | 58.51 | $58.52 | 75400 |
| 2024-10-02 | 58.46 | $58.80 | 137138 |
| 2024-10-01 | 58.40 | $59.12 | 192847 |
| 2024-09-30 | 58.32 | $59.24 | 151712 |
| 2024-09-27 | 58.27 | $59.28 | 110210 |
| 2024-09-26 | 58.20 | $59.31 | 97000 |
| 2024-09-25 | 58.13 | $58.92 | 99500 |
| 2024-09-24 | 58.10 | $59.13 | 308500 |
| 2024-09-23 | 58.05 | $58.86 | 140021 |
| 2024-09-20 | 58.02 | $58.77 | 82830 |
| 2024-09-19 | 57.96 | $58.90 | 100600 |
| 2024-09-18 | 57.92 | $58.26 | 114591 |
| 2024-09-17 | 57.90 | $58.44 | 93218 |
| 2024-09-16 | 57.87 | $58.49 | 312300 |
| 2024-09-13 | 57.81 | $58.30 | 67820 |
| 2024-09-12 | 57.76 | $58.05 | 179108 |
| 2024-09-11 | 57.70 | $57.82 | 85100 |
| 2024-09-10 | 57.64 | $57.51 | 110332 |
| 2024-09-09 | 57.58 | $57.40 | 124900 |
| 2024-09-06 | 57.51 | $56.99 | 166826 |
| 2024-09-05 | 57.45 | $57.57 | 153300 |
| 2024-09-04 | 57.33 | $57.60 | 79622 |
| 2024-09-03 | 57.22 | $57.57 | 105875 |
| 2024-08-30 | 57.10 | $58.20 | 94501 |
| 2024-08-29 | 56.99 | $57.97 | 98935 |
| 2024-08-28 | 56.92 | $57.93 | 136600 |
| 2024-08-27 | 56.88 | $58.19 | 90733 |
| 2024-08-26 | 56.79 | $58.16 | 101800 |
| 2024-08-23 | 56.71 | $58.28 | 116800 |
| 2024-08-22 | 56.62 | $57.63 | 90801 |
| 2024-08-21 | 56.54 | $58.04 | 125300 |
| 2024-08-20 | 56.44 | $57.79 | 53246 |
| 2024-08-19 | 56.40 | $57.82 | 83038 |
| 2024-08-16 | 56.35 | $57.45 | 103300 |
| 2024-08-15 | 56.31 | $57.24 | 190400 |
| 2024-08-14 | 56.29 | $56.85 | 77500 |
| 2024-08-13 | 56.31 | $56.70 | 126639 |
| 2024-08-12 | 56.36 | $56.12 | 109718 |
| 2024-08-09 | 56.42 | $56.07 | 149028 |
| 2024-08-08 | 56.48 | $55.84 | 250330 |
| 2024-08-07 | 56.55 | $55.15 | 205000 |
| 2024-08-06 | 56.64 | $55.33 | 183500 |
| 2024-08-05 | 56.71 | $55.18 | 280900 |
| 2024-08-02 | 56.79 | $56.12 | 139112 |
| 2024-08-01 | 56.82 | $56.51 | 117940 |
| 2024-07-31 | 56.81 | $57.07 | 120000 |
| 2024-07-30 | 56.76 | $56.46 | 101948 |
| 2024-07-29 | 56.75 | $56.48 | 61137 |
| 2024-07-26 | 56.75 | $56.50 | 101104 |
| 2024-07-25 | 56.74 | $56.04 | 113217 |
| 2024-07-24 | 56.76 | $56.15 | 111600 |
| 2024-07-23 | 56.78 | $56.83 | 134700 |
| 2024-07-22 | 56.76 | $56.92 | 190703 |
| 2024-07-19 | 56.74 | $56.59 | 237571 |
| 2024-07-18 | 56.73 | $56.92 | 101330 |
| 2024-07-17 | 56.72 | $57.24 | 84400 |
| 2024-07-16 | 56.68 | $57.65 | 100612 |
| 2024-07-15 | 56.61 | $57.31 | 107007 |
| 2024-07-12 | 56.56 | $57.37 | 154927 |
| 2024-07-11 | 56.51 | $57.11 | 80100 |
| 2024-07-10 | 56.45 | $57.08 | 114835 |
| 2024-07-09 | 56.39 | $56.69 | 71400 |
| 2024-07-08 | 56.35 | $56.70 | 155381 |
| 2024-07-05 | 56.33 | $56.71 | 116800 |
| 2024-07-03 | 56.30 | $56.46 | 76600 |
| 2024-07-02 | 56.27 | $56.08 | 127600 |
| 2024-07-01 | 56.26 | $56.25 | 101522 |
| 2024-06-28 | 56.22 | $56.32 | 169504 |
| 2024-06-27 | 56.17 | $56.44 | 139800 |
| 2024-06-26 | 56.11 | $56.40 | 73300 |
| 2024-06-25 | 56.08 | $56.54 | 90821 |
| 2024-06-24 | 56.04 | $56.46 | 102006 |
| 2024-06-21 | 55.99 | $56.43 | 77900 |
| 2024-06-20 | 55.96 | $56.52 | 169700 |
| 2024-06-18 | 55.93 | $56.61 | 258903 |
| 2024-06-17 | 55.90 | $56.42 | 87900 |
| 2024-06-14 | 55.88 | $56.26 | 67500 |
| 2024-06-13 | 55.86 | $56.31 | 132300 |
| 2024-06-12 | 55.85 | $56.36 | 119119 |
| 2024-06-11 | 55.81 | $55.95 | 63100 |
| 2024-06-10 | 55.78 | $55.93 | 142800 |
| 2024-06-07 | 55.75 | $55.88 | 81400 |
| 2024-06-06 | 55.72 | $56.19 | 116533 |
| 2024-06-05 | 55.66 | $56.20 | 181420 |
| 2024-06-04 | 55.60 | $55.79 | 96100 |
| 2024-06-03 | 55.57 | $55.84 | 190935 |
| 2024-05-31 | 55.51 | $55.64 | 80618 |
| 2024-05-30 | 55.45 | $55.32 | 149528 |
| 2024-05-29 | 55.37 | $55.22 | 98635 |
| 2024-05-28 | 55.30 | $55.66 | 168949 |
| 2024-05-24 | 55.23 | $55.75 | 129310 |
| 2024-05-23 | 55.15 | $55.48 | 211047 |
| 2024-05-22 | 55.07 | $55.79 | 94902 |
| 2024-05-21 | 54.98 | $56.03 | 125500 |
| 2024-05-20 | 54.88 | $55.95 | 185700 |
| 2024-05-17 | 54.77 | $55.98 | 150900 |
| 2024-05-16 | 54.64 | $55.95 | 108929 |
| 2024-05-15 | 54.51 | $56.08 | 228600 |
| 2024-05-14 | 54.38 | $55.56 | 101314 |
| 2024-05-13 | 54.29 | $55.30 | 121117 |
| 2024-05-10 | 54.21 | $55.29 | 74030 |
| 2024-05-09 | 54.16 | $55.29 | 157200 |
| 2024-05-08 | 54.14 | $55.05 | 316053 |
| 2024-05-07 | 54.11 | $55.12 | 130328 |
| 2024-05-06 | 54.12 | $55.03 | 370017 |
| 2024-05-03 | 54.12 | $54.74 | 484137 |
| 2024-05-02 | 54.13 | $54.31 | 203521 |
| 2024-05-01 | 54.16 | $53.77 | 240942 |
| 2024-04-30 | 54.23 | $53.78 | 143603 |
| 2024-04-29 | 54.29 | $54.39 | 136800 |
| 2024-04-26 | 54.34 | $54.19 | 116916 |
| 2024-04-25 | 54.42 | $53.81 | 125300 |
| 2024-04-24 | 54.51 | $53.97 | 352638 |
| 2024-04-23 | 54.58 | $54.09 | 110400 |
| 2024-04-22 | 54.64 | $53.65 | 238915 |
| 2024-04-19 | 54.73 | $53.33 | 187740 |
| 2024-04-18 | 54.84 | $53.48 | 222000 |
| 2024-04-17 | 54.94 | $53.54 | 270700 |
| 2024-04-16 | 55.01 | $53.62 | 273117 |
| 2024-04-15 | 55.08 | $53.84 | 546801 |
| 2024-04-12 | 55.12 | $54.24 | 94900 |
| 2024-04-11 | 55.16 | $54.76 | 169500 |
| 2024-04-10 | 55.18 | $54.57 | 242400 |
| 2024-04-09 | 55.21 | $55.20 | 129898 |
| 2024-04-08 | 55.20 | $55.09 | 150300 |
| 2024-04-05 | 55.20 | $55.03 | 126841 |
| 2024-04-04 | 55.21 | $54.84 | 240700 |
| 2024-04-03 | 55.21 | $55.11 | 75900 |
| 2024-04-02 | 55.18 | $55.01 | 121900 |
| 2024-04-01 | 55.16 | $55.46 | 146700 |
| 2024-03-28 | 55.13 | $55.67 | 84800 |
| 2024-03-27 | 55.06 | $55.68 | 315113 |
| 2024-03-26 | 54.99 | $55.34 | 79100 |
| 2024-03-25 | 54.94 | $55.36 | 106534 |
| 2024-03-22 | 54.88 | $55.47 | 113600 |
| 2024-03-21 | 54.83 | $55.55 | 131509 |
| 2024-03-20 | 54.77 | $55.41 | 385540 |
| 2024-03-19 | 54.68 | $55.03 | 116731 |
| 2024-03-18 | 54.62 | $54.87 | 96623 |
| 2024-03-15 | 54.57 | $54.76 | 177402 |
| 2024-03-14 | 54.53 | $54.93 | 401300 |
| 2024-03-13 | 54.46 | $55.19 | 403000 |
| 2024-03-12 | 54.36 | $55.27 | 133718 |
| 2024-03-11 | 54.29 | $54.97 | 78649 |
| 2024-03-08 | 54.23 | $55.09 | 121100 |
| 2024-03-07 | 54.16 | $55.20 | 96237 |
| 2024-03-06 | 54.09 | $54.81 | 285535 |
| 2024-03-05 | 54.03 | $54.52 | 144300 |
| 2024-03-04 | 53.97 | $54.68 | 66241 |
| 2024-03-01 | 53.91 | $54.76 | 179343 |
| 2024-02-29 | 53.86 | $54.37 | 100100 |
| 2024-02-28 | 53.80 | $54.19 | 117200 |
| 2024-02-27 | 53.76 | $54.31 | 108837 |
| 2024-02-26 | 53.72 | $54.27 | 129303 |
| 2024-02-23 | 53.67 | $54.41 | 156200 |
| 2024-02-22 | 53.61 | $54.29 | 323837 |
| 2024-02-21 | 53.54 | $53.75 | 184735 |
| 2024-02-20 | 53.50 | $53.75 | 312400 |
| 2024-02-16 | 53.46 | $53.83 | 138300 |
| 2024-02-15 | 53.41 | $53.95 | 125100 |
| 2024-02-14 | 53.33 | $53.64 | 137100 |
| 2024-02-13 | 53.27 | $53.17 | 129200 |
| 2024-02-12 | 53.23 | $53.87 | 141617 |
| 2024-02-09 | 53.19 | $53.80 | 183231 |
| 2024-02-08 | 53.15 | $53.65 | 131600 |
| 2024-02-07 | 53.11 | $53.72 | 156200 |
| 2024-02-06 | 53.05 | $53.59 | 184300 |
| 2024-02-05 | 53.01 | $53.34 | 222048 |
| 2024-02-02 | 52.97 | $53.61 | 336800 |
| 2024-02-01 | 52.91 | $53.64 | 555500 |
| 2024-01-31 | 52.86 | $53.18 | 214000 |
| 2024-01-30 | 52.84 | $53.45 | 420300 |
| 2024-01-29 | 52.82 | $53.51 | 457700 |
| 2024-01-26 | 52.81 | $53.23 | 264141 |
| 2024-01-25 | 52.82 | $53.21 | 337015 |
| 2024-01-24 | 52.81 | $52.98 | 213648 |
| 2024-01-23 | 52.81 | $52.92 | 156349 |
| 2024-01-22 | 52.83 | $52.90 | 731800 |
| 2024-01-19 | 52.84 | $52.78 | 384139 |
| 2024-01-18 | 52.87 | $52.50 | 411539 |
| 2024-01-17 | 52.90 | $52.25 | 274705 |
| 2024-01-16 | 52.93 | $52.56 | 534200 |
| 2024-01-12 | 52.96 | $53.01 | 504400 |
| 2024-01-11 | 52.95 | $52.93 | 761100 |
| 2024-01-10 | 52.91 | $52.83 | 291800 |
| 2024-01-09 | 52.87 | $52.66 | 331400 |
| 2024-01-08 | 52.83 | $52.78 | 847908 |
| 2024-01-05 | 52.78 | $52.44 | 485801 |
| 2024-01-04 | 52.75 | $52.42 | 218600 |
| 2024-01-03 | 52.71 | $52.57 | 362700 |
| 2024-01-02 | 52.66 | $52.81 | 1.4M |
| 2023-12-29 | 52.61 | $53.19 | 348400 |
| 2023-12-28 | 52.52 | $53.27 | 416823 |
| 2023-12-27 | 52.43 | $53.32 | 308304 |
| 2023-12-26 | 52.33 | $53.09 | 412800 |
| 2023-12-22 | 52.23 | $52.90 | 454737 |
| 2023-12-21 | 52.15 | $53.40 | 539700 |
| 2023-12-20 | 52.03 | $53.05 | 378129 |
| 2023-12-19 | 51.93 | $53.37 | 753200 |
| 2023-12-18 | 51.82 | $53.07 | 894546 |
| 2023-12-15 | 51.71 | $53.01 | 418600 |
| 2023-12-14 | 51.60 | $53.15 | 477400 |
| 2023-12-13 | 51.47 | $52.79 | 513100 |
| 2023-12-12 | 51.37 | $52.09 | 421100 |
| 2023-12-11 | 51.25 | $51.97 | 1.1M |
| 2023-12-08 | 51.14 | $51.83 | 602900 |
| 2023-12-07 | 51.02 | $51.83 | 696000 |
| 2023-12-06 | 50.91 | $51.80 | 494641 |
| 2023-12-05 | 50.80 | $51.63 | 638000 |
| 2023-12-04 | 50.70 | $51.58 | 590300 |
| 2023-12-01 | 50.61 | $51.86 | 989300 |
| 2023-11-30 | 50.48 | $51.40 | 582851 |
| 2023-11-29 | 50.33 | $51.44 | 501800 |
| 2023-11-28 | 50.16 | $51.29 | 475700 |
| 2023-11-27 | 50.00 | $51.18 | 798748 |
| 2023-11-24 | 49.83 | $51.18 | 298800 |
| 2023-11-22 | 49.65 | $51.17 | 271500 |
| 2023-11-21 | 49.50 | $51.03 | 322036 |
| 2023-11-20 | 49.37 | $51.12 | 489848 |
| 2023-11-17 | 49.22 | $50.94 | 433934 |
| 2023-11-16 | 49.08 | $50.68 | 455900 |
| 2023-11-15 | 48.96 | $50.64 | 233700 |
| 2023-11-14 | 48.87 | $50.66 | 339312 |
| 2023-11-13 | 48.80 | $49.75 | 353400 |
| 2023-11-10 | 48.78 | $49.74 | 422500 |
| 2023-11-09 | 48.75 | $49.41 | 328520 |
| 2023-11-08 | 48.74 | $49.70 | 215722 |
| 2023-11-07 | 48.74 | $49.66 | 244700 |
| 2023-11-06 | 48.73 | $49.60 | 530243 |
| 2023-11-03 | 48.71 | $49.70 | 360002 |
| 2023-11-02 | 48.67 | $49.21 | 359200 |
| 2023-11-01 | 48.64 | $48.53 | 410300 |
| 2023-10-31 | 48.64 | $48.10 | 355000 |
| 2023-10-30 | 48.65 | $47.95 | 352100 |
| 2023-10-27 | 48.71 | $47.73 | 495000 |
| 2023-10-26 | 48.79 | $47.77 | 289324 |
| 2023-10-25 | 48.88 | $48.03 | 558200 |
| 2023-10-24 | 48.94 | $48.41 | 313228 |
| 2023-10-23 | 48.98 | $48.14 | 297100 |
| 2023-10-20 | 49.06 | $48.15 | 142200 |
| 2023-10-19 | 49.15 | $48.37 | 345513 |
| 2023-10-18 | 49.22 | $48.72 | 201039 |
| 2023-10-17 | 49.30 | $49.24 | 152100 |
| 2023-10-16 | 49.37 | $49.36 | 775033 |
| 2023-10-13 | 49.44 | $49.17 | 216533 |
| 2023-10-12 | 49.51 | $49.25 | 146730 |
| 2023-10-11 | 49.60 | $49.66 | 237834 |
| 2023-10-10 | 49.65 | $49.46 | 284300 |
| 2023-10-09 | 49.72 | $49.17 | 185800 |
| 2023-10-06 | 49.80 | $48.92 | 595300 |
| 2023-10-05 | 49.89 | $48.62 | 189919 |
| 2023-10-04 | 49.99 | $48.57 | 261600 |
| 2023-10-03 | 50.09 | $48.30 | 190502 |
| 2023-10-02 | 50.22 | $49.08 | 215206 |
| 2023-09-29 | 50.33 | $49.41 | 165000 |
| 2023-09-28 | 50.42 | $49.53 | 120934 |
| 2023-09-27 | 50.50 | $49.22 | 171300 |
| 2023-09-26 | 50.60 | $49.28 | 139518 |
| 2023-09-25 | 50.67 | $49.74 | 201700 |
| 2023-09-22 | 50.70 | $49.85 | 166912 |
| 2023-09-21 | 50.71 | $49.78 | 217206 |
| 2023-09-20 | 50.75 | $50.40 | 110604 |
| 2023-09-19 | 50.74 | $50.61 | 291445 |
| 2023-09-18 | 50.71 | $50.71 | 134100 |
| 2023-09-15 | 50.68 | $50.71 | 788400 |
| 2023-09-14 | 50.65 | $51.01 | 132841 |
| 2023-09-13 | 50.61 | $50.72 | 112500 |
| 2023-09-12 | 50.62 | $50.71 | 94111 |
| 2023-09-11 | 50.63 | $50.86 | 298013 |
| 2023-09-08 | 50.64 | $50.62 | 67800 |
| 2023-09-07 | 50.67 | $50.61 | 86800 |
| 2023-09-06 | 50.70 | $50.67 | 92100 |
| 2023-09-05 | 50.73 | $50.90 | 177500 |
| 2023-09-01 | 50.76 | $51.18 | 239308 |
| 2023-08-31 | 50.76 | $51.19 | 112336 |
| 2023-08-30 | 50.76 | $51.25 | 144517 |
| 2023-08-29 | 50.77 | $51.16 | 187400 |
| 2023-08-28 | 50.80 | $50.65 | 329600 |
| 2023-08-25 | 50.88 | $50.39 | 102516 |
| 2023-08-24 | 50.97 | $50.14 | 129100 |
| 2023-08-23 | 51.05 | $50.59 | 91100 |
| 2023-08-22 | 51.12 | $50.10 | 120000 |
| 2023-08-21 | 51.21 | $50.09 | 150314 |
| 2023-08-18 | 51.30 | $50.06 | 328200 |
| 2023-08-17 | 51.39 | $50.01 | 164600 |
| 2023-08-16 | 51.48 | $50.30 | 109728 |
| 2023-08-15 | 51.57 | $50.94 | 86900 |
| 2023-08-14 | 51.62 | $50.96 | 151813 |
| 2023-08-11 | 51.67 | $50.93 | 179230 |
| 2023-08-10 | 51.70 | $51.29 | 118101 |
| 2023-08-09 | 51.73 | $51.22 | 147800 |
| 2023-08-08 | 51.75 | $51.25 | 106400 |
| 2023-08-07 | 51.73 | $51.49 | 104905 |
| 2023-08-04 | 51.69 | $51.17 | 136600 |
| 2023-08-03 | 51.66 | $51.28 | 80334 |
| 2023-08-02 | 51.62 | $51.29 | 153800 |
| 2023-08-01 | 51.60 | $51.93 | 151109 |
| 2023-07-31 | 51.58 | $52.20 | 111451 |
| 2023-07-28 | 51.55 | $52.16 | 86600 |
| 2023-07-27 | 51.49 | $51.68 | 99347 |
| 2023-07-26 | 51.46 | $52.09 | 72520 |
| 2023-07-25 | 51.40 | $51.92 | 133600 |
| 2023-07-24 | 51.35 | $51.85 | 119802 |
| 2023-07-21 | 51.30 | $51.76 | 115300 |
| 2023-07-20 | 51.27 | $51.83 | 137629 |
| 2023-07-19 | 51.23 | $52.09 | 133500 |
| 2023-07-18 | 51.19 | $52.05 | 154000 |
| 2023-07-17 | 51.16 | $51.87 | 141700 |
| 2023-07-14 | 51.15 | $51.64 | 266318 |
| 2023-07-13 | 51.12 | $51.88 | 227656 |
| 2023-07-12 | 51.08 | $51.50 | 130600 |
| 2023-07-11 | 51.05 | $51.00 | 221100 |
| 2023-07-10 | 51.03 | $50.63 | 178400 |
| 2023-07-07 | 51.04 | $50.58 | 213627 |
| 2023-07-06 | 51.03 | $50.42 | 176400 |
| 2023-07-05 | 51.04 | $51.00 | 169148 |
| 2023-07-03 | 51.01 | $51.52 | 242136 |
| 2023-06-30 | 50.96 | $51.45 | 344600 |
| 2023-06-29 | 50.90 | $51.09 | 119043 |
| 2023-06-28 | 50.83 | $51.08 | 128000 |
| 2023-06-27 | 50.77 | $50.93 | 84724 |
| 2023-06-26 | 50.72 | $50.84 | 107538 |
| 2023-06-23 | 50.66 | $50.83 | 113300 |
| 2023-06-22 | 50.59 | $51.11 | 114400 |
| 2023-06-21 | 50.52 | $51.13 | 141805 |
| 2023-06-20 | 50.47 | $51.31 | 171900 |
| 2023-06-16 | 50.41 | $51.48 | 96328 |
| 2023-06-15 | 50.35 | $51.49 | 178600 |
| 2023-06-14 | 50.26 | $51.09 | 182800 |
| 2023-06-13 | 50.20 | $51.13 | 263600 |
| 2023-06-12 | 50.16 | $50.85 | 147700 |
| 2023-06-09 | 50.11 | $50.65 | 201000 |
| 2023-06-08 | 50.09 | $50.73 | 89000 |
| 2023-06-07 | 50.06 | $50.38 | 132101 |
| 2023-06-06 | 50.04 | $50.77 | 199720 |
| 2023-06-05 | 50.01 | $50.39 | 326104 |
| 2023-06-02 | 50.01 | $50.51 | 193938 |
| 2023-06-01 | 49.97 | $50.11 | 283431 |
| 2023-05-31 | 49.97 | $49.81 | 251900 |
| 2023-05-30 | 49.98 | $49.88 | 315500 |
| 2023-05-26 | 49.99 | $49.98 | 238500 |
| 2023-05-25 | 50.01 | $49.50 | 250900 |
| 2023-05-24 | 50.04 | $49.42 | 263906 |
| 2023-05-23 | 50.05 | $49.82 | 160331 |
| 2023-05-22 | 50.05 | $50.14 | 122703 |
| 2023-05-19 | 50.05 | $50.11 | 205800 |
| 2023-05-18 | 50.05 | $50.20 | 146814 |
| 2023-05-17 | 50.05 | $49.75 | 186228 |
| 2023-05-16 | 50.07 | $49.92 | 81900 |
| 2023-05-15 | 50.08 | $50.19 | 115500 |
| 2023-05-12 | 50.08 | $49.97 | 131813 |
| 2023-05-11 | 50.08 | $50.13 | 100700 |
| 2023-05-10 | 50.10 | $50.16 | 128303 |
| 2023-05-09 | 50.09 | $50.02 | 96149 |
| 2023-05-08 | 50.09 | $50.25 | 124724 |
| 2023-05-05 | 50.07 | $50.31 | 97545 |
| 2023-05-04 | 50.06 | $49.78 | 146600 |
| 2023-05-03 | 50.06 | $50.00 | 129113 |
| 2023-05-02 | 50.05 | $49.97 | 194632 |
| 2023-05-01 | 50.06 | $50.24 | 118840 |
| 2023-04-28 | 50.05 | $50.39 | 157600 |
| 2023-04-27 | 50.01 | $50.05 | 155841 |
| 2023-04-26 | 49.96 | $49.67 | 114000 |
| 2023-04-25 | 49.93 | $49.66 | 168700 |
| 2023-04-24 | 49.89 | $50.30 | 210000 |
| 2023-04-21 | 49.83 | $50.09 | 139700 |
| 2023-04-20 | 49.77 | $50.09 | 243500 |
| 2023-04-19 | 49.71 | $50.14 | 269200 |
| 2023-04-18 | 49.65 | $50.12 | 194610 |
| 2023-04-17 | 49.58 | $50.16 | 525200 |
| 2023-04-14 | 49.48 | $50.02 | 195319 |
| 2023-04-13 | 49.41 | $50.58 | 93437 |
| 2023-04-12 | 49.29 | $49.97 | 146900 |
| 2023-04-11 | 49.22 | $49.98 | 156047 |
| 2023-04-10 | 49.13 | $49.89 | 290200 |
| 2023-04-06 | 49.05 | $50.03 | 130321 |
| 2023-04-05 | 48.97 | $49.83 | 148600 |
| 2023-04-04 | 48.92 | $49.90 | 205446 |
| 2023-04-03 | 48.86 | $50.16 | 251037 |
| 2023-03-31 | 48.81 | $50.03 | 179900 |
| 2023-03-30 | 48.77 | $49.47 | 168122 |
| 2023-03-29 | 48.74 | $49.18 | 322206 |
| 2023-03-28 | 48.71 | $48.92 | 134805 |
| 2023-03-27 | 48.70 | $48.92 | 181300 |
| 2023-03-24 | 48.70 | $49.04 | 215913 |
| 2023-03-23 | 48.67 | $48.89 | 175913 |
| 2023-03-22 | 48.68 | $48.87 | 187300 |
| 2023-03-21 | 48.68 | $49.00 | 166837 |
| 2023-03-20 | 48.67 | $48.66 | 203009 |
| 2023-03-17 | 48.72 | $48.35 | 169231 |
| 2023-03-16 | 48.78 | $48.56 | 632500 |
| 2023-03-15 | 48.85 | $48.17 | 334300 |
| 2023-03-14 | 48.94 | $48.49 | 2.8M |
| 2023-03-13 | 49.02 | $48.18 | 285451 |
| 2023-03-10 | 49.09 | $48.26 | 213418 |
| 2023-03-09 | 49.17 | $48.44 | 151100 |
| 2023-03-08 | 49.25 | $48.84 | 135400 |
| 2023-03-07 | 49.32 | $48.69 | 119700 |
| 2023-03-06 | 49.38 | $49.27 | 109000 |
| 2023-03-03 | 49.43 | $49.27 | 113234 |
| 2023-03-02 | 49.51 | $48.74 | 267900 |
| 2023-03-01 | 49.60 | $48.67 | 141333 |
| 2023-02-28 | 49.67 | $48.66 | 91643 |
| 2023-02-27 | 49.72 | $48.85 | 169180 |
| 2023-02-24 | 49.79 | $48.54 | 169319 |
| 2023-02-23 | 49.87 | $49.16 | 215400 |
| 2023-02-22 | 49.90 | $48.72 | 349000 |
| 2023-02-21 | 49.96 | $48.95 | 231800 |
| 2023-02-17 | 50.01 | $49.59 | 944339 |
| 2023-02-16 | 50.01 | $49.58 | 229133 |
| 2023-02-15 | 49.99 | $49.95 | 198409 |
| 2023-02-14 | 49.95 | $49.89 | 309617 |
| 2023-02-13 | 49.94 | $50.09 | 314500 |
| 2023-02-10 | 49.91 | $49.59 | 256800 |
| 2023-02-09 | 49.90 | $49.83 | 241300 |
| 2023-02-08 | 49.87 | $50.09 | 386500 |
| 2023-02-07 | 49.80 | $50.20 | 339402 |
| 2023-02-06 | 49.72 | $49.93 | 377927 |
| 2023-02-03 | 49.65 | $50.21 | 357924 |
| 2023-02-02 | 49.51 | $50.91 | 328500 |
| 2023-02-01 | 49.36 | $50.65 | 426200 |
| 2023-01-31 | 49.20 | $50.07 | 1.0M |
| 2023-01-30 | 49.05 | $49.69 | 1.9M |
| 2023-01-27 | 48.95 | $50.14 | 709900 |
| 2023-01-26 | 48.80 | $50.08 | 304700 |
| 2023-01-25 | 48.67 | $49.91 | 472555 |
| 2023-01-24 | 48.56 | $49.91 | 606318 |
| 2023-01-23 | 48.45 | $49.90 | 3.6M |
| 2023-01-20 | 48.37 | $49.58 | 990420 |
| 2023-01-19 | 48.28 | $49.10 | 1.0M |
| 2023-01-18 | 48.21 | $49.30 | 555901 |
| 2023-01-17 | 48.15 | $49.53 | 1.8M |
| 2023-01-13 | 48.10 | $49.61 | 831433 |
| 2023-01-12 | 48.08 | $49.45 | 1.8M |
| 2023-01-11 | 48.07 | $49.12 | 292603 |
| 2023-01-10 | 48.05 | $48.65 | 1.2M |
| 2023-01-09 | 48.04 | $48.57 | 1.6M |
| 2023-01-06 | 48.06 | $48.52 | 851400 |
| 2023-01-05 | 48.06 | $47.50 | 909300 |
| 2023-01-04 | 48.12 | $47.84 | 734643 |
| 2023-01-03 | 48.17 | $47.51 | 1.8M |
| 2022-12-30 | 48.26 | $47.16 | 847321 |
| 2022-12-29 | 48.37 | $47.67 | 1.4M |
| 2022-12-28 | 48.45 | $47.10 | 1.5M |
| 2022-12-27 | 48.51 | $47.52 | 1.2M |
| 2022-12-23 | 48.54 | $47.61 | 981545 |
| 2022-12-22 | 48.59 | $47.77 | 1.9M |
| 2022-12-21 | 48.63 | $48.27 | 947617 |
| 2022-12-20 | 48.64 | $47.80 | 1.4M |
| 2022-12-19 | 48.64 | $47.77 | 1.7M |
| 2022-12-16 | 48.66 | $48.12 | 1.2M |
| 2022-12-15 | 48.65 | $48.44 | 1.0M |
| 2022-12-14 | 48.63 | $49.20 | 1.7M |
| 2022-12-13 | 48.59 | $49.23 | 1.3M |
| 2022-12-12 | 48.52 | $48.67 | 2.7M |
| 2022-12-09 | 48.49 | $48.56 | 958216 |
| 2022-12-08 | 48.45 | $48.87 | 1.0M |
| 2022-12-07 | 48.30 | $48.66 | 3.0M |
| 2022-12-06 | 48.20 | $48.57 | 832700 |
| 2022-12-05 | 48.08 | $48.84 | 1.4M |
| 2022-12-02 | 47.94 | $49.39 | 992400 |
| 2022-12-01 | 47.73 | $49.42 | 989500 |
| 2022-11-30 | 47.54 | $49.20 | 1.5M |
| 2022-11-29 | 47.39 | $48.19 | 832744 |
| 2022-11-28 | 47.28 | $48.18 | 1.7M |
| 2022-11-25 | 47.19 | $48.71 | 446703 |
| 2022-11-23 | 47.05 | $48.59 | 385934 |
| 2022-11-22 | 46.93 | $48.29 | 561800 |
| 2022-11-21 | 46.82 | $47.87 | 2.5M |
| 2022-11-18 | 46.70 | $48.12 | 1.0M |
| 2022-11-17 | 46.56 | $47.95 | 649700 |
| 2022-11-16 | 46.40 | $48.14 | 504300 |
| 2022-11-15 | 46.23 | $48.25 | 1.7M |
| 2022-11-14 | 46.08 | $47.88 | 755900 |
| 2022-11-11 | 45.94 | $48.11 | 690740 |
| 2022-11-10 | 45.74 | $47.78 | 770532 |
| 2022-11-09 | 45.60 | $45.88 | 474800 |
| 2022-11-08 | 45.53 | $46.55 | 707300 |
| 2022-11-07 | 45.43 | $46.17 | 928400 |
| 2022-11-04 | 45.36 | $46.04 | 1.5M |
| 2022-11-03 | 45.31 | $45.28 | 719920 |
| 2022-11-02 | 45.33 | $45.67 | 613833 |
| 2022-11-01 | 45.35 | $46.17 | 438100 |
| 2022-10-31 | 45.36 | $46.03 | 724749 |
| 2022-10-28 | 45.33 | $46.35 | 598002 |
| 2022-10-27 | 45.25 | $45.94 | 2.4M |
| 2022-10-26 | 45.21 | $46.13 | 347200 |
| 2022-10-25 | 45.18 | $46.00 | 555600 |
| 2022-10-24 | 45.12 | $45.46 | 682613 |
| 2022-10-21 | 45.10 | $45.37 | 544940 |
| 2022-10-20 | 45.11 | $44.70 | 366921 |
| 2022-10-19 | 45.19 | $44.76 | 461300 |
| 2022-10-18 | 45.29 | $45.33 | 369300 |
| 2022-10-17 | 45.37 | $44.98 | 589440 |
| 2022-10-14 | 45.49 | $44.27 | 287800 |
| 2022-10-13 | 45.65 | $44.98 | 529244 |
| 2022-10-12 | 45.77 | $44.41 | 1.7M |
| 2022-10-11 | 45.95 | $44.56 | 489000 |
| 2022-10-10 | 46.11 | $44.73 | 495618 |
| 2022-10-07 | 46.32 | $44.98 | 350425 |
| 2022-10-06 | 46.51 | $45.73 | 349418 |
| 2022-10-05 | 46.63 | $46.07 | 273400 |
| 2022-10-04 | 46.73 | $46.33 | 369400 |
| 2022-10-03 | 46.79 | $45.50 | 464300 |
| 2022-09-30 | 46.91 | $44.78 | 322000 |
| 2022-09-29 | 47.07 | $45.09 | 315839 |
| 2022-09-28 | 47.23 | $45.59 | 432721 |
| 2022-09-27 | 47.38 | $44.87 | 647905 |
| 2022-09-26 | 47.57 | $45.04 | 401738 |
| 2022-09-23 | 47.77 | $45.59 | 389900 |
| 2022-09-22 | 47.99 | $46.27 | 331299 |
| 2022-09-21 | 48.15 | $46.60 | 1.3M |
| 2022-09-20 | 48.29 | $47.03 | 480336 |
| 2022-09-19 | 48.41 | $47.43 | 278400 |
| 2022-09-16 | 48.54 | $47.32 | 269400 |
| 2022-09-15 | 48.70 | $47.55 | 333200 |
| 2022-09-14 | 48.85 | $47.84 | 137800 |
| 2022-09-13 | 49.01 | $47.79 | 442951 |
| 2022-09-12 | 49.17 | $48.98 | 460700 |
| 2022-09-09 | 49.26 | $48.70 | 702400 |
| 2022-09-08 | 49.35 | $48.18 | 149017 |
| 2022-09-07 | 49.46 | $48.12 | 304360 |
| 2022-09-06 | 49.55 | $47.54 | 371700 |
| 2022-09-02 | 49.67 | $47.85 | 238100 |
| 2022-09-01 | 49.77 | $48.07 | 295800 |
| 2022-08-31 | 49.88 | $48.20 | 172040 |
| 2022-08-30 | 49.97 | $48.54 | 165810 |
| 2022-08-29 | 50.02 | $48.77 | 317600 |
| 2022-08-26 | 50.09 | $49.00 | 238700 |
| 2022-08-25 | 50.14 | $50.00 | 288400 |
| 2022-08-24 | 50.13 | $49.41 | 194605 |
| 2022-08-23 | 50.12 | $49.45 | 156600 |
| 2022-08-22 | 50.08 | $49.40 | 330129 |
| 2022-08-19 | 50.05 | $50.10 | 253200 |
| 2022-08-18 | 49.99 | $50.58 | 139500 |
| 2022-08-17 | 49.90 | $50.54 | 211204 |
| 2022-08-16 | 49.80 | $50.98 | 205305 |
| 2022-08-15 | 49.67 | $50.97 | 480200 |
| 2022-08-12 | 49.50 | $50.83 | 287500 |
| 2022-08-11 | 49.35 | $50.43 | 239800 |
| 2022-08-10 | 49.19 | $50.44 | 229663 |
| 2022-08-09 | 49.05 | $49.81 | 153000 |
| 2022-08-08 | 48.94 | $50.00 | 328600 |
| 2022-08-05 | 48.82 | $49.89 | 335700 |
| 2022-08-04 | 48.73 | $50.18 | 150934 |
| 2022-08-03 | 48.62 | $50.03 | 369008 |
| 2022-08-02 | 48.50 | $49.65 | 141600 |
| 2022-08-01 | 48.41 | $50.10 | 1.7M |
| 2022-07-29 | 48.31 | $50.10 | 295008 |
| 2022-07-28 | 48.21 | $49.73 | 220045 |
| 2022-07-27 | 48.13 | $49.22 | 203508 |
| 2022-07-26 | 48.07 | $48.55 | 348700 |
| 2022-07-25 | 48.06 | $48.89 | 509536 |
| 2022-07-22 | 48.05 | $48.78 | 313310 |
| 2022-07-21 | 48.00 | $48.86 | 158300 |
| 2022-07-20 | 47.94 | $48.46 | 277449 |
| 2022-07-19 | 47.89 | $48.40 | 305306 |
| 2022-07-18 | 47.83 | $47.67 | 448019 |
| 2022-07-15 | 47.80 | $47.76 | 728900 |
| 2022-07-14 | 47.81 | $47.28 | 327300 |
| 2022-07-13 | 47.81 | $47.56 | 242300 |
| 2022-07-12 | 47.80 | $47.61 | 265249 |
| 2022-07-11 | 47.87 | $47.72 | 519200 |
| 2022-07-08 | 47.97 | $48.00 | 255800 |
| 2022-07-07 | 48.09 | $48.07 | 348600 |
| 2022-07-06 | 48.23 | $47.66 | 317500 |
| 2022-07-05 | 48.38 | $47.74 | 878800 |
| 2022-07-01 | 48.52 | $48.23 | 533439 |
| 2022-06-30 | 48.66 | $48.00 | 473727 |
| 2022-06-29 | 48.79 | $48.09 | 558906 |
| 2022-06-28 | 48.92 | $48.02 | 665834 |
| 2022-06-27 | 49.08 | $48.41 | 537700 |
| 2022-06-24 | 49.18 | $48.62 | 528700 |
| 2022-06-23 | 49.25 | $47.87 | 957514 |
| 2022-06-22 | 49.34 | $47.56 | 419200 |
| 2022-06-21 | 49.46 | $47.62 | 503000 |
| 2022-06-17 | 49.55 | $47.08 | 1.1M |
| 2022-06-16 | 49.66 | $47.07 | 641225 |
| 2022-06-15 | 49.76 | $47.92 | 363900 |
| 2022-06-14 | 49.87 | $47.27 | 713915 |
| 2022-06-13 | 49.99 | $47.47 | 968400 |
| 2022-06-10 | 50.10 | $48.89 | 402235 |
| 2022-06-09 | 50.10 | $49.73 | 170700 |
| 2022-06-08 | 50.06 | $50.51 | 238900 |
| 2022-06-07 | 50.00 | $50.86 | 395801 |
| 2022-06-06 | 49.91 | $50.56 | 376042 |
| 2022-06-03 | 49.88 | $50.61 | 329500 |
| 2022-06-02 | 49.87 | $51.08 | 269730 |
| 2022-06-01 | 49.90 | $50.51 | 275400 |
| 2022-05-31 | 49.91 | $50.81 | 978115 |
| 2022-05-27 | 49.90 | $51.10 | 274517 |
| 2022-05-26 | 49.87 | $50.50 | 368811 |
| 2022-05-25 | 49.91 | $49.96 | 1.1M |
| 2022-05-24 | 49.95 | $49.75 | 263932 |
| 2022-05-23 | 50.00 | $49.80 | 687045 |
| 2022-05-20 | 50.09 | $49.42 | 285000 |
| 2022-05-19 | 50.19 | $49.30 | 245500 |
| 2022-05-18 | 50.33 | $49.16 | 157837 |
| 2022-05-17 | 50.51 | $50.08 | 224900 |
| 2022-05-16 | 50.63 | $49.64 | 388400 |
| 2022-05-13 | 50.76 | $49.65 | 399716 |
| 2022-05-12 | 50.90 | $48.93 | 528939 |
| 2022-05-11 | 51.10 | $48.98 | 1.1M |
| 2022-05-10 | 51.27 | $49.28 | 564200 |
| 2022-05-09 | 51.44 | $49.10 | 341727 |
| 2022-05-06 | 51.64 | $50.03 | 213600 |
| 2022-05-05 | 51.80 | $50.36 | 619800 |
| 2022-05-04 | 51.94 | $51.58 | 126900 |
| 2022-05-03 | 52.04 | $50.76 | 263400 |
| 2022-05-02 | 52.21 | $50.54 | 212300 |
| 2022-04-29 | 52.39 | $50.56 | 143300 |
| 2022-04-28 | 52.56 | $51.36 | 210848 |
| 2022-04-27 | 52.72 | $50.75 | 794100 |
| 2022-04-26 | 52.91 | $50.75 | 166500 |
| 2022-04-25 | 53.07 | $51.58 | 237400 |
| 2022-04-22 | 53.19 | $51.38 | 421900 |
| 2022-04-21 | 53.31 | $52.19 | 389420 |
| 2022-04-20 | 53.38 | $52.68 | 1.1M |
| 2022-04-19 | 53.44 | $52.51 | 367900 |
| 2022-04-18 | 53.50 | $52.29 | 175700 |
| 2022-04-14 | 53.58 | $52.41 | 269941 |
| 2022-04-13 | 53.64 | $52.85 | 151400 |
| 2022-04-12 | 53.66 | $52.43 | 153044 |
| 2022-04-11 | 53.64 | $52.60 | 215339 |
| 2022-04-08 | 53.60 | $53.11 | 98800 |
| 2022-04-07 | 53.54 | $53.23 | 228000 |
| 2022-04-06 | 53.50 | $53.20 | 192100 |
| 2022-04-05 | 53.48 | $53.59 | 105019 |
| 2022-04-04 | 53.39 | $54.22 | 164241 |
| 2022-04-01 | 53.28 | $54.19 | 351900 |
| 2022-03-31 | 53.22 | $53.96 | 324100 |
| 2022-03-30 | 53.19 | $54.49 | 145338 |
| 2022-03-29 | 53.15 | $54.60 | 281900 |
| 2022-03-28 | 53.09 | $53.96 | 199042 |
| 2022-03-25 | 53.10 | $53.83 | 120600 |
| 2022-03-24 | 53.10 | $53.92 | 154730 |
| 2022-03-23 | 53.07 | $53.55 | 169035 |
| 2022-03-22 | 53.06 | $53.93 | 153600 |
| 2022-03-21 | 53.04 | $53.64 | 236803 |
| 2022-03-18 | 53.06 | $53.94 | 172600 |
| 2022-03-17 | 53.08 | $53.54 | 139516 |
| 2022-03-16 | 53.15 | $53.20 | 169828 |
| 2022-03-15 | 53.22 | $52.15 | 453100 |
| 2022-03-14 | 53.33 | $51.69 | 1.2M |
| 2022-03-11 | 53.47 | $51.99 | 175708 |
| 2022-03-10 | 53.62 | $52.42 | 155500 |
| 2022-03-09 | 53.77 | $52.71 | 128444 |
| 2022-03-08 | 53.89 | $51.88 | 142400 |
| 2022-03-07 | 54.04 | $51.92 | 209042 |
| 2022-03-04 | 54.19 | $53.02 | 116600 |
| 2022-03-03 | 54.28 | $53.40 | 122800 |
| 2022-03-02 | 54.39 | $53.76 | 139000 |
| 2022-03-01 | 54.47 | $53.39 | 342100 |
| 2022-02-28 | 54.56 | $54.05 | 209312 |
| 2022-02-25 | 54.58 | $53.99 | 180400 |
| 2022-02-24 | 54.58 | $53.21 | 389000 |
| 2022-02-23 | 54.62 | $53.27 | 238000 |
| 2022-02-22 | 54.68 | $53.60 | 155402 |
| 2022-02-18 | 54.74 | $54.11 | 112600 |
| 2022-02-17 | 54.77 | $54.28 | 153721 |
| 2022-02-16 | 54.82 | $54.86 | 170500 |
| 2022-02-15 | 54.86 | $54.74 | 93520 |
| 2022-02-14 | 54.91 | $54.30 | 177525 |
| 2022-02-11 | 55.01 | $54.48 | 145000 |
| 2022-02-10 | 55.12 | $54.91 | 160526 |
| 2022-02-09 | 55.22 | $55.60 | 95532 |
| 2022-02-08 | 55.27 | $55.03 | 183900 |
| 2022-02-07 | 55.33 | $54.88 | 109683 |
| 2022-02-04 | 55.40 | $54.86 | 131200 |
| 2022-02-03 | 55.48 | $54.91 | 115937 |
| 2022-02-02 | 55.57 | $55.61 | 128016 |
| 2022-02-01 | 55.64 | $55.35 | 259612 |
| 2022-01-31 | 55.74 | $55.15 | 539600 |
| 2022-01-28 | 55.83 | $54.48 | 375612 |
| 2022-01-27 | 55.97 | $53.89 | 134241 |
| 2022-01-26 | 56.13 | $54.09 | 318600 |
| 2022-01-25 | 56.29 | $54.42 | 719613 |
| 2022-01-24 | 56.43 | $54.79 | 527900 |
| 2022-01-21 | 56.53 | $54.81 | 437710 |
| 2022-01-20 | 56.64 | $55.32 | 348129 |
| 2022-01-19 | 56.71 | $55.58 | 135100 |
| 2022-01-18 | 56.74 | $55.73 | 554700 |
| 2022-01-14 | 56.79 | $56.36 | 310530 |
| 2022-01-13 | 56.82 | $56.54 | 237715 |
| 2022-01-12 | 56.84 | $56.91 | 203243 |
| 2022-01-11 | 56.82 | $56.64 | 366600 |
| 2022-01-10 | 56.83 | $56.26 | 512800 |
| 2022-01-07 | 56.88 | $56.38 | 183500 |
| 2022-01-06 | 56.91 | $56.47 | 268200 |
| 2022-01-05 | 56.94 | $56.54 | 132900 |
| 2022-01-04 | 56.97 | $57.18 | 263300 |
| 2022-01-03 | 56.94 | $57.17 | 322025 |
| 2021-12-31 | 56.89 | $57.08 | 267800 |
| 2021-12-30 | 56.85 | $57.21 | 214330 |
| 2021-12-29 | 56.78 | $57.18 | 230468 |
| 2021-12-28 | 56.74 | $57.24 | 328033 |
| 2021-12-27 | 56.70 | $57.24 | 217000 |
| 2021-12-23 | 56.66 | $56.80 | 472228 |
| 2021-12-22 | 56.67 | $57.02 | 316800 |
| 2021-12-21 | 56.67 | $56.69 | 1.4M |
| 2021-12-20 | 56.69 | $56.21 | 486700 |
| 2021-12-17 | 56.75 | $56.64 | 390644 |
| 2021-12-16 | 56.79 | $56.90 | 237108 |
| 2021-12-15 | 56.82 | $56.95 | 375900 |
| 2021-12-14 | 56.84 | $56.58 | 300604 |
| 2021-12-13 | 56.89 | $56.92 | 646100 |
| 2021-12-10 | 56.92 | $57.10 | 363400 |
| 2021-12-09 | 56.93 | $57.01 | 256410 |
| 2021-12-08 | 56.95 | $57.14 | 229429 |
| 2021-12-07 | 56.97 | $57.11 | 242014 |
| 2021-12-06 | 57.01 | $56.57 | 263642 |
| 2021-12-03 | 57.06 | $56.14 | 303814 |
| 2021-12-02 | 57.13 | $56.44 | 236408 |
| 2021-12-01 | 57.18 | $55.78 | 339101 |
| 2021-11-30 | 57.24 | $56.23 | 385300 |
| 2021-11-29 | 57.29 | $56.57 | 282642 |
| 2021-11-26 | 57.30 | $56.30 | 155232 |
| 2021-11-24 | 57.34 | $57.15 | 158900 |
| 2021-11-23 | 57.32 | $57.01 | 340300 |
| 2021-11-22 | 57.31 | $57.08 | 121200 |
| 2021-11-19 | 57.30 | $57.40 | 123519 |
| 2021-11-18 | 57.26 | $57.48 | 172014 |
| 2021-11-17 | 57.21 | $57.38 | 208734 |
| 2021-11-16 | 57.18 | $57.50 | 246540 |
| 2021-11-15 | 57.14 | $57.52 | 145200 |
| 2021-11-12 | 57.07 | $57.50 | 133200 |
| 2021-11-11 | 57.01 | $57.33 | 177212 |
| 2021-11-10 | 56.96 | $57.28 | 126900 |
| 2021-11-09 | 56.88 | $57.70 | 87300 |
| 2021-11-08 | 56.76 | $57.77 | 107210 |
| 2021-11-05 | 56.65 | $57.68 | 106400 |
| 2021-11-04 | 56.54 | $57.50 | 99808 |
| 2021-11-03 | 56.45 | $57.34 | 257700 |
| 2021-11-02 | 56.35 | $57.13 | 142100 |
| 2021-11-01 | 56.26 | $57.08 | 95900 |
| 2021-10-29 | 56.17 | $56.90 | 267200 |
| 2021-10-28 | 56.12 | $56.98 | 214300 |
| 2021-10-27 | 56.04 | $56.79 | 129700 |
| 2021-10-26 | 55.98 | $56.90 | 85900 |
| 2021-10-25 | 55.92 | $56.78 | 121720 |
| 2021-10-22 | 55.90 | $56.64 | 126100 |
| 2021-10-21 | 55.89 | $56.58 | 104030 |
| 2021-10-20 | 55.90 | $56.75 | 84800 |
| 2021-10-19 | 55.88 | $56.57 | 141300 |
| 2021-10-18 | 55.85 | $56.25 | 237245 |
| 2021-10-15 | 55.83 | $56.30 | 120800 |
| 2021-10-14 | 55.84 | $56.25 | 87900 |
| 2021-10-13 | 55.87 | $55.68 | 58713 |
| 2021-10-12 | 55.94 | $55.42 | 292800 |
| 2021-10-11 | 56.00 | $55.42 | 85637 |
| 2021-10-08 | 56.08 | $55.55 | 155819 |
| 2021-10-07 | 56.14 | $55.63 | 104100 |
| 2021-10-06 | 56.21 | $55.38 | 144900 |
| 2021-10-05 | 56.29 | $55.42 | 104600 |
| 2021-10-04 | 56.38 | $55.21 | 112508 |
| 2021-10-01 | 56.49 | $55.80 | 105300 |
| 2021-09-30 | 56.56 | $55.47 | 118736 |
| 2021-09-29 | 56.64 | $55.63 | 84103 |
| 2021-09-28 | 56.72 | $55.62 | 131444 |
| 2021-09-27 | 56.79 | $56.33 | 96000 |
| 2021-09-24 | 56.82 | $56.52 | 61425 |
| 2021-09-23 | 56.82 | $56.70 | 96400 |
| 2021-09-22 | 56.82 | $56.41 | 128600 |
| 2021-09-21 | 56.83 | $55.96 | 121619 |
| 2021-09-20 | 56.86 | $55.90 | 140030 |
| 2021-09-17 | 56.88 | $56.47 | 72000 |
| 2021-09-16 | 56.85 | $56.88 | 125800 |
| 2021-09-15 | 56.82 | $57.01 | 343143 |
| 2021-09-14 | 56.79 | $56.70 | 81449 |
| 2021-09-13 | 56.79 | $56.91 | 76503 |
| 2021-09-10 | 56.78 | $56.76 | 114346 |
| 2021-09-09 | 56.78 | $57.05 | 66816 |
| 2021-09-08 | 56.76 | $57.07 | 75000 |
| 2021-09-07 | 56.72 | $57.22 | 113000 |
| 2021-09-03 | 56.68 | $57.29 | 53614 |
| 2021-09-02 | 56.64 | $57.22 | 63300 |
| 2021-09-01 | 56.61 | $57.18 | 91500 |
| 2021-08-31 | 56.57 | $57.10 | 60537 |
| 2021-08-30 | 56.55 | $57.08 | 84329 |
| 2021-08-27 | 56.51 | $56.93 | 143200 |
| 2021-08-26 | 56.47 | $56.55 | 91520 |
| 2021-08-25 | 56.46 | $56.67 | 109000 |
| 2021-08-24 | 56.45 | $56.67 | 94717 |
| 2021-08-23 | 56.41 | $56.59 | 137100 |
| 2021-08-20 | 56.40 | $56.15 | 135600 |
| 2021-08-19 | 56.40 | $56.04 | 105200 |
| 2021-08-18 | 56.40 | $56.19 | 108700 |
| 2021-08-17 | 56.39 | $56.33 | 106900 |
| 2021-08-16 | 56.36 | $56.72 | 79305 |
| 2021-08-13 | 56.29 | $56.79 | 1.0M |
| 2021-08-12 | 56.23 | $56.66 | 69815 |
| 2021-08-11 | 56.20 | $56.65 | 61541 |
| 2021-08-10 | 56.18 | $56.42 | 88900 |
| 2021-08-09 | 56.16 | $56.44 | 84909 |
| 2021-08-06 | 56.15 | $56.41 | 100230 |
| 2021-08-05 | 56.14 | $56.63 | 56900 |
| 2021-08-04 | 56.09 | $56.41 | 68006 |
| 2021-08-03 | 56.08 | $56.60 | 62700 |
| 2021-08-02 | 56.05 | $56.26 | 119039 |
| 2021-07-30 | 56.04 | $56.18 | 73430 |
| 2021-07-29 | 56.03 | $56.47 | 83100 |
| 2021-07-28 | 56.01 | $56.30 | 72700 |
| 2021-07-27 | 56.00 | $56.02 | 61600 |
| 2021-07-26 | 56.00 | $56.28 | 85607 |
| 2021-07-23 | 55.98 | $56.22 | 72738 |
| 2021-07-22 | 55.97 | $56.08 | 74900 |
| 2021-07-21 | 55.95 | $55.92 | 121429 |
| 2021-07-20 | 55.94 | $55.73 | 88306 |
| 2021-07-19 | 55.94 | $55.25 | 143900 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
68.97
2026-07-16
Close Price
$68.83
Vol: 164621
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
45.38
Average
55.88
Maximum
69.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 68.97 | $68.83 | 164621 |
| 2026-07-15 | 68.99 | $69.06 | 182500 |
| 2026-07-14 | 68.98 | $68.85 | 220900 |
| 2026-07-13 | 68.99 | $68.51 | 212100 |
| 2026-07-10 | 69.04 | $69.10 | 204941 |
| 2026-07-09 | 69.04 | $68.93 | 197100 |
| 2026-07-08 | 69.05 | $68.55 | 324200 |
| 2026-07-07 | 69.10 | $68.75 | 277208 |
| 2026-07-06 | 69.14 | $69.28 | 285809 |
| 2026-07-02 | 69.12 | $69.27 | 263200 |
| 2026-07-01 | 69.10 | $69.23 | 266316 |
| 2026-06-30 | 69.09 | $69.50 | 473800 |
| 2026-06-29 | 69.05 | $69.31 | 234119 |
| 2026-06-26 | 69.02 | $68.87 | 242959 |
| 2026-06-25 | 69.04 | $69.02 | 251046 |
| 2026-06-24 | 69.04 | $68.86 | 330401 |
| 2026-06-23 | 69.06 | $68.78 | 232005 |
| 2026-06-22 | 69.09 | $69.60 | 282743 |
| 2026-06-18 | 69.03 | $69.76 | 268900 |
| 2026-06-17 | 68.96 | $69.16 | 367500 |
| 2026-06-16 | 68.93 | $69.65 | 220300 |
| 2026-06-15 | 68.86 | $69.78 | 365700 |
| 2026-06-12 | 68.76 | $69.12 | 356438 |
| 2026-06-11 | 68.72 | $68.94 | 434337 |
| 2026-06-10 | 68.70 | $67.84 | 281748 |
| 2026-06-09 | 68.79 | $68.47 | 455600 |
| 2026-06-08 | 68.83 | $68.47 | 235608 |
| 2026-06-05 | 68.86 | $68.28 | 302600 |
| 2026-06-04 | 68.92 | $69.65 | 199951 |
| 2026-06-03 | 68.85 | $69.48 | 230029 |
| 2026-06-02 | 68.78 | $69.85 | 535946 |
| 2026-06-01 | 68.67 | $69.70 | 595400 |
| 2026-05-29 | 68.56 | $69.61 | 239036 |
| 2026-05-28 | 68.45 | $69.52 | 345627 |
| 2026-05-27 | 68.34 | $69.31 | 286900 |
| 2026-05-26 | 68.24 | $69.37 | 274825 |
| 2026-05-22 | 68.12 | $68.79 | 319806 |
| 2026-05-21 | 68.04 | $68.68 | 267400 |
| 2026-05-20 | 67.98 | $68.49 | 385300 |
| 2026-05-19 | 67.92 | $67.83 | 238823 |
| 2026-05-18 | 67.93 | $68.19 | 447500 |
| 2026-05-15 | 67.91 | $68.13 | 295942 |
| 2026-05-14 | 67.88 | $68.97 | 213700 |
| 2026-05-13 | 67.77 | $68.78 | 410534 |
| 2026-05-12 | 67.66 | $68.51 | 434200 |
| 2026-05-11 | 67.57 | $68.85 | 315589 |
| 2026-05-08 | 67.44 | $68.84 | 340936 |
| 2026-05-07 | 67.29 | $68.39 | 541716 |
| 2026-05-06 | 67.18 | $68.82 | 309000 |
| 2026-05-05 | 67.00 | $67.93 | 322140 |
| 2026-05-04 | 66.91 | $67.46 | 730948 |
| 2026-05-01 | 66.85 | $67.77 | 355500 |
| 2026-04-30 | 66.75 | $67.69 | 327309 |
| 2026-04-29 | 66.65 | $67.03 | 281044 |
| 2026-04-28 | 66.61 | $67.27 | 182600 |
| 2026-04-27 | 66.54 | $67.52 | 207481 |
| 2026-04-24 | 66.44 | $67.56 | 326700 |
| 2026-04-23 | 66.32 | $67.17 | 565800 |
| 2026-04-22 | 66.23 | $67.45 | 211028 |
| 2026-04-21 | 66.10 | $67.07 | 365913 |
| 2026-04-20 | 66.00 | $67.62 | 449133 |
| 2026-04-17 | 65.83 | $67.75 | 274000 |
| 2026-04-16 | 65.63 | $67.11 | 412200 |
| 2026-04-15 | 65.47 | $67.09 | 294200 |
| 2026-04-14 | 65.30 | $66.96 | 352031 |
| 2026-04-13 | 65.13 | $66.44 | 611123 |
| 2026-04-10 | 64.99 | $66.01 | 234802 |
| 2026-04-09 | 64.88 | $66.05 | 500300 |
| 2026-04-08 | 64.76 | $65.92 | 470800 |
| 2026-04-07 | 64.64 | $64.60 | 408321 |
| 2026-04-06 | 64.64 | $64.54 | 312040 |
| 2026-04-02 | 64.65 | $64.39 | 297040 |
| 2026-04-01 | 64.68 | $64.74 | 493143 |
| 2026-03-31 | 64.67 | $64.35 | 651920 |
| 2026-03-30 | 64.71 | $63.12 | 322837 |
| 2026-03-27 | 64.87 | $63.12 | 442700 |
| 2026-03-26 | 65.06 | $63.64 | 317800 |
| 2026-03-25 | 65.21 | $64.54 | 251848 |
| 2026-03-24 | 65.28 | $64.06 | 402900 |
| 2026-03-23 | 65.41 | $64.35 | 498624 |
| 2026-03-20 | 65.52 | $63.57 | 435755 |
| 2026-03-19 | 65.72 | $64.63 | 309000 |
| 2026-03-18 | 65.84 | $64.68 | 331872 |
| 2026-03-17 | 65.96 | $65.39 | 249603 |
| 2026-03-16 | 66.02 | $65.20 | 355200 |
| 2026-03-13 | 66.10 | $64.57 | 308923 |
| 2026-03-12 | 66.26 | $64.86 | 536020 |
| 2026-03-11 | 66.41 | $65.64 | 505738 |
| 2026-03-10 | 66.49 | $65.83 | 831125 |
| 2026-03-09 | 66.56 | $65.86 | 909200 |
| 2026-03-06 | 66.64 | $65.47 | 458000 |
| 2026-03-05 | 66.76 | $65.95 | 544600 |
| 2026-03-04 | 66.85 | $66.52 | 432656 |
| 2026-03-03 | 66.88 | $66.17 | 777130 |
| 2026-03-02 | 66.96 | $67.02 | 910300 |
| 2026-02-27 | 66.95 | $67.36 | 536090 |
| 2026-02-26 | 66.91 | $67.47 | 263233 |
| 2026-02-25 | 66.85 | $67.61 | 691500 |
| 2026-02-24 | 66.77 | $67.29 | 270094 |
| 2026-02-23 | 66.71 | $67.00 | 240500 |
| 2026-02-20 | 66.68 | $67.32 | 264500 |
| 2026-02-19 | 66.61 | $66.96 | 256600 |
| 2026-02-18 | 66.58 | $67.04 | 242600 |
| 2026-02-17 | 66.53 | $66.88 | 490206 |
| 2026-02-13 | 66.49 | $66.85 | 236610 |
| 2026-02-12 | 66.45 | $66.70 | 723900 |
| 2026-02-11 | 66.43 | $67.13 | 220400 |
| 2026-02-10 | 66.35 | $67.08 | 320600 |
| 2026-02-09 | 66.28 | $67.04 | 274700 |
| 2026-02-06 | 66.19 | $66.73 | 540132 |
| 2026-02-05 | 66.14 | $65.85 | 434627 |
| 2026-02-04 | 66.17 | $66.27 | 412600 |
| 2026-02-03 | 66.16 | $66.40 | 336814 |
| 2026-02-02 | 66.13 | $66.50 | 612445 |
| 2026-01-30 | 66.09 | $66.36 | 279536 |
| 2026-01-29 | 66.07 | $66.68 | 390147 |
| 2026-01-28 | 66.00 | $66.65 | 325828 |
| 2026-01-27 | 65.93 | $66.75 | 253200 |
| 2026-01-26 | 65.85 | $66.41 | 486600 |
| 2026-01-23 | 65.79 | $66.19 | 371300 |
| 2026-01-22 | 65.75 | $66.10 | 364790 |
| 2026-01-21 | 65.71 | $65.88 | 255416 |
| 2026-01-20 | 65.69 | $65.31 | 831026 |
| 2026-01-16 | 65.73 | $66.12 | 520603 |
| 2026-01-15 | 65.69 | $66.16 | 350191 |
| 2026-01-14 | 65.64 | $66.09 | 194300 |
| 2026-01-13 | 65.59 | $66.10 | 311600 |
| 2026-01-12 | 65.54 | $66.21 | 690924 |
| 2026-01-09 | 65.47 | $66.01 | 406948 |
| 2026-01-08 | 65.41 | $65.71 | 350320 |
| 2026-01-07 | 65.38 | $65.75 | 317076 |
| 2026-01-06 | 65.34 | $65.83 | 364700 |
| 2026-01-05 | 65.29 | $65.66 | 666104 |
| 2026-01-02 | 65.25 | $65.29 | 612449 |
| 2025-12-31 | 65.25 | $65.01 | 391647 |
| 2025-12-30 | 65.27 | $65.32 | 316400 |
| 2025-12-29 | 65.27 | $65.35 | 565500 |
| 2025-12-26 | 65.26 | $65.44 | 379911 |
| 2025-12-24 | 65.24 | $65.41 | 369700 |
| 2025-12-23 | 65.22 | $65.22 | 370008 |
| 2025-12-22 | 65.22 | $65.71 | 861300 |
| 2025-12-19 | 65.17 | $65.51 | 398933 |
| 2025-12-18 | 65.13 | $65.22 | 412913 |
| 2025-12-17 | 65.12 | $64.86 | 457400 |
| 2025-12-16 | 65.15 | $65.23 | 418300 |
| 2025-12-15 | 65.14 | $65.35 | 467902 |
| 2025-12-12 | 65.12 | $65.32 | 394338 |
| 2025-12-11 | 65.10 | $65.75 | 334834 |
| 2025-12-10 | 65.03 | $65.62 | 442719 |
| 2025-12-09 | 64.97 | $65.22 | 397300 |
| 2025-12-08 | 64.95 | $65.22 | 450847 |
| 2025-12-05 | 64.92 | $65.42 | 377232 |
| 2025-12-04 | 64.86 | $65.38 | 432500 |
| 2025-12-03 | 64.81 | $65.38 | 987808 |
| 2025-12-02 | 64.75 | $65.17 | 482100 |
| 2025-12-01 | 64.71 | $65.07 | 323620 |
| 2025-11-28 | 64.67 | $65.45 | 202100 |
| 2025-11-26 | 64.58 | $65.18 | 297024 |
| 2025-11-25 | 64.52 | $64.84 | 281200 |
| 2025-11-24 | 64.49 | $64.41 | 298244 |
| 2025-11-21 | 64.50 | $63.97 | 375701 |
| 2025-11-20 | 64.55 | $63.50 | 278700 |
| 2025-11-19 | 64.66 | $64.02 | 269620 |
| 2025-11-18 | 64.73 | $63.99 | 937380 |
| 2025-11-17 | 64.81 | $64.29 | 268300 |
| 2025-11-14 | 64.86 | $64.71 | 271600 |
| 2025-11-13 | 64.88 | $64.76 | 388300 |
| 2025-11-12 | 64.89 | $65.41 | 236724 |
| 2025-11-11 | 64.84 | $65.31 | 191720 |
| 2025-11-10 | 64.79 | $65.15 | 449912 |
| 2025-11-07 | 64.75 | $64.60 | 239517 |
| 2025-11-06 | 64.76 | $64.55 | 482447 |
| 2025-11-05 | 64.79 | $64.79 | 214824 |
| 2025-11-04 | 64.79 | $64.64 | 244461 |
| 2025-11-03 | 64.80 | $65.11 | 399700 |
| 2025-10-31 | 64.77 | $65.09 | 222635 |
| 2025-10-30 | 64.74 | $65.04 | 238746 |
| 2025-10-29 | 64.70 | $65.39 | 351700 |
| 2025-10-28 | 64.63 | $65.53 | 309324 |
| 2025-10-27 | 64.54 | $65.60 | 440412 |
| 2025-10-24 | 64.42 | $65.09 | 476700 |
| 2025-10-23 | 64.35 | $64.80 | 151148 |
| 2025-10-22 | 64.31 | $64.59 | 155500 |
| 2025-10-21 | 64.28 | $64.72 | 152778 |
| 2025-10-20 | 64.23 | $64.86 | 313045 |
| 2025-10-17 | 64.17 | $64.40 | 381400 |
| 2025-10-16 | 64.14 | $64.29 | 226552 |
| 2025-10-15 | 64.13 | $64.35 | 189451 |
| 2025-10-14 | 64.10 | $64.08 | 201063 |
| 2025-10-13 | 64.10 | $64.09 | 236200 |
| 2025-10-10 | 64.11 | $63.43 | 318206 |
| 2025-10-09 | 64.18 | $64.43 | 232429 |
| 2025-10-08 | 64.15 | $64.66 | 216114 |
| 2025-10-07 | 64.10 | $64.39 | 197500 |
| 2025-10-06 | 64.07 | $64.60 | 230151 |
| 2025-10-03 | 64.01 | $64.54 | 168063 |
| 2025-10-02 | 63.95 | $64.45 | 178042 |
| 2025-10-01 | 63.90 | $64.62 | 190900 |
| 2025-09-30 | 63.83 | $64.38 | 202441 |
| 2025-09-29 | 63.77 | $64.23 | 150226 |
| 2025-09-26 | 63.72 | $63.99 | 140400 |
| 2025-09-25 | 63.69 | $63.81 | 124000 |
| 2025-09-24 | 63.68 | $64.02 | 495700 |
| 2025-09-23 | 63.64 | $64.30 | 220740 |
| 2025-09-22 | 63.57 | $64.39 | 209522 |
| 2025-09-19 | 63.49 | $64.25 | 143400 |
| 2025-09-18 | 63.41 | $64.20 | 279200 |
| 2025-09-17 | 63.32 | $64.08 | 185617 |
| 2025-09-16 | 63.24 | $64.15 | 220100 |
| 2025-09-15 | 63.15 | $64.19 | 247234 |
| 2025-09-12 | 63.04 | $63.87 | 149911 |
| 2025-09-11 | 62.95 | $64.01 | 246816 |
| 2025-09-10 | 62.84 | $63.58 | 208718 |
| 2025-09-09 | 62.76 | $63.46 | 223729 |
| 2025-09-08 | 62.68 | $63.47 | 428000 |
| 2025-09-05 | 62.60 | $63.22 | 152600 |
| 2025-09-04 | 62.54 | $63.06 | 195551 |
| 2025-09-03 | 62.48 | $62.66 | 128023 |
| 2025-09-02 | 62.46 | $62.45 | 260142 |
| 2025-08-29 | 62.46 | $62.82 | 136300 |
| 2025-08-28 | 62.43 | $63.01 | 257621 |
| 2025-08-27 | 62.37 | $62.84 | 260400 |
| 2025-08-26 | 62.32 | $62.85 | 183504 |
| 2025-08-25 | 62.26 | $62.72 | 215400 |
| 2025-08-22 | 62.21 | $62.99 | 307700 |
| 2025-08-21 | 62.13 | $62.26 | 153382 |
| 2025-08-20 | 62.12 | $62.46 | 342400 |
| 2025-08-19 | 62.08 | $62.50 | 125700 |
| 2025-08-18 | 62.03 | $62.63 | 158100 |
| 2025-08-15 | 61.97 | $62.59 | 194438 |
| 2025-08-14 | 61.91 | $62.65 | 219500 |
| 2025-08-13 | 61.83 | $62.80 | 142400 |
| 2025-08-12 | 61.73 | $62.48 | 160821 |
| 2025-08-11 | 61.65 | $62.07 | 139000 |
| 2025-08-08 | 61.60 | $62.16 | 194002 |
| 2025-08-07 | 61.54 | $61.93 | 122407 |
| 2025-08-06 | 61.50 | $61.81 | 343300 |
| 2025-08-05 | 61.47 | $61.65 | 158189 |
| 2025-08-04 | 61.45 | $61.74 | 170014 |
| 2025-08-01 | 61.42 | $61.17 | 309300 |
| 2025-07-31 | 61.45 | $61.46 | 207000 |
| 2025-07-30 | 61.45 | $61.62 | 208300 |
| 2025-07-29 | 61.43 | $61.82 | 125700 |
| 2025-07-28 | 61.39 | $61.80 | 108000 |
| 2025-07-25 | 61.34 | $62.06 | 180600 |
| 2025-07-24 | 61.27 | $61.93 | 102600 |
| 2025-07-23 | 61.20 | $62.00 | 158900 |
| 2025-07-22 | 61.12 | $61.65 | 98468 |
| 2025-07-21 | 61.06 | $61.48 | 149316 |
| 2025-07-18 | 61.01 | $61.32 | 131300 |
| 2025-07-17 | 60.98 | $61.36 | 216800 |
| 2025-07-16 | 60.94 | $61.15 | 192900 |
| 2025-07-15 | 60.92 | $61.00 | 154600 |
| 2025-07-14 | 60.91 | $61.19 | 160621 |
| 2025-07-11 | 60.88 | $61.12 | 134200 |
| 2025-07-10 | 60.86 | $61.41 | 155900 |
| 2025-07-09 | 60.80 | $61.50 | 115200 |
| 2025-07-08 | 60.73 | $61.10 | 167600 |
| 2025-07-07 | 60.69 | $60.99 | 179139 |
| 2025-07-03 | 60.66 | $61.44 | 105800 |
| 2025-07-02 | 60.57 | $61.36 | 166313 |
| 2025-07-01 | 60.49 | $61.54 | 707800 |
| 2025-06-30 | 60.38 | $61.57 | 209000 |
| 2025-06-27 | 60.26 | $61.33 | 115500 |
| 2025-06-26 | 60.14 | $61.16 | 143848 |
| 2025-06-25 | 60.04 | $60.77 | 152600 |
| 2025-06-24 | 59.96 | $60.85 | 178000 |
| 2025-06-23 | 59.86 | $60.30 | 177900 |
| 2025-06-20 | 59.82 | $59.99 | 197542 |
| 2025-06-18 | 59.80 | $60.08 | 152400 |
| 2025-06-17 | 59.77 | $60.01 | 252261 |
| 2025-06-16 | 59.75 | $60.31 | 339606 |
| 2025-06-13 | 59.69 | $60.04 | 278100 |
| 2025-06-12 | 59.65 | $60.64 | 161800 |
| 2025-06-11 | 59.54 | $60.44 | 148400 |
| 2025-06-10 | 59.45 | $60.36 | 140820 |
| 2025-06-09 | 59.35 | $60.20 | 153808 |
| 2025-06-06 | 59.27 | $60.07 | 115421 |
| 2025-06-05 | 59.18 | $59.88 | 130803 |
| 2025-06-04 | 59.11 | $60.06 | 87745 |
| 2025-06-03 | 59.01 | $59.87 | 113400 |
| 2025-06-02 | 58.92 | $59.73 | 287900 |
| 2025-05-30 | 58.83 | $59.57 | 150300 |
| 2025-05-29 | 58.75 | $59.55 | 159753 |
| 2025-05-28 | 58.67 | $59.33 | 124832 |
| 2025-05-27 | 58.60 | $59.59 | 177845 |
| 2025-05-23 | 58.49 | $58.86 | 132600 |
| 2025-05-22 | 58.46 | $59.04 | 144247 |
| 2025-05-21 | 58.39 | $58.96 | 171417 |
| 2025-05-20 | 58.34 | $59.55 | 108611 |
| 2025-05-19 | 58.21 | $59.60 | 288514 |
| 2025-05-16 | 58.06 | $59.49 | 216149 |
| 2025-05-15 | 57.91 | $59.30 | 270346 |
| 2025-05-14 | 57.76 | $58.98 | 204821 |
| 2025-05-13 | 57.64 | $59.09 | 361500 |
| 2025-05-12 | 57.48 | $58.85 | 570415 |
| 2025-05-09 | 57.34 | $58.11 | 344100 |
| 2025-05-08 | 57.26 | $58.07 | 552300 |
| 2025-05-07 | 57.17 | $57.97 | 229800 |
| 2025-05-06 | 57.09 | $57.97 | 137700 |
| 2025-05-05 | 57.00 | $58.03 | 198920 |
| 2025-05-02 | 56.89 | $58.22 | 197400 |
| 2025-05-01 | 56.75 | $57.69 | 210004 |
| 2025-04-30 | 56.65 | $57.62 | 154600 |
| 2025-04-29 | 56.54 | $57.66 | 240200 |
| 2025-04-28 | 56.43 | $57.35 | 288200 |
| 2025-04-25 | 56.33 | $57.28 | 148900 |
| 2025-04-24 | 56.23 | $57.05 | 243000 |
| 2025-04-23 | 56.14 | $56.37 | 169500 |
| 2025-04-22 | 56.12 | $55.92 | 248617 |
| 2025-04-21 | 56.14 | $55.11 | 661938 |
| 2025-04-17 | 56.25 | $55.70 | 238610 |
| 2025-04-16 | 56.31 | $55.56 | 265100 |
| 2025-04-15 | 56.39 | $56.18 | 335625 |
| 2025-04-14 | 56.41 | $55.95 | 529812 |
| 2025-04-11 | 56.46 | $55.68 | 642633 |
| 2025-04-10 | 56.54 | $55.01 | 345120 |
| 2025-04-09 | 56.70 | $55.91 | 538193 |
| 2025-04-08 | 56.78 | $53.36 | 460400 |
| 2025-04-07 | 57.14 | $53.72 | 817704 |
| 2025-04-04 | 57.50 | $54.43 | 377800 |
| 2025-04-03 | 57.82 | $56.29 | 400517 |
| 2025-04-02 | 57.99 | $57.76 | 91200 |
| 2025-04-01 | 58.01 | $57.74 | 233714 |
| 2025-03-31 | 58.04 | $57.57 | 161400 |
| 2025-03-28 | 58.09 | $57.46 | 117300 |
| 2025-03-27 | 58.15 | $57.96 | 108102 |
| 2025-03-26 | 58.17 | $58.19 | 74447 |
| 2025-03-25 | 58.17 | $58.40 | 86338 |
| 2025-03-24 | 58.15 | $58.31 | 218500 |
| 2025-03-21 | 58.13 | $58.04 | 223100 |
| 2025-03-20 | 58.14 | $58.09 | 266000 |
| 2025-03-19 | 58.15 | $58.25 | 575992 |
| 2025-03-18 | 58.14 | $57.95 | 92800 |
| 2025-03-17 | 58.15 | $58.03 | 128751 |
| 2025-03-14 | 58.17 | $57.76 | 143800 |
| 2025-03-13 | 58.21 | $57.09 | 141900 |
| 2025-03-12 | 58.33 | $57.50 | 103000 |
| 2025-03-11 | 58.42 | $57.31 | 241600 |
| 2025-03-10 | 58.53 | $57.69 | 149800 |
| 2025-03-07 | 58.62 | $58.51 | 146800 |
| 2025-03-06 | 58.63 | $58.07 | 144700 |
| 2025-03-05 | 58.69 | $58.66 | 255007 |
| 2025-03-04 | 58.70 | $58.17 | 126310 |
| 2025-03-03 | 58.75 | $58.49 | 123200 |
| 2025-02-28 | 58.78 | $58.81 | 667502 |
| 2025-02-27 | 58.77 | $58.41 | 129400 |
| 2025-02-26 | 58.81 | $58.97 | 71100 |
| 2025-02-25 | 58.80 | $58.84 | 133108 |
| 2025-02-24 | 58.79 | $58.79 | 96000 |
| 2025-02-21 | 58.79 | $58.93 | 648800 |
| 2025-02-20 | 58.78 | $59.33 | 94100 |
| 2025-02-19 | 58.72 | $59.28 | 95531 |
| 2025-02-18 | 58.66 | $59.39 | 108840 |
| 2025-02-14 | 58.58 | $59.28 | 60846 |
| 2025-02-13 | 58.51 | $59.21 | 372502 |
| 2025-02-12 | 58.44 | $58.65 | 90617 |
| 2025-02-11 | 58.41 | $58.78 | 100800 |
| 2025-02-10 | 58.38 | $58.83 | 112437 |
| 2025-02-07 | 58.33 | $58.56 | 160300 |
| 2025-02-06 | 58.30 | $58.97 | 125900 |
| 2025-02-05 | 58.23 | $58.79 | 151300 |
| 2025-02-04 | 58.17 | $58.54 | 255000 |
| 2025-02-03 | 58.14 | $58.19 | 253700 |
| 2025-01-31 | 58.13 | $58.50 | 465603 |
| 2025-01-30 | 58.09 | $58.72 | 229927 |
| 2025-01-29 | 58.02 | $58.45 | 236000 |
| 2025-01-28 | 57.98 | $58.56 | 112000 |
| 2025-01-27 | 57.92 | $58.31 | 1.3M |
| 2025-01-24 | 57.88 | $58.45 | 261547 |
| 2025-01-23 | 57.82 | $58.54 | 515705 |
| 2025-01-22 | 57.74 | $58.40 | 530500 |
| 2025-01-21 | 57.67 | $58.33 | 950100 |
| 2025-01-17 | 57.60 | $57.73 | 373100 |
| 2025-01-16 | 57.59 | $57.55 | 1.3M |
| 2025-01-15 | 57.59 | $57.54 | 417806 |
| 2025-01-14 | 57.60 | $56.83 | 170318 |
| 2025-01-13 | 57.68 | $56.63 | 718628 |
| 2025-01-10 | 57.79 | $56.67 | 575400 |
| 2025-01-08 | 57.91 | $57.42 | 175935 |
| 2025-01-07 | 57.96 | $57.31 | 192324 |
| 2025-01-06 | 58.03 | $57.69 | 660420 |
| 2025-01-03 | 58.06 | $57.50 | 258600 |
| 2025-01-02 | 58.12 | $57.20 | 464618 |
| 2024-12-31 | 58.22 | $57.32 | 626041 |
| 2024-12-30 | 58.31 | $57.32 | 535530 |
| 2024-12-27 | 58.42 | $57.68 | 1.1M |
| 2024-12-26 | 58.49 | $57.99 | 449831 |
| 2024-12-24 | 58.55 | $57.94 | 276122 |
| 2024-12-23 | 58.61 | $57.62 | 961518 |
| 2024-12-20 | 58.72 | $57.49 | 473306 |
| 2024-12-19 | 58.84 | $57.79 | 702700 |
| 2024-12-18 | 58.96 | $57.82 | 435000 |
| 2024-12-17 | 59.08 | $59.00 | 390200 |
| 2024-12-16 | 59.08 | $59.15 | 1.2M |
| 2024-12-13 | 59.08 | $59.08 | 355000 |
| 2024-12-12 | 59.08 | $59.20 | 306100 |
| 2024-12-11 | 59.06 | $59.49 | 359113 |
| 2024-12-10 | 59.02 | $59.32 | 470008 |
| 2024-12-09 | 58.99 | $59.50 | 466300 |
| 2024-12-06 | 58.93 | $59.66 | 269700 |
| 2024-12-05 | 58.86 | $59.57 | 225500 |
| 2024-12-04 | 58.78 | $59.56 | 456438 |
| 2024-12-03 | 58.70 | $59.26 | 188822 |
| 2024-12-02 | 58.64 | $59.32 | 238400 |
| 2024-11-29 | 58.57 | $59.19 | 129500 |
| 2024-11-27 | 58.50 | $58.84 | 352628 |
| 2024-11-26 | 58.47 | $58.85 | 184644 |
| 2024-11-25 | 58.43 | $58.82 | 272812 |
| 2024-11-22 | 58.38 | $58.55 | 243317 |
| 2024-11-21 | 58.37 | $58.37 | 270934 |
| 2024-11-20 | 58.37 | $58.24 | 233500 |
| 2024-11-19 | 58.38 | $58.28 | 315147 |
| 2024-11-18 | 58.39 | $58.17 | 154200 |
| 2024-11-15 | 58.41 | $57.98 | 205843 |
| 2024-11-14 | 58.46 | $58.28 | 197932 |
| 2024-11-13 | 58.48 | $58.44 | 192100 |
| 2024-11-12 | 58.48 | $58.51 | 220748 |
| 2024-11-11 | 58.48 | $58.89 | 139239 |
| 2024-11-08 | 58.43 | $58.96 | 111713 |
| 2024-11-07 | 58.38 | $59.06 | 207400 |
| 2024-11-06 | 58.31 | $58.49 | 492846 |
| 2024-11-05 | 58.29 | $58.19 | 136200 |
| 2024-11-04 | 58.30 | $57.77 | 190100 |
| 2024-11-01 | 58.35 | $57.73 | 157448 |
| 2024-10-31 | 58.42 | $57.64 | 285522 |
| 2024-10-30 | 58.50 | $58.20 | 97600 |
| 2024-10-29 | 58.53 | $58.37 | 103408 |
| 2024-10-28 | 58.55 | $58.36 | 133438 |
| 2024-10-25 | 58.57 | $58.19 | 109068 |
| 2024-10-24 | 58.61 | $58.32 | 241307 |
| 2024-10-23 | 58.64 | $58.20 | 109407 |
| 2024-10-22 | 58.69 | $58.57 | 89957 |
| 2024-10-21 | 58.70 | $58.63 | 81408 |
| 2024-10-18 | 58.71 | $59.00 | 68135 |
| 2024-10-17 | 58.68 | $58.75 | 309707 |
| 2024-10-16 | 58.67 | $58.90 | 74616 |
| 2024-10-15 | 58.64 | $58.70 | 94800 |
| 2024-10-14 | 58.64 | $59.01 | 110500 |
| 2024-10-11 | 58.60 | $58.77 | 114723 |
| 2024-10-10 | 58.58 | $58.54 | 84800 |
| 2024-10-09 | 58.58 | $58.60 | 76900 |
| 2024-10-08 | 58.58 | $58.53 | 134947 |
| 2024-10-07 | 58.59 | $58.46 | 113500 |
| 2024-10-04 | 58.60 | $58.73 | 134771 |
| 2024-10-03 | 58.59 | $58.52 | 75400 |
| 2024-10-02 | 58.59 | $58.80 | 137138 |
| 2024-10-01 | 58.57 | $59.12 | 192847 |
| 2024-09-30 | 58.52 | $59.24 | 151712 |
| 2024-09-27 | 58.44 | $59.28 | 110210 |
| 2024-09-26 | 58.35 | $59.31 | 97000 |
| 2024-09-25 | 58.25 | $58.92 | 99500 |
| 2024-09-24 | 58.18 | $59.13 | 308500 |
| 2024-09-23 | 58.08 | $58.86 | 140021 |
| 2024-09-20 | 58.00 | $58.77 | 82830 |
| 2024-09-19 | 57.91 | $58.90 | 100600 |
| 2024-09-18 | 57.81 | $58.26 | 114591 |
| 2024-09-17 | 57.76 | $58.44 | 93218 |
| 2024-09-16 | 57.69 | $58.49 | 312300 |
| 2024-09-13 | 57.61 | $58.30 | 67820 |
| 2024-09-12 | 57.54 | $58.05 | 179108 |
| 2024-09-11 | 57.48 | $57.82 | 85100 |
| 2024-09-10 | 57.45 | $57.51 | 110332 |
| 2024-09-09 | 57.44 | $57.40 | 124900 |
| 2024-09-06 | 57.44 | $56.99 | 166826 |
| 2024-09-05 | 57.49 | $57.57 | 153300 |
| 2024-09-04 | 57.48 | $57.60 | 79622 |
| 2024-09-03 | 57.47 | $57.57 | 105875 |
| 2024-08-30 | 57.46 | $58.20 | 94501 |
| 2024-08-29 | 57.38 | $57.97 | 98935 |
| 2024-08-28 | 57.32 | $57.93 | 136600 |
| 2024-08-27 | 57.26 | $58.19 | 90733 |
| 2024-08-26 | 57.16 | $58.16 | 101800 |
| 2024-08-23 | 57.05 | $58.28 | 116800 |
| 2024-08-22 | 56.92 | $57.63 | 90801 |
| 2024-08-21 | 56.85 | $58.04 | 125300 |
| 2024-08-20 | 56.72 | $57.79 | 53246 |
| 2024-08-19 | 56.61 | $57.82 | 83038 |
| 2024-08-16 | 56.48 | $57.45 | 103300 |
| 2024-08-15 | 56.38 | $57.24 | 190400 |
| 2024-08-14 | 56.29 | $56.85 | 77500 |
| 2024-08-13 | 56.23 | $56.70 | 126639 |
| 2024-08-12 | 56.18 | $56.12 | 109718 |
| 2024-08-09 | 56.19 | $56.07 | 149028 |
| 2024-08-08 | 56.20 | $55.84 | 250330 |
| 2024-08-07 | 56.24 | $55.15 | 205000 |
| 2024-08-06 | 56.35 | $55.33 | 183500 |
| 2024-08-05 | 56.46 | $55.18 | 280900 |
| 2024-08-02 | 56.60 | $56.12 | 139112 |
| 2024-08-01 | 56.65 | $56.51 | 117940 |
| 2024-07-31 | 56.66 | $57.07 | 120000 |
| 2024-07-30 | 56.62 | $56.46 | 101948 |
| 2024-07-29 | 56.63 | $56.48 | 61137 |
| 2024-07-26 | 56.65 | $56.50 | 101104 |
| 2024-07-25 | 56.67 | $56.04 | 113217 |
| 2024-07-24 | 56.73 | $56.15 | 111600 |
| 2024-07-23 | 56.79 | $56.83 | 134700 |
| 2024-07-22 | 56.79 | $56.92 | 190703 |
| 2024-07-19 | 56.77 | $56.59 | 237571 |
| 2024-07-18 | 56.79 | $56.92 | 101330 |
| 2024-07-17 | 56.78 | $57.24 | 84400 |
| 2024-07-16 | 56.73 | $57.65 | 100612 |
| 2024-07-15 | 56.64 | $57.31 | 107007 |
| 2024-07-12 | 56.57 | $57.37 | 154927 |
| 2024-07-11 | 56.48 | $57.11 | 80100 |
| 2024-07-10 | 56.41 | $57.08 | 114835 |
| 2024-07-09 | 56.34 | $56.69 | 71400 |
| 2024-07-08 | 56.31 | $56.70 | 155381 |
| 2024-07-05 | 56.27 | $56.71 | 116800 |
| 2024-07-03 | 56.22 | $56.46 | 76600 |
| 2024-07-02 | 56.19 | $56.08 | 127600 |
| 2024-07-01 | 56.21 | $56.25 | 101522 |
| 2024-06-28 | 56.20 | $56.32 | 169504 |
| 2024-06-27 | 56.19 | $56.44 | 139800 |
| 2024-06-26 | 56.16 | $56.40 | 73300 |
| 2024-06-25 | 56.14 | $56.54 | 90821 |
| 2024-06-24 | 56.10 | $56.46 | 102006 |
| 2024-06-21 | 56.06 | $56.43 | 77900 |
| 2024-06-20 | 56.02 | $56.52 | 169700 |
| 2024-06-18 | 55.97 | $56.61 | 258903 |
| 2024-06-17 | 55.90 | $56.42 | 87900 |
| 2024-06-14 | 55.84 | $56.26 | 67500 |
| 2024-06-13 | 55.80 | $56.31 | 132300 |
| 2024-06-12 | 55.75 | $56.36 | 119119 |
| 2024-06-11 | 55.68 | $55.95 | 63100 |
| 2024-06-10 | 55.65 | $55.93 | 142800 |
| 2024-06-07 | 55.62 | $55.88 | 81400 |
| 2024-06-06 | 55.60 | $56.19 | 116533 |
| 2024-06-05 | 55.54 | $56.20 | 181420 |
| 2024-06-04 | 55.47 | $55.79 | 96100 |
| 2024-06-03 | 55.43 | $55.84 | 190935 |
| 2024-05-31 | 55.39 | $55.64 | 80618 |
| 2024-05-30 | 55.36 | $55.32 | 149528 |
| 2024-05-29 | 55.37 | $55.22 | 98635 |
| 2024-05-28 | 55.38 | $55.66 | 168949 |
| 2024-05-24 | 55.35 | $55.75 | 129310 |
| 2024-05-23 | 55.31 | $55.48 | 211047 |
| 2024-05-22 | 55.29 | $55.79 | 94902 |
| 2024-05-21 | 55.24 | $56.03 | 125500 |
| 2024-05-20 | 55.16 | $55.95 | 185700 |
| 2024-05-17 | 55.07 | $55.98 | 150900 |
| 2024-05-16 | 54.98 | $55.95 | 108929 |
| 2024-05-15 | 54.87 | $56.08 | 228600 |
| 2024-05-14 | 54.75 | $55.56 | 101314 |
| 2024-05-13 | 54.66 | $55.30 | 121117 |
| 2024-05-10 | 54.60 | $55.29 | 74030 |
| 2024-05-09 | 54.52 | $55.29 | 157200 |
| 2024-05-08 | 54.44 | $55.05 | 316053 |
| 2024-05-07 | 54.38 | $55.12 | 130328 |
| 2024-05-06 | 54.30 | $55.03 | 370017 |
| 2024-05-03 | 54.22 | $54.74 | 484137 |
| 2024-05-02 | 54.17 | $54.31 | 203521 |
| 2024-05-01 | 54.15 | $53.77 | 240942 |
| 2024-04-30 | 54.19 | $53.78 | 143603 |
| 2024-04-29 | 54.24 | $54.39 | 136800 |
| 2024-04-26 | 54.22 | $54.19 | 116916 |
| 2024-04-25 | 54.22 | $53.81 | 125300 |
| 2024-04-24 | 54.27 | $53.97 | 352638 |
| 2024-04-23 | 54.30 | $54.09 | 110400 |
| 2024-04-22 | 54.32 | $53.65 | 238915 |
| 2024-04-19 | 54.39 | $53.33 | 187740 |
| 2024-04-18 | 54.50 | $53.48 | 222000 |
| 2024-04-17 | 54.61 | $53.54 | 270700 |
| 2024-04-16 | 54.72 | $53.62 | 273117 |
| 2024-04-15 | 54.84 | $53.84 | 546801 |
| 2024-04-12 | 54.94 | $54.24 | 94900 |
| 2024-04-11 | 55.02 | $54.76 | 169500 |
| 2024-04-10 | 55.04 | $54.57 | 242400 |
| 2024-04-09 | 55.09 | $55.20 | 129898 |
| 2024-04-08 | 55.08 | $55.09 | 150300 |
| 2024-04-05 | 55.08 | $55.03 | 126841 |
| 2024-04-04 | 55.09 | $54.84 | 240700 |
| 2024-04-03 | 55.11 | $55.11 | 75900 |
| 2024-04-02 | 55.11 | $55.01 | 121900 |
| 2024-04-01 | 55.12 | $55.46 | 146700 |
| 2024-03-28 | 55.09 | $55.67 | 84800 |
| 2024-03-27 | 55.03 | $55.68 | 315113 |
| 2024-03-26 | 54.96 | $55.34 | 79100 |
| 2024-03-25 | 54.92 | $55.36 | 106534 |
| 2024-03-22 | 54.87 | $55.47 | 113600 |
| 2024-03-21 | 54.81 | $55.55 | 131509 |
| 2024-03-20 | 54.73 | $55.41 | 385540 |
| 2024-03-19 | 54.66 | $55.03 | 116731 |
| 2024-03-18 | 54.62 | $54.87 | 96623 |
| 2024-03-15 | 54.59 | $54.76 | 177402 |
| 2024-03-14 | 54.57 | $54.93 | 401300 |
| 2024-03-13 | 54.54 | $55.19 | 403000 |
| 2024-03-12 | 54.47 | $55.27 | 133718 |
| 2024-03-11 | 54.38 | $54.97 | 78649 |
| 2024-03-08 | 54.32 | $55.09 | 121100 |
| 2024-03-07 | 54.24 | $55.20 | 96237 |
| 2024-03-06 | 54.14 | $54.81 | 285535 |
| 2024-03-05 | 54.07 | $54.52 | 144300 |
| 2024-03-04 | 54.02 | $54.68 | 66241 |
| 2024-03-01 | 53.95 | $54.76 | 179343 |
| 2024-02-29 | 53.87 | $54.37 | 100100 |
| 2024-02-28 | 53.82 | $54.19 | 117200 |
| 2024-02-27 | 53.78 | $54.31 | 108837 |
| 2024-02-26 | 53.72 | $54.27 | 129303 |
| 2024-02-23 | 53.66 | $54.41 | 156200 |
| 2024-02-22 | 53.59 | $54.29 | 323837 |
| 2024-02-21 | 53.51 | $53.75 | 184735 |
| 2024-02-20 | 53.49 | $53.75 | 312400 |
| 2024-02-16 | 53.46 | $53.83 | 138300 |
| 2024-02-15 | 53.42 | $53.95 | 125100 |
| 2024-02-14 | 53.36 | $53.64 | 137100 |
| 2024-02-13 | 53.33 | $53.17 | 129200 |
| 2024-02-12 | 53.35 | $53.87 | 141617 |
| 2024-02-09 | 53.30 | $53.80 | 183231 |
| 2024-02-08 | 53.24 | $53.65 | 131600 |
| 2024-02-07 | 53.20 | $53.72 | 156200 |
| 2024-02-06 | 53.15 | $53.59 | 184300 |
| 2024-02-05 | 53.10 | $53.34 | 222048 |
| 2024-02-02 | 53.07 | $53.61 | 336800 |
| 2024-02-01 | 53.02 | $53.64 | 555500 |
| 2024-01-31 | 52.95 | $53.18 | 214000 |
| 2024-01-30 | 52.93 | $53.45 | 420300 |
| 2024-01-29 | 52.87 | $53.51 | 457700 |
| 2024-01-26 | 52.81 | $53.23 | 264141 |
| 2024-01-25 | 52.76 | $53.21 | 337015 |
| 2024-01-24 | 52.71 | $52.98 | 213648 |
| 2024-01-23 | 52.69 | $52.92 | 156349 |
| 2024-01-22 | 52.66 | $52.90 | 731800 |
| 2024-01-19 | 52.64 | $52.78 | 384139 |
| 2024-01-18 | 52.62 | $52.50 | 411539 |
| 2024-01-17 | 52.63 | $52.25 | 274705 |
| 2024-01-16 | 52.67 | $52.56 | 534200 |
| 2024-01-12 | 52.69 | $53.01 | 504400 |
| 2024-01-11 | 52.65 | $52.93 | 761100 |
| 2024-01-10 | 52.62 | $52.83 | 291800 |
| 2024-01-09 | 52.60 | $52.66 | 331400 |
| 2024-01-08 | 52.59 | $52.78 | 847908 |
| 2024-01-05 | 52.57 | $52.44 | 485801 |
| 2024-01-04 | 52.59 | $52.42 | 218600 |
| 2024-01-03 | 52.61 | $52.57 | 362700 |
| 2024-01-02 | 52.61 | $52.81 | 1.4M |
| 2023-12-29 | 52.59 | $53.19 | 348400 |
| 2023-12-28 | 52.53 | $53.27 | 416823 |
| 2023-12-27 | 52.45 | $53.32 | 308304 |
| 2023-12-26 | 52.36 | $53.09 | 412800 |
| 2023-12-22 | 52.28 | $52.90 | 454737 |
| 2023-12-21 | 52.21 | $53.40 | 539700 |
| 2023-12-20 | 52.09 | $53.05 | 378129 |
| 2023-12-19 | 51.99 | $53.37 | 753200 |
| 2023-12-18 | 51.84 | $53.07 | 894546 |
| 2023-12-15 | 51.71 | $53.01 | 418600 |
| 2023-12-14 | 51.58 | $53.15 | 477400 |
| 2023-12-13 | 51.41 | $52.79 | 513100 |
| 2023-12-12 | 51.26 | $52.09 | 421100 |
| 2023-12-11 | 51.18 | $51.97 | 1.1M |
| 2023-12-08 | 51.09 | $51.83 | 602900 |
| 2023-12-07 | 51.02 | $51.83 | 696000 |
| 2023-12-06 | 50.93 | $51.80 | 494641 |
| 2023-12-05 | 50.84 | $51.63 | 638000 |
| 2023-12-04 | 50.76 | $51.58 | 590300 |
| 2023-12-01 | 50.67 | $51.86 | 989300 |
| 2023-11-30 | 50.54 | $51.40 | 582851 |
| 2023-11-29 | 50.45 | $51.44 | 501800 |
| 2023-11-28 | 50.35 | $51.29 | 475700 |
| 2023-11-27 | 50.25 | $51.18 | 798748 |
| 2023-11-24 | 50.15 | $51.18 | 298800 |
| 2023-11-22 | 50.05 | $51.17 | 271500 |
| 2023-11-21 | 49.93 | $51.03 | 322036 |
| 2023-11-20 | 49.81 | $51.12 | 489848 |
| 2023-11-17 | 49.67 | $50.94 | 433934 |
| 2023-11-16 | 49.54 | $50.68 | 455900 |
| 2023-11-15 | 49.42 | $50.64 | 233700 |
| 2023-11-14 | 49.29 | $50.66 | 339312 |
| 2023-11-13 | 49.15 | $49.75 | 353400 |
| 2023-11-10 | 49.09 | $49.74 | 422500 |
| 2023-11-09 | 49.02 | $49.41 | 328520 |
| 2023-11-08 | 48.98 | $49.70 | 215722 |
| 2023-11-07 | 48.90 | $49.66 | 244700 |
| 2023-11-06 | 48.82 | $49.60 | 530243 |
| 2023-11-03 | 48.74 | $49.70 | 360002 |
| 2023-11-02 | 48.64 | $49.21 | 359200 |
| 2023-11-01 | 48.58 | $48.53 | 410300 |
| 2023-10-31 | 48.58 | $48.10 | 355000 |
| 2023-10-30 | 48.63 | $47.95 | 352100 |
| 2023-10-27 | 48.70 | $47.73 | 495000 |
| 2023-10-26 | 48.81 | $47.77 | 289324 |
| 2023-10-25 | 48.92 | $48.03 | 558200 |
| 2023-10-24 | 49.01 | $48.41 | 313228 |
| 2023-10-23 | 49.07 | $48.14 | 297100 |
| 2023-10-20 | 49.17 | $48.15 | 142200 |
| 2023-10-19 | 49.28 | $48.37 | 345513 |
| 2023-10-18 | 49.37 | $48.72 | 201039 |
| 2023-10-17 | 49.44 | $49.24 | 152100 |
| 2023-10-16 | 49.46 | $49.36 | 775033 |
| 2023-10-13 | 49.47 | $49.17 | 216533 |
| 2023-10-12 | 49.51 | $49.25 | 146730 |
| 2023-10-11 | 49.53 | $49.66 | 237834 |
| 2023-10-10 | 49.52 | $49.46 | 284300 |
| 2023-10-09 | 49.53 | $49.17 | 185800 |
| 2023-10-06 | 49.56 | $48.92 | 595300 |
| 2023-10-05 | 49.63 | $48.62 | 189919 |
| 2023-10-04 | 49.74 | $48.57 | 261600 |
| 2023-10-03 | 49.86 | $48.30 | 190502 |
| 2023-10-02 | 50.03 | $49.08 | 215206 |
| 2023-09-29 | 50.13 | $49.41 | 165000 |
| 2023-09-28 | 50.20 | $49.53 | 120934 |
| 2023-09-27 | 50.27 | $49.22 | 171300 |
| 2023-09-26 | 50.38 | $49.28 | 139518 |
| 2023-09-25 | 50.50 | $49.74 | 201700 |
| 2023-09-22 | 50.58 | $49.85 | 166912 |
| 2023-09-21 | 50.65 | $49.78 | 217206 |
| 2023-09-20 | 50.75 | $50.40 | 110604 |
| 2023-09-19 | 50.78 | $50.61 | 291445 |
| 2023-09-18 | 50.80 | $50.71 | 134100 |
| 2023-09-15 | 50.81 | $50.71 | 788400 |
| 2023-09-14 | 50.82 | $51.01 | 132841 |
| 2023-09-13 | 50.80 | $50.72 | 112500 |
| 2023-09-12 | 50.81 | $50.71 | 94111 |
| 2023-09-11 | 50.82 | $50.86 | 298013 |
| 2023-09-08 | 50.82 | $50.62 | 67800 |
| 2023-09-07 | 50.84 | $50.61 | 86800 |
| 2023-09-06 | 50.86 | $50.67 | 92100 |
| 2023-09-05 | 50.88 | $50.90 | 177500 |
| 2023-09-01 | 50.88 | $51.18 | 239308 |
| 2023-08-31 | 50.85 | $51.19 | 112336 |
| 2023-08-30 | 50.81 | $51.25 | 144517 |
| 2023-08-29 | 50.77 | $51.16 | 187400 |
| 2023-08-28 | 50.72 | $50.65 | 329600 |
| 2023-08-25 | 50.73 | $50.39 | 102516 |
| 2023-08-24 | 50.77 | $50.14 | 129100 |
| 2023-08-23 | 50.83 | $50.59 | 91100 |
| 2023-08-22 | 50.86 | $50.10 | 120000 |
| 2023-08-21 | 50.94 | $50.09 | 150314 |
| 2023-08-18 | 51.03 | $50.06 | 328200 |
| 2023-08-17 | 51.13 | $50.01 | 164600 |
| 2023-08-16 | 51.25 | $50.30 | 109728 |
| 2023-08-15 | 51.35 | $50.94 | 86900 |
| 2023-08-14 | 51.39 | $50.96 | 151813 |
| 2023-08-11 | 51.44 | $50.93 | 179230 |
| 2023-08-10 | 51.49 | $51.29 | 118101 |
| 2023-08-09 | 51.51 | $51.22 | 147800 |
| 2023-08-08 | 51.54 | $51.25 | 106400 |
| 2023-08-07 | 51.57 | $51.49 | 104905 |
| 2023-08-04 | 51.58 | $51.17 | 136600 |
| 2023-08-03 | 51.62 | $51.28 | 80334 |
| 2023-08-02 | 51.66 | $51.29 | 153800 |
| 2023-08-01 | 51.70 | $51.93 | 151109 |
| 2023-07-31 | 51.68 | $52.20 | 111451 |
| 2023-07-28 | 51.62 | $52.16 | 86600 |
| 2023-07-27 | 51.56 | $51.68 | 99347 |
| 2023-07-26 | 51.55 | $52.09 | 72520 |
| 2023-07-25 | 51.49 | $51.92 | 133600 |
| 2023-07-24 | 51.45 | $51.85 | 119802 |
| 2023-07-21 | 51.41 | $51.76 | 115300 |
| 2023-07-20 | 51.37 | $51.83 | 137629 |
| 2023-07-19 | 51.32 | $52.09 | 133500 |
| 2023-07-18 | 51.24 | $52.05 | 154000 |
| 2023-07-17 | 51.16 | $51.87 | 141700 |
| 2023-07-14 | 51.08 | $51.64 | 266318 |
| 2023-07-13 | 51.02 | $51.88 | 227656 |
| 2023-07-12 | 50.93 | $51.50 | 130600 |
| 2023-07-11 | 50.87 | $51.00 | 221100 |
| 2023-07-10 | 50.86 | $50.63 | 178400 |
| 2023-07-07 | 50.88 | $50.58 | 213627 |
| 2023-07-06 | 50.91 | $50.42 | 176400 |
| 2023-07-05 | 50.97 | $51.00 | 169148 |
| 2023-07-03 | 50.96 | $51.52 | 242136 |
| 2023-06-30 | 50.90 | $51.45 | 344600 |
| 2023-06-29 | 50.85 | $51.09 | 119043 |
| 2023-06-28 | 50.82 | $51.08 | 128000 |
| 2023-06-27 | 50.79 | $50.93 | 84724 |
| 2023-06-26 | 50.78 | $50.84 | 107538 |
| 2023-06-23 | 50.77 | $50.83 | 113300 |
| 2023-06-22 | 50.77 | $51.11 | 114400 |
| 2023-06-21 | 50.73 | $51.13 | 141805 |
| 2023-06-20 | 50.69 | $51.31 | 171900 |
| 2023-06-16 | 50.62 | $51.48 | 96328 |
| 2023-06-15 | 50.53 | $51.49 | 178600 |
| 2023-06-14 | 50.43 | $51.09 | 182800 |
| 2023-06-13 | 50.36 | $51.13 | 263600 |
| 2023-06-12 | 50.28 | $50.85 | 147700 |
| 2023-06-09 | 50.22 | $50.65 | 201000 |
| 2023-06-08 | 50.18 | $50.73 | 89000 |
| 2023-06-07 | 50.12 | $50.38 | 132101 |
| 2023-06-06 | 50.09 | $50.77 | 199720 |
| 2023-06-05 | 50.02 | $50.39 | 326104 |
| 2023-06-02 | 49.98 | $50.51 | 193938 |
| 2023-06-01 | 49.93 | $50.11 | 283431 |
| 2023-05-31 | 49.91 | $49.81 | 251900 |
| 2023-05-30 | 49.92 | $49.88 | 315500 |
| 2023-05-26 | 49.92 | $49.98 | 238500 |
| 2023-05-25 | 49.92 | $49.50 | 250900 |
| 2023-05-24 | 49.96 | $49.42 | 263906 |
| 2023-05-23 | 50.02 | $49.82 | 160331 |
| 2023-05-22 | 50.04 | $50.14 | 122703 |
| 2023-05-19 | 50.03 | $50.11 | 205800 |
| 2023-05-18 | 50.02 | $50.20 | 146814 |
| 2023-05-17 | 50.00 | $49.75 | 186228 |
| 2023-05-16 | 50.02 | $49.92 | 81900 |
| 2023-05-15 | 50.03 | $50.19 | 115500 |
| 2023-05-12 | 50.02 | $49.97 | 131813 |
| 2023-05-11 | 50.02 | $50.13 | 100700 |
| 2023-05-10 | 50.01 | $50.16 | 128303 |
| 2023-05-09 | 50.00 | $50.02 | 96149 |
| 2023-05-08 | 49.99 | $50.25 | 124724 |
| 2023-05-05 | 49.97 | $50.31 | 97545 |
| 2023-05-04 | 49.93 | $49.78 | 146600 |
| 2023-05-03 | 49.95 | $50.00 | 129113 |
| 2023-05-02 | 49.94 | $49.97 | 194632 |
| 2023-05-01 | 49.94 | $50.24 | 118840 |
| 2023-04-28 | 49.91 | $50.39 | 157600 |
| 2023-04-27 | 49.86 | $50.05 | 155841 |
| 2023-04-26 | 49.84 | $49.67 | 114000 |
| 2023-04-25 | 49.85 | $49.66 | 168700 |
| 2023-04-24 | 49.87 | $50.30 | 210000 |
| 2023-04-21 | 49.83 | $50.09 | 139700 |
| 2023-04-20 | 49.80 | $50.09 | 243500 |
| 2023-04-19 | 49.77 | $50.14 | 269200 |
| 2023-04-18 | 49.73 | $50.12 | 194610 |
| 2023-04-17 | 49.69 | $50.16 | 525200 |
| 2023-04-14 | 49.64 | $50.02 | 195319 |
| 2023-04-13 | 49.60 | $50.58 | 93437 |
| 2023-04-12 | 49.50 | $49.97 | 146900 |
| 2023-04-11 | 49.45 | $49.98 | 156047 |
| 2023-04-10 | 49.39 | $49.89 | 290200 |
| 2023-04-06 | 49.34 | $50.03 | 130321 |
| 2023-04-05 | 49.27 | $49.83 | 148600 |
| 2023-04-04 | 49.21 | $49.90 | 205446 |
| 2023-04-03 | 49.13 | $50.16 | 251037 |
| 2023-03-31 | 49.03 | $50.03 | 179900 |
| 2023-03-30 | 48.92 | $49.47 | 168122 |
| 2023-03-29 | 48.86 | $49.18 | 322206 |
| 2023-03-28 | 48.83 | $48.92 | 134805 |
| 2023-03-27 | 48.82 | $48.92 | 181300 |
| 2023-03-24 | 48.81 | $49.04 | 215913 |
| 2023-03-23 | 48.79 | $48.89 | 175913 |
| 2023-03-22 | 48.77 | $48.87 | 187300 |
| 2023-03-21 | 48.76 | $49.00 | 166837 |
| 2023-03-20 | 48.74 | $48.66 | 203009 |
| 2023-03-17 | 48.75 | $48.35 | 169231 |
| 2023-03-16 | 48.79 | $48.56 | 632500 |
| 2023-03-15 | 48.81 | $48.17 | 334300 |
| 2023-03-14 | 48.88 | $48.49 | 2.8M |
| 2023-03-13 | 48.92 | $48.18 | 285451 |
| 2023-03-10 | 49.00 | $48.26 | 213418 |
| 2023-03-09 | 49.08 | $48.44 | 151100 |
| 2023-03-08 | 49.15 | $48.84 | 135400 |
| 2023-03-07 | 49.18 | $48.69 | 119700 |
| 2023-03-06 | 49.23 | $49.27 | 109000 |
| 2023-03-03 | 49.22 | $49.27 | 113234 |
| 2023-03-02 | 49.22 | $48.74 | 267900 |
| 2023-03-01 | 49.27 | $48.67 | 141333 |
| 2023-02-28 | 49.33 | $48.66 | 91643 |
| 2023-02-27 | 49.40 | $48.85 | 169180 |
| 2023-02-24 | 49.46 | $48.54 | 169319 |
| 2023-02-23 | 49.56 | $49.16 | 215400 |
| 2023-02-22 | 49.60 | $48.72 | 349000 |
| 2023-02-21 | 49.69 | $48.95 | 231800 |
| 2023-02-17 | 49.77 | $49.59 | 944339 |
| 2023-02-16 | 49.79 | $49.58 | 229133 |
| 2023-02-15 | 49.81 | $49.95 | 198409 |
| 2023-02-14 | 49.80 | $49.89 | 309617 |
| 2023-02-13 | 49.79 | $50.09 | 314500 |
| 2023-02-10 | 49.76 | $49.59 | 256800 |
| 2023-02-09 | 49.78 | $49.83 | 241300 |
| 2023-02-08 | 49.77 | $50.09 | 386500 |
| 2023-02-07 | 49.74 | $50.20 | 339402 |
| 2023-02-06 | 49.69 | $49.93 | 377927 |
| 2023-02-03 | 49.66 | $50.21 | 357924 |
| 2023-02-02 | 49.61 | $50.91 | 328500 |
| 2023-02-01 | 49.47 | $50.65 | 426200 |
| 2023-01-31 | 49.34 | $50.07 | 1.0M |
| 2023-01-30 | 49.27 | $49.69 | 1.9M |
| 2023-01-27 | 49.22 | $50.14 | 709900 |
| 2023-01-26 | 49.13 | $50.08 | 304700 |
| 2023-01-25 | 49.03 | $49.91 | 472555 |
| 2023-01-24 | 48.93 | $49.91 | 606318 |
| 2023-01-23 | 48.83 | $49.90 | 3.6M |
| 2023-01-20 | 48.72 | $49.58 | 990420 |
| 2023-01-19 | 48.63 | $49.10 | 1.0M |
| 2023-01-18 | 48.58 | $49.30 | 555901 |
| 2023-01-17 | 48.50 | $49.53 | 1.8M |
| 2023-01-13 | 48.39 | $49.61 | 831433 |
| 2023-01-12 | 48.27 | $49.45 | 1.8M |
| 2023-01-11 | 48.14 | $49.12 | 292603 |
| 2023-01-10 | 48.04 | $48.65 | 1.2M |
| 2023-01-09 | 47.97 | $48.57 | 1.6M |
| 2023-01-06 | 47.91 | $48.52 | 851400 |
| 2023-01-05 | 47.85 | $47.50 | 909300 |
| 2023-01-04 | 47.88 | $47.84 | 734643 |
| 2023-01-03 | 47.89 | $47.51 | 1.8M |
| 2022-12-30 | 47.93 | $47.16 | 847321 |
| 2022-12-29 | 48.01 | $47.67 | 1.4M |
| 2022-12-28 | 48.04 | $47.10 | 1.5M |
| 2022-12-27 | 48.14 | $47.52 | 1.2M |
| 2022-12-23 | 48.21 | $47.61 | 981545 |
| 2022-12-22 | 48.27 | $47.77 | 1.9M |
| 2022-12-21 | 48.32 | $48.27 | 947617 |
| 2022-12-20 | 48.33 | $47.80 | 1.4M |
| 2022-12-19 | 48.38 | $47.77 | 1.7M |
| 2022-12-16 | 48.45 | $48.12 | 1.2M |
| 2022-12-15 | 48.48 | $48.44 | 1.0M |
| 2022-12-14 | 48.49 | $49.20 | 1.7M |
| 2022-12-13 | 48.41 | $49.23 | 1.3M |
| 2022-12-12 | 48.33 | $48.67 | 2.7M |
| 2022-12-09 | 48.29 | $48.56 | 958216 |
| 2022-12-08 | 48.26 | $48.87 | 1.0M |
| 2022-12-07 | 48.20 | $48.66 | 3.0M |
| 2022-12-06 | 48.15 | $48.57 | 832700 |
| 2022-12-05 | 48.10 | $48.84 | 1.4M |
| 2022-12-02 | 48.02 | $49.39 | 992400 |
| 2022-12-01 | 47.88 | $49.42 | 989500 |
| 2022-11-30 | 47.72 | $49.20 | 1.5M |
| 2022-11-29 | 47.56 | $48.19 | 832744 |
| 2022-11-28 | 47.50 | $48.18 | 1.7M |
| 2022-11-25 | 47.43 | $48.71 | 446703 |
| 2022-11-23 | 47.29 | $48.59 | 385934 |
| 2022-11-22 | 47.15 | $48.29 | 561800 |
| 2022-11-21 | 47.03 | $47.87 | 2.5M |
| 2022-11-18 | 46.95 | $48.12 | 1.0M |
| 2022-11-17 | 46.82 | $47.95 | 649700 |
| 2022-11-16 | 46.70 | $48.14 | 504300 |
| 2022-11-15 | 46.55 | $48.25 | 1.7M |
| 2022-11-14 | 46.37 | $47.88 | 755900 |
| 2022-11-11 | 46.22 | $48.11 | 690740 |
| 2022-11-10 | 46.02 | $47.78 | 770532 |
| 2022-11-09 | 45.83 | $45.88 | 474800 |
| 2022-11-08 | 45.82 | $46.55 | 707300 |
| 2022-11-07 | 45.75 | $46.17 | 928400 |
| 2022-11-04 | 45.70 | $46.04 | 1.5M |
| 2022-11-03 | 45.67 | $45.28 | 719920 |
| 2022-11-02 | 45.71 | $45.67 | 613833 |
| 2022-11-01 | 45.71 | $46.17 | 438100 |
| 2022-10-31 | 45.67 | $46.03 | 724749 |
| 2022-10-28 | 45.63 | $46.35 | 598002 |
| 2022-10-27 | 45.55 | $45.94 | 2.4M |
| 2022-10-26 | 45.51 | $46.13 | 347200 |
| 2022-10-25 | 45.45 | $46.00 | 555600 |
| 2022-10-24 | 45.39 | $45.46 | 682613 |
| 2022-10-21 | 45.38 | $45.37 | 544940 |
| 2022-10-20 | 45.38 | $44.70 | 366921 |
| 2022-10-19 | 45.45 | $44.76 | 461300 |
| 2022-10-18 | 45.52 | $45.33 | 369300 |
| 2022-10-17 | 45.55 | $44.98 | 589440 |
| 2022-10-14 | 45.60 | $44.27 | 287800 |
| 2022-10-13 | 45.75 | $44.98 | 529244 |
| 2022-10-12 | 45.83 | $44.41 | 1.7M |
| 2022-10-11 | 45.97 | $44.56 | 489000 |
| 2022-10-10 | 46.12 | $44.73 | 495618 |
| 2022-10-07 | 46.27 | $44.98 | 350425 |
| 2022-10-06 | 46.41 | $45.73 | 349418 |
| 2022-10-05 | 46.48 | $46.07 | 273400 |
| 2022-10-04 | 46.52 | $46.33 | 369400 |
| 2022-10-03 | 46.54 | $45.50 | 464300 |
| 2022-09-30 | 46.65 | $44.78 | 322000 |
| 2022-09-29 | 46.85 | $45.09 | 315839 |
| 2022-09-28 | 47.03 | $45.59 | 432721 |
| 2022-09-27 | 47.18 | $44.87 | 647905 |
| 2022-09-26 | 47.43 | $45.04 | 401738 |
| 2022-09-23 | 47.68 | $45.59 | 389900 |
| 2022-09-22 | 47.90 | $46.27 | 331299 |
| 2022-09-21 | 48.07 | $46.60 | 1.3M |
| 2022-09-20 | 48.22 | $47.03 | 480336 |
| 2022-09-19 | 48.35 | $47.43 | 278400 |
| 2022-09-16 | 48.45 | $47.32 | 269400 |
| 2022-09-15 | 48.57 | $47.55 | 333200 |
| 2022-09-14 | 48.67 | $47.84 | 137800 |
| 2022-09-13 | 48.76 | $47.79 | 442951 |
| 2022-09-12 | 48.86 | $48.98 | 460700 |
| 2022-09-09 | 48.85 | $48.70 | 702400 |
| 2022-09-08 | 48.87 | $48.18 | 149017 |
| 2022-09-07 | 48.94 | $48.12 | 304360 |
| 2022-09-06 | 49.02 | $47.54 | 371700 |
| 2022-09-02 | 49.18 | $47.85 | 238100 |
| 2022-09-01 | 49.32 | $48.07 | 295800 |
| 2022-08-31 | 49.45 | $48.20 | 172040 |
| 2022-08-30 | 49.58 | $48.54 | 165810 |
| 2022-08-29 | 49.69 | $48.77 | 317600 |
| 2022-08-26 | 49.79 | $49.00 | 238700 |
| 2022-08-25 | 49.87 | $50.00 | 288400 |
| 2022-08-24 | 49.86 | $49.41 | 194605 |
| 2022-08-23 | 49.91 | $49.45 | 156600 |
| 2022-08-22 | 49.95 | $49.40 | 330129 |
| 2022-08-19 | 50.01 | $50.10 | 253200 |
| 2022-08-18 | 50.00 | $50.58 | 139500 |
| 2022-08-17 | 49.94 | $50.54 | 211204 |
| 2022-08-16 | 49.88 | $50.98 | 205305 |
| 2022-08-15 | 49.77 | $50.97 | 480200 |
| 2022-08-12 | 49.64 | $50.83 | 287500 |
| 2022-08-11 | 49.51 | $50.43 | 239800 |
| 2022-08-10 | 49.42 | $50.44 | 229663 |
| 2022-08-09 | 49.31 | $49.81 | 153000 |
| 2022-08-08 | 49.26 | $50.00 | 328600 |
| 2022-08-05 | 49.18 | $49.89 | 335700 |
| 2022-08-04 | 49.10 | $50.18 | 150934 |
| 2022-08-03 | 48.99 | $50.03 | 369008 |
| 2022-08-02 | 48.88 | $49.65 | 141600 |
| 2022-08-01 | 48.80 | $50.10 | 1.7M |
| 2022-07-29 | 48.66 | $50.10 | 295008 |
| 2022-07-28 | 48.51 | $49.73 | 220045 |
| 2022-07-27 | 48.38 | $49.22 | 203508 |
| 2022-07-26 | 48.29 | $48.55 | 348700 |
| 2022-07-25 | 48.27 | $48.89 | 509536 |
| 2022-07-22 | 48.20 | $48.78 | 313310 |
| 2022-07-21 | 48.14 | $48.86 | 158300 |
| 2022-07-20 | 48.06 | $48.46 | 277449 |
| 2022-07-19 | 48.02 | $48.40 | 305306 |
| 2022-07-18 | 47.98 | $47.67 | 448019 |
| 2022-07-15 | 48.01 | $47.76 | 728900 |
| 2022-07-14 | 48.04 | $47.28 | 327300 |
| 2022-07-13 | 48.12 | $47.56 | 242300 |
| 2022-07-12 | 48.18 | $47.61 | 265249 |
| 2022-07-11 | 48.24 | $47.72 | 519200 |
| 2022-07-08 | 48.29 | $48.00 | 255800 |
| 2022-07-07 | 48.32 | $48.07 | 348600 |
| 2022-07-06 | 48.35 | $47.66 | 317500 |
| 2022-07-05 | 48.42 | $47.74 | 878800 |
| 2022-07-01 | 48.50 | $48.23 | 533439 |
| 2022-06-30 | 48.52 | $48.00 | 473727 |
| 2022-06-29 | 48.58 | $48.09 | 558906 |
| 2022-06-28 | 48.63 | $48.02 | 665834 |
| 2022-06-27 | 48.70 | $48.41 | 537700 |
| 2022-06-24 | 48.73 | $48.62 | 528700 |
| 2022-06-23 | 48.74 | $47.87 | 957514 |
| 2022-06-22 | 48.83 | $47.56 | 419200 |
| 2022-06-21 | 48.96 | $47.62 | 503000 |
| 2022-06-17 | 49.10 | $47.08 | 1.1M |
| 2022-06-16 | 49.32 | $47.07 | 641225 |
| 2022-06-15 | 49.55 | $47.92 | 363900 |
| 2022-06-14 | 49.72 | $47.27 | 713915 |
| 2022-06-13 | 49.98 | $47.47 | 968400 |
| 2022-06-10 | 50.25 | $48.89 | 402235 |
| 2022-06-09 | 50.39 | $49.73 | 170700 |
| 2022-06-08 | 50.46 | $50.51 | 238900 |
| 2022-06-07 | 50.45 | $50.86 | 395801 |
| 2022-06-06 | 50.41 | $50.56 | 376042 |
| 2022-06-03 | 50.39 | $50.61 | 329500 |
| 2022-06-02 | 50.37 | $51.08 | 269730 |
| 2022-06-01 | 50.30 | $50.51 | 275400 |
| 2022-05-31 | 50.27 | $50.81 | 978115 |
| 2022-05-27 | 50.22 | $51.10 | 274517 |
| 2022-05-26 | 50.12 | $50.50 | 368811 |
| 2022-05-25 | 50.09 | $49.96 | 1.1M |
| 2022-05-24 | 50.10 | $49.75 | 263932 |
| 2022-05-23 | 50.14 | $49.80 | 687045 |
| 2022-05-20 | 50.17 | $49.42 | 285000 |
| 2022-05-19 | 50.25 | $49.30 | 245500 |
| 2022-05-18 | 50.35 | $49.16 | 157837 |
| 2022-05-17 | 50.47 | $50.08 | 224900 |
| 2022-05-16 | 50.52 | $49.64 | 388400 |
| 2022-05-13 | 50.61 | $49.65 | 399716 |
| 2022-05-12 | 50.71 | $48.93 | 528939 |
| 2022-05-11 | 50.90 | $48.98 | 1.1M |
| 2022-05-10 | 51.10 | $49.28 | 564200 |
| 2022-05-09 | 51.29 | $49.10 | 341727 |
| 2022-05-06 | 51.52 | $50.03 | 213600 |
| 2022-05-05 | 51.68 | $50.36 | 619800 |
| 2022-05-04 | 51.82 | $51.58 | 126900 |
| 2022-05-03 | 51.84 | $50.76 | 263400 |
| 2022-05-02 | 51.95 | $50.54 | 212300 |
| 2022-04-29 | 52.10 | $50.56 | 143300 |
| 2022-04-28 | 52.27 | $51.36 | 210848 |
| 2022-04-27 | 52.36 | $50.75 | 794100 |
| 2022-04-26 | 52.53 | $50.75 | 166500 |
| 2022-04-25 | 52.72 | $51.58 | 237400 |
| 2022-04-22 | 52.84 | $51.38 | 421900 |
| 2022-04-21 | 52.99 | $52.19 | 389420 |
| 2022-04-20 | 53.07 | $52.68 | 1.1M |
| 2022-04-19 | 53.12 | $52.51 | 367900 |
| 2022-04-18 | 53.18 | $52.29 | 175700 |
| 2022-04-14 | 53.27 | $52.41 | 269941 |
| 2022-04-13 | 53.36 | $52.85 | 151400 |
| 2022-04-12 | 53.42 | $52.43 | 153044 |
| 2022-04-11 | 53.52 | $52.60 | 215339 |
| 2022-04-08 | 53.62 | $53.11 | 98800 |
| 2022-04-07 | 53.67 | $53.23 | 228000 |
| 2022-04-06 | 53.72 | $53.20 | 192100 |
| 2022-04-05 | 53.78 | $53.59 | 105019 |
| 2022-04-04 | 53.79 | $54.22 | 164241 |
| 2022-04-01 | 53.75 | $54.19 | 351900 |
| 2022-03-31 | 53.70 | $53.96 | 324100 |
| 2022-03-30 | 53.68 | $54.49 | 145338 |
| 2022-03-29 | 53.59 | $54.60 | 281900 |
| 2022-03-28 | 53.48 | $53.96 | 199042 |
| 2022-03-25 | 53.43 | $53.83 | 120600 |
| 2022-03-24 | 53.39 | $53.92 | 154730 |
| 2022-03-23 | 53.34 | $53.55 | 169035 |
| 2022-03-22 | 53.32 | $53.93 | 153600 |
| 2022-03-21 | 53.25 | $53.64 | 236803 |
| 2022-03-18 | 53.21 | $53.94 | 172600 |
| 2022-03-17 | 53.13 | $53.54 | 139516 |
| 2022-03-16 | 53.09 | $53.20 | 169828 |
| 2022-03-15 | 53.08 | $52.15 | 453100 |
| 2022-03-14 | 53.18 | $51.69 | 1.2M |
| 2022-03-11 | 53.33 | $51.99 | 175708 |
| 2022-03-10 | 53.47 | $52.42 | 155500 |
| 2022-03-09 | 53.58 | $52.71 | 128444 |
| 2022-03-08 | 53.68 | $51.88 | 142400 |
| 2022-03-07 | 53.86 | $51.92 | 209042 |
| 2022-03-04 | 54.07 | $53.02 | 116600 |
| 2022-03-03 | 54.18 | $53.40 | 122800 |
| 2022-03-02 | 54.26 | $53.76 | 139000 |
| 2022-03-01 | 54.32 | $53.39 | 342100 |
| 2022-02-28 | 54.41 | $54.05 | 209312 |
| 2022-02-25 | 54.45 | $53.99 | 180400 |
| 2022-02-24 | 54.50 | $53.21 | 389000 |
| 2022-02-23 | 54.63 | $53.27 | 238000 |
| 2022-02-22 | 54.78 | $53.60 | 155402 |
| 2022-02-18 | 54.90 | $54.11 | 112600 |
| 2022-02-17 | 54.99 | $54.28 | 153721 |
| 2022-02-16 | 55.06 | $54.86 | 170500 |
| 2022-02-15 | 55.08 | $54.74 | 93520 |
| 2022-02-14 | 55.12 | $54.30 | 177525 |
| 2022-02-11 | 55.20 | $54.48 | 145000 |
| 2022-02-10 | 55.28 | $54.91 | 160526 |
| 2022-02-09 | 55.32 | $55.60 | 95532 |
| 2022-02-08 | 55.29 | $55.03 | 183900 |
| 2022-02-07 | 55.32 | $54.88 | 109683 |
| 2022-02-04 | 55.36 | $54.86 | 131200 |
| 2022-02-03 | 55.41 | $54.91 | 115937 |
| 2022-02-02 | 55.47 | $55.61 | 128016 |
| 2022-02-01 | 55.45 | $55.35 | 259612 |
| 2022-01-31 | 55.46 | $55.15 | 539600 |
| 2022-01-28 | 55.50 | $54.48 | 375612 |
| 2022-01-27 | 55.60 | $53.89 | 134241 |
| 2022-01-26 | 55.78 | $54.09 | 318600 |
| 2022-01-25 | 55.96 | $54.42 | 719613 |
| 2022-01-24 | 56.12 | $54.79 | 527900 |
| 2022-01-21 | 56.26 | $54.81 | 437710 |
| 2022-01-20 | 56.42 | $55.32 | 348129 |
| 2022-01-19 | 56.53 | $55.58 | 135100 |
| 2022-01-18 | 56.63 | $55.73 | 554700 |
| 2022-01-14 | 56.73 | $56.36 | 310530 |
| 2022-01-13 | 56.77 | $56.54 | 237715 |
| 2022-01-12 | 56.79 | $56.91 | 203243 |
| 2022-01-11 | 56.78 | $56.64 | 366600 |
| 2022-01-10 | 56.79 | $56.26 | 512800 |
| 2022-01-07 | 56.85 | $56.38 | 183500 |
| 2022-01-06 | 56.90 | $56.47 | 268200 |
| 2022-01-05 | 56.94 | $56.54 | 132900 |
| 2022-01-04 | 56.99 | $57.18 | 263300 |
| 2022-01-03 | 56.97 | $57.17 | 322025 |
| 2021-12-31 | 56.94 | $57.08 | 267800 |
| 2021-12-30 | 56.93 | $57.21 | 214330 |
| 2021-12-29 | 56.90 | $57.18 | 230468 |
| 2021-12-28 | 56.87 | $57.24 | 328033 |
| 2021-12-27 | 56.83 | $57.24 | 217000 |
| 2021-12-23 | 56.79 | $56.80 | 472228 |
| 2021-12-22 | 56.79 | $57.02 | 316800 |
| 2021-12-21 | 56.76 | $56.69 | 1.4M |
| 2021-12-20 | 56.77 | $56.21 | 486700 |
| 2021-12-17 | 56.83 | $56.64 | 390644 |
| 2021-12-16 | 56.85 | $56.90 | 237108 |
| 2021-12-15 | 56.85 | $56.95 | 375900 |
| 2021-12-14 | 56.83 | $56.58 | 300604 |
| 2021-12-13 | 56.86 | $56.92 | 646100 |
| 2021-12-10 | 56.85 | $57.10 | 363400 |
| 2021-12-09 | 56.83 | $57.01 | 256410 |
| 2021-12-08 | 56.81 | $57.14 | 229429 |
| 2021-12-07 | 56.77 | $57.11 | 242014 |
| 2021-12-06 | 56.74 | $56.57 | 263642 |
| 2021-12-03 | 56.76 | $56.14 | 303814 |
| 2021-12-02 | 56.82 | $56.44 | 236408 |
| 2021-12-01 | 56.86 | $55.78 | 339101 |
| 2021-11-30 | 56.98 | $56.23 | 385300 |
| 2021-11-29 | 57.06 | $56.57 | 282642 |
| 2021-11-26 | 57.11 | $56.30 | 155232 |
| 2021-11-24 | 57.19 | $57.15 | 158900 |
| 2021-11-23 | 57.20 | $57.01 | 340300 |
| 2021-11-22 | 57.22 | $57.08 | 121200 |
| 2021-11-19 | 57.23 | $57.40 | 123519 |
| 2021-11-18 | 57.21 | $57.48 | 172014 |
| 2021-11-17 | 57.18 | $57.38 | 208734 |
| 2021-11-16 | 57.16 | $57.50 | 246540 |
| 2021-11-15 | 57.13 | $57.52 | 145200 |
| 2021-11-12 | 57.09 | $57.50 | 133200 |
| 2021-11-11 | 57.04 | $57.33 | 177212 |
| 2021-11-10 | 57.01 | $57.28 | 126900 |
| 2021-11-09 | 56.98 | $57.70 | 87300 |
| 2021-11-08 | 56.91 | $57.77 | 107210 |
| 2021-11-05 | 56.82 | $57.68 | 106400 |
| 2021-11-04 | 56.73 | $57.50 | 99808 |
| 2021-11-03 | 56.64 | $57.34 | 257700 |
| 2021-11-02 | 56.57 | $57.13 | 142100 |
| 2021-11-01 | 56.51 | $57.08 | 95900 |
| 2021-10-29 | 56.45 | $56.90 | 267200 |
| 2021-10-28 | 56.41 | $56.98 | 214300 |
| 2021-10-27 | 56.34 | $56.79 | 129700 |
| 2021-10-26 | 56.30 | $56.90 | 85900 |
| 2021-10-25 | 56.23 | $56.78 | 121720 |
| 2021-10-22 | 56.18 | $56.64 | 126100 |
| 2021-10-21 | 56.13 | $56.58 | 104030 |
| 2021-10-20 | 56.08 | $56.75 | 84800 |
| 2021-10-19 | 56.01 | $56.57 | 141300 |
| 2021-10-18 | 55.95 | $56.25 | 237245 |
| 2021-10-15 | 55.92 | $56.30 | 120800 |
| 2021-10-14 | 55.88 | $56.25 | 87900 |
| 2021-10-13 | 55.84 | $55.68 | 58713 |
| 2021-10-12 | 55.86 | $55.42 | 292800 |
| 2021-10-11 | 55.90 | $55.42 | 85637 |
| 2021-10-08 | 55.96 | $55.55 | 155819 |
| 2021-10-07 | 56.00 | $55.63 | 104100 |
| 2021-10-06 | 56.04 | $55.38 | 144900 |
| 2021-10-05 | 56.11 | $55.42 | 104600 |
| 2021-10-04 | 56.18 | $55.21 | 112508 |
| 2021-10-01 | 56.28 | $55.80 | 105300 |
| 2021-09-30 | 56.33 | $55.47 | 118736 |
| 2021-09-29 | 56.42 | $55.63 | 84103 |
| 2021-09-28 | 56.50 | $55.62 | 131444 |
| 2021-09-27 | 56.60 | $56.33 | 96000 |
| 2021-09-24 | 56.63 | $56.52 | 61425 |
| 2021-09-23 | 56.64 | $56.70 | 96400 |
| 2021-09-22 | 56.63 | $56.41 | 128600 |
| 2021-09-21 | 56.65 | $55.96 | 121619 |
| 2021-09-20 | 56.73 | $55.90 | 140030 |
| 2021-09-17 | 56.81 | $56.47 | 72000 |
| 2021-09-16 | 56.85 | $56.88 | 125800 |
| 2021-09-15 | 56.85 | $57.01 | 343143 |
| 2021-09-14 | 56.83 | $56.70 | 81449 |
| 2021-09-13 | 56.84 | $56.91 | 76503 |
| 2021-09-10 | 56.84 | $56.76 | 114346 |
| 2021-09-09 | 56.85 | $57.05 | 66816 |
| 2021-09-08 | 56.82 | $57.07 | 75000 |
| 2021-09-07 | 56.80 | $57.22 | 113000 |
| 2021-09-03 | 56.75 | $57.29 | 53614 |
| 2021-09-02 | 56.70 | $57.22 | 63300 |
| 2021-09-01 | 56.64 | $57.18 | 91500 |
| 2021-08-31 | 56.59 | $57.10 | 60537 |
| 2021-08-30 | 56.53 | $57.08 | 84329 |
| 2021-08-27 | 56.47 | $56.93 | 143200 |
| 2021-08-26 | 56.42 | $56.55 | 91520 |
| 2021-08-25 | 56.41 | $56.67 | 109000 |
| 2021-08-24 | 56.38 | $56.67 | 94717 |
| 2021-08-23 | 56.35 | $56.59 | 137100 |
| 2021-08-20 | 56.33 | $56.15 | 135600 |
| 2021-08-19 | 56.35 | $56.04 | 105200 |
| 2021-08-18 | 56.38 | $56.19 | 108700 |
| 2021-08-17 | 56.40 | $56.33 | 106900 |
| 2021-08-16 | 56.41 | $56.72 | 79305 |
| 2021-08-13 | 56.38 | $56.79 | 1.0M |
| 2021-08-12 | 56.33 | $56.66 | 69815 |
| 2021-08-11 | 56.30 | $56.65 | 61541 |
| 2021-08-10 | 56.26 | $56.42 | 88900 |
| 2021-08-09 | 56.24 | $56.44 | 84909 |
| 2021-08-06 | 56.22 | $56.41 | 100230 |
| 2021-08-05 | 56.20 | $56.63 | 56900 |
| 2021-08-04 | 56.16 | $56.41 | 68006 |
| 2021-08-03 | 56.13 | $56.60 | 62700 |
| 2021-08-02 | 56.08 | $56.26 | 119039 |
| 2021-07-30 | 56.06 | $56.18 | 73430 |
| 2021-07-29 | 56.05 | $56.47 | 83100 |
| 2021-07-28 | 56.01 | $56.30 | 72700 |
| 2021-07-27 | 55.98 | $56.02 | 61600 |
| 2021-07-26 | 55.97 | $56.28 | 85607 |
| 2021-07-23 | 55.94 | $56.22 | 72738 |
| 2021-07-22 | 55.91 | $56.08 | 74900 |
| 2021-07-21 | 55.89 | $55.92 | 121429 |
| 2021-07-20 | 55.89 | $55.73 | 88306 |
| 2021-07-19 | 55.91 | $55.25 | 143900 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
68.97
2026-07-16
Close Price
$68.83
Vol: 164621
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
44.99
Average
55.92
Maximum
69.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 68.97 | $68.83 | 164621 |
| 2026-07-15 | 69.00 | $69.06 | 182500 |
| 2026-07-14 | 69.01 | $68.85 | 220900 |
| 2026-07-13 | 69.04 | $68.51 | 212100 |
| 2026-07-10 | 69.10 | $69.10 | 204941 |
| 2026-07-09 | 69.10 | $68.93 | 197100 |
| 2026-07-08 | 69.11 | $68.55 | 324200 |
| 2026-07-07 | 69.17 | $68.75 | 277208 |
| 2026-07-06 | 69.19 | $69.28 | 285809 |
| 2026-07-02 | 69.18 | $69.27 | 263200 |
| 2026-07-01 | 69.16 | $69.23 | 266316 |
| 2026-06-30 | 69.15 | $69.50 | 473800 |
| 2026-06-29 | 69.11 | $69.31 | 234119 |
| 2026-06-26 | 69.10 | $68.87 | 242959 |
| 2026-06-25 | 69.13 | $69.02 | 251046 |
| 2026-06-24 | 69.14 | $68.86 | 330401 |
| 2026-06-23 | 69.18 | $68.78 | 232005 |
| 2026-06-22 | 69.22 | $69.60 | 282743 |
| 2026-06-18 | 69.18 | $69.76 | 268900 |
| 2026-06-17 | 69.12 | $69.16 | 367500 |
| 2026-06-16 | 69.10 | $69.65 | 220300 |
| 2026-06-15 | 69.04 | $69.78 | 365700 |
| 2026-06-12 | 68.95 | $69.12 | 356438 |
| 2026-06-11 | 68.93 | $68.94 | 434337 |
| 2026-06-10 | 68.92 | $67.84 | 281748 |
| 2026-06-09 | 69.03 | $68.47 | 455600 |
| 2026-06-08 | 69.07 | $68.47 | 235608 |
| 2026-06-05 | 69.11 | $68.28 | 302600 |
| 2026-06-04 | 69.18 | $69.65 | 199951 |
| 2026-06-03 | 69.11 | $69.48 | 230029 |
| 2026-06-02 | 69.04 | $69.85 | 535946 |
| 2026-06-01 | 68.94 | $69.70 | 595400 |
| 2026-05-29 | 68.83 | $69.61 | 239036 |
| 2026-05-28 | 68.73 | $69.52 | 345627 |
| 2026-05-27 | 68.62 | $69.31 | 286900 |
| 2026-05-26 | 68.52 | $69.37 | 274825 |
| 2026-05-22 | 68.41 | $68.79 | 319806 |
| 2026-05-21 | 68.35 | $68.68 | 267400 |
| 2026-05-20 | 68.29 | $68.49 | 385300 |
| 2026-05-19 | 68.24 | $67.83 | 238823 |
| 2026-05-18 | 68.26 | $68.19 | 447500 |
| 2026-05-15 | 68.23 | $68.13 | 295942 |
| 2026-05-14 | 68.21 | $68.97 | 213700 |
| 2026-05-13 | 68.11 | $68.78 | 410534 |
| 2026-05-12 | 68.01 | $68.51 | 434200 |
| 2026-05-11 | 67.93 | $68.85 | 315589 |
| 2026-05-08 | 67.80 | $68.84 | 340936 |
| 2026-05-07 | 67.67 | $68.39 | 541716 |
| 2026-05-06 | 67.56 | $68.82 | 309000 |
| 2026-05-05 | 67.40 | $67.93 | 322140 |
| 2026-05-04 | 67.31 | $67.46 | 730948 |
| 2026-05-01 | 67.25 | $67.77 | 355500 |
| 2026-04-30 | 67.14 | $67.69 | 327309 |
| 2026-04-29 | 67.03 | $67.03 | 281044 |
| 2026-04-28 | 66.97 | $67.27 | 182600 |
| 2026-04-27 | 66.87 | $67.52 | 207481 |
| 2026-04-24 | 66.72 | $67.56 | 326700 |
| 2026-04-23 | 66.55 | $67.17 | 565800 |
| 2026-04-22 | 66.40 | $67.45 | 211028 |
| 2026-04-21 | 66.21 | $67.07 | 365913 |
| 2026-04-20 | 66.04 | $67.62 | 449133 |
| 2026-04-17 | 65.80 | $67.75 | 274000 |
| 2026-04-16 | 65.54 | $67.11 | 412200 |
| 2026-04-15 | 65.32 | $67.09 | 294200 |
| 2026-04-14 | 65.10 | $66.96 | 352031 |
| 2026-04-13 | 64.88 | $66.44 | 611123 |
| 2026-04-10 | 64.70 | $66.01 | 234802 |
| 2026-04-09 | 64.56 | $66.05 | 500300 |
| 2026-04-08 | 64.41 | $65.92 | 470800 |
| 2026-04-07 | 64.28 | $64.60 | 408321 |
| 2026-04-06 | 64.27 | $64.54 | 312040 |
| 2026-04-02 | 64.28 | $64.39 | 297040 |
| 2026-04-01 | 64.31 | $64.74 | 493143 |
| 2026-03-31 | 64.31 | $64.35 | 651920 |
| 2026-03-30 | 64.36 | $63.12 | 322837 |
| 2026-03-27 | 64.54 | $63.12 | 442700 |
| 2026-03-26 | 64.75 | $63.64 | 317800 |
| 2026-03-25 | 64.92 | $64.54 | 251848 |
| 2026-03-24 | 65.02 | $64.06 | 402900 |
| 2026-03-23 | 65.18 | $64.35 | 498624 |
| 2026-03-20 | 65.33 | $63.57 | 435755 |
| 2026-03-19 | 65.57 | $64.63 | 309000 |
| 2026-03-18 | 65.72 | $64.68 | 331872 |
| 2026-03-17 | 65.88 | $65.39 | 249603 |
| 2026-03-16 | 65.98 | $65.20 | 355200 |
| 2026-03-13 | 66.10 | $64.57 | 308923 |
| 2026-03-12 | 66.29 | $64.86 | 536020 |
| 2026-03-11 | 66.47 | $65.64 | 505738 |
| 2026-03-10 | 66.57 | $65.83 | 831125 |
| 2026-03-09 | 66.67 | $65.86 | 909200 |
| 2026-03-06 | 66.77 | $65.47 | 458000 |
| 2026-03-05 | 66.90 | $65.95 | 544600 |
| 2026-03-04 | 66.99 | $66.52 | 432656 |
| 2026-03-03 | 67.03 | $66.17 | 777130 |
| 2026-03-02 | 67.10 | $67.02 | 910300 |
| 2026-02-27 | 67.09 | $67.36 | 536090 |
| 2026-02-26 | 67.04 | $67.47 | 263233 |
| 2026-02-25 | 66.98 | $67.61 | 691500 |
| 2026-02-24 | 66.90 | $67.29 | 270094 |
| 2026-02-23 | 66.85 | $67.00 | 240500 |
| 2026-02-20 | 66.82 | $67.32 | 264500 |
| 2026-02-19 | 66.75 | $66.96 | 256600 |
| 2026-02-18 | 66.72 | $67.04 | 242600 |
| 2026-02-17 | 66.66 | $66.88 | 490206 |
| 2026-02-13 | 66.62 | $66.85 | 236610 |
| 2026-02-12 | 66.58 | $66.70 | 723900 |
| 2026-02-11 | 66.55 | $67.13 | 220400 |
| 2026-02-10 | 66.48 | $67.08 | 320600 |
| 2026-02-09 | 66.40 | $67.04 | 274700 |
| 2026-02-06 | 66.32 | $66.73 | 540132 |
| 2026-02-05 | 66.27 | $65.85 | 434627 |
| 2026-02-04 | 66.30 | $66.27 | 412600 |
| 2026-02-03 | 66.29 | $66.40 | 336814 |
| 2026-02-02 | 66.27 | $66.50 | 612445 |
| 2026-01-30 | 66.23 | $66.36 | 279536 |
| 2026-01-29 | 66.19 | $66.68 | 390147 |
| 2026-01-28 | 66.12 | $66.65 | 325828 |
| 2026-01-27 | 66.04 | $66.75 | 253200 |
| 2026-01-26 | 65.95 | $66.41 | 486600 |
| 2026-01-23 | 65.89 | $66.19 | 371300 |
| 2026-01-22 | 65.84 | $66.10 | 364790 |
| 2026-01-21 | 65.80 | $65.88 | 255416 |
| 2026-01-20 | 65.78 | $65.31 | 831026 |
| 2026-01-16 | 65.81 | $66.12 | 520603 |
| 2026-01-15 | 65.76 | $66.16 | 350191 |
| 2026-01-14 | 65.71 | $66.09 | 194300 |
| 2026-01-13 | 65.65 | $66.10 | 311600 |
| 2026-01-12 | 65.59 | $66.21 | 690924 |
| 2026-01-09 | 65.52 | $66.01 | 406948 |
| 2026-01-08 | 65.46 | $65.71 | 350320 |
| 2026-01-07 | 65.43 | $65.75 | 317076 |
| 2026-01-06 | 65.40 | $65.83 | 364700 |
| 2026-01-05 | 65.35 | $65.66 | 666104 |
| 2026-01-02 | 65.32 | $65.29 | 612449 |
| 2025-12-31 | 65.33 | $65.01 | 391647 |
| 2025-12-30 | 65.36 | $65.32 | 316400 |
| 2025-12-29 | 65.36 | $65.35 | 565500 |
| 2025-12-26 | 65.36 | $65.44 | 379911 |
| 2025-12-24 | 65.35 | $65.41 | 369700 |
| 2025-12-23 | 65.34 | $65.22 | 370008 |
| 2025-12-22 | 65.35 | $65.71 | 861300 |
| 2025-12-19 | 65.30 | $65.51 | 398933 |
| 2025-12-18 | 65.26 | $65.22 | 412913 |
| 2025-12-17 | 65.24 | $64.86 | 457400 |
| 2025-12-16 | 65.25 | $65.23 | 418300 |
| 2025-12-15 | 65.22 | $65.35 | 467902 |
| 2025-12-12 | 65.18 | $65.32 | 394338 |
| 2025-12-11 | 65.13 | $65.75 | 334834 |
| 2025-12-10 | 65.05 | $65.62 | 442719 |
| 2025-12-09 | 64.97 | $65.22 | 397300 |
| 2025-12-08 | 64.93 | $65.22 | 450847 |
| 2025-12-05 | 64.89 | $65.42 | 377232 |
| 2025-12-04 | 64.83 | $65.38 | 432500 |
| 2025-12-03 | 64.77 | $65.38 | 987808 |
| 2025-12-02 | 64.70 | $65.17 | 482100 |
| 2025-12-01 | 64.66 | $65.07 | 323620 |
| 2025-11-28 | 64.62 | $65.45 | 202100 |
| 2025-11-26 | 64.55 | $65.18 | 297024 |
| 2025-11-25 | 64.50 | $64.84 | 281200 |
| 2025-11-24 | 64.49 | $64.41 | 298244 |
| 2025-11-21 | 64.52 | $63.97 | 375701 |
| 2025-11-20 | 64.60 | $63.50 | 278700 |
| 2025-11-19 | 64.74 | $64.02 | 269620 |
| 2025-11-18 | 64.82 | $63.99 | 937380 |
| 2025-11-17 | 64.91 | $64.29 | 268300 |
| 2025-11-14 | 64.98 | $64.71 | 271600 |
| 2025-11-13 | 65.01 | $64.76 | 388300 |
| 2025-11-12 | 65.02 | $65.41 | 236724 |
| 2025-11-11 | 64.97 | $65.31 | 191720 |
| 2025-11-10 | 64.93 | $65.15 | 449912 |
| 2025-11-07 | 64.89 | $64.60 | 239517 |
| 2025-11-06 | 64.91 | $64.55 | 482447 |
| 2025-11-05 | 64.92 | $64.79 | 214824 |
| 2025-11-04 | 64.91 | $64.64 | 244461 |
| 2025-11-03 | 64.92 | $65.11 | 399700 |
| 2025-10-31 | 64.88 | $65.09 | 222635 |
| 2025-10-30 | 64.83 | $65.04 | 238746 |
| 2025-10-29 | 64.79 | $65.39 | 351700 |
| 2025-10-28 | 64.72 | $65.53 | 309324 |
| 2025-10-27 | 64.62 | $65.60 | 440412 |
| 2025-10-24 | 64.51 | $65.09 | 476700 |
| 2025-10-23 | 64.44 | $64.80 | 151148 |
| 2025-10-22 | 64.40 | $64.59 | 155500 |
| 2025-10-21 | 64.38 | $64.72 | 152778 |
| 2025-10-20 | 64.34 | $64.86 | 313045 |
| 2025-10-17 | 64.28 | $64.40 | 381400 |
| 2025-10-16 | 64.27 | $64.29 | 226552 |
| 2025-10-15 | 64.26 | $64.35 | 189451 |
| 2025-10-14 | 64.25 | $64.08 | 201063 |
| 2025-10-13 | 64.27 | $64.09 | 236200 |
| 2025-10-10 | 64.29 | $63.43 | 318206 |
| 2025-10-09 | 64.37 | $64.43 | 232429 |
| 2025-10-08 | 64.35 | $64.66 | 216114 |
| 2025-10-07 | 64.31 | $64.39 | 197500 |
| 2025-10-06 | 64.28 | $64.60 | 230151 |
| 2025-10-03 | 64.24 | $64.54 | 168063 |
| 2025-10-02 | 64.19 | $64.45 | 178042 |
| 2025-10-01 | 64.14 | $64.62 | 190900 |
| 2025-09-30 | 64.07 | $64.38 | 202441 |
| 2025-09-29 | 64.01 | $64.23 | 150226 |
| 2025-09-26 | 63.96 | $63.99 | 140400 |
| 2025-09-25 | 63.93 | $63.81 | 124000 |
| 2025-09-24 | 63.91 | $64.02 | 495700 |
| 2025-09-23 | 63.86 | $64.30 | 220740 |
| 2025-09-22 | 63.78 | $64.39 | 209522 |
| 2025-09-19 | 63.69 | $64.25 | 143400 |
| 2025-09-18 | 63.60 | $64.20 | 279200 |
| 2025-09-17 | 63.50 | $64.08 | 185617 |
| 2025-09-16 | 63.41 | $64.15 | 220100 |
| 2025-09-15 | 63.31 | $64.19 | 247234 |
| 2025-09-12 | 63.19 | $63.87 | 149911 |
| 2025-09-11 | 63.10 | $64.01 | 246816 |
| 2025-09-10 | 62.99 | $63.58 | 208718 |
| 2025-09-09 | 62.92 | $63.46 | 223729 |
| 2025-09-08 | 62.85 | $63.47 | 428000 |
| 2025-09-05 | 62.77 | $63.22 | 152600 |
| 2025-09-04 | 62.71 | $63.06 | 195551 |
| 2025-09-03 | 62.66 | $62.66 | 128023 |
| 2025-09-02 | 62.64 | $62.45 | 260142 |
| 2025-08-29 | 62.64 | $62.82 | 136300 |
| 2025-08-28 | 62.60 | $63.01 | 257621 |
| 2025-08-27 | 62.53 | $62.84 | 260400 |
| 2025-08-26 | 62.47 | $62.85 | 183504 |
| 2025-08-25 | 62.41 | $62.72 | 215400 |
| 2025-08-22 | 62.35 | $62.99 | 307700 |
| 2025-08-21 | 62.27 | $62.26 | 153382 |
| 2025-08-20 | 62.25 | $62.46 | 342400 |
| 2025-08-19 | 62.21 | $62.50 | 125700 |
| 2025-08-18 | 62.16 | $62.63 | 158100 |
| 2025-08-15 | 62.09 | $62.59 | 194438 |
| 2025-08-14 | 62.03 | $62.65 | 219500 |
| 2025-08-13 | 61.95 | $62.80 | 142400 |
| 2025-08-12 | 61.85 | $62.48 | 160821 |
| 2025-08-11 | 61.77 | $62.07 | 139000 |
| 2025-08-08 | 61.72 | $62.16 | 194002 |
| 2025-08-07 | 61.67 | $61.93 | 122407 |
| 2025-08-06 | 61.63 | $61.81 | 343300 |
| 2025-08-05 | 61.60 | $61.65 | 158189 |
| 2025-08-04 | 61.59 | $61.74 | 170014 |
| 2025-08-01 | 61.56 | $61.17 | 309300 |
| 2025-07-31 | 61.59 | $61.46 | 207000 |
| 2025-07-30 | 61.59 | $61.62 | 208300 |
| 2025-07-29 | 61.57 | $61.82 | 125700 |
| 2025-07-28 | 61.54 | $61.80 | 108000 |
| 2025-07-25 | 61.50 | $62.06 | 180600 |
| 2025-07-24 | 61.44 | $61.93 | 102600 |
| 2025-07-23 | 61.38 | $62.00 | 158900 |
| 2025-07-22 | 61.31 | $61.65 | 98468 |
| 2025-07-21 | 61.27 | $61.48 | 149316 |
| 2025-07-18 | 61.23 | $61.32 | 131300 |
| 2025-07-17 | 61.21 | $61.36 | 216800 |
| 2025-07-16 | 61.17 | $61.15 | 192900 |
| 2025-07-15 | 61.16 | $61.00 | 154600 |
| 2025-07-14 | 61.15 | $61.19 | 160621 |
| 2025-07-11 | 61.12 | $61.12 | 134200 |
| 2025-07-10 | 61.09 | $61.41 | 155900 |
| 2025-07-09 | 61.03 | $61.50 | 115200 |
| 2025-07-08 | 60.96 | $61.10 | 167600 |
| 2025-07-07 | 60.92 | $60.99 | 179139 |
| 2025-07-03 | 60.88 | $61.44 | 105800 |
| 2025-07-02 | 60.80 | $61.36 | 166313 |
| 2025-07-01 | 60.71 | $61.54 | 707800 |
| 2025-06-30 | 60.60 | $61.57 | 209000 |
| 2025-06-27 | 60.48 | $61.33 | 115500 |
| 2025-06-26 | 60.37 | $61.16 | 143848 |
| 2025-06-25 | 60.27 | $60.77 | 152600 |
| 2025-06-24 | 60.20 | $60.85 | 178000 |
| 2025-06-23 | 60.11 | $60.30 | 177900 |
| 2025-06-20 | 60.07 | $59.99 | 197542 |
| 2025-06-18 | 60.06 | $60.08 | 152400 |
| 2025-06-17 | 60.03 | $60.01 | 252261 |
| 2025-06-16 | 60.01 | $60.31 | 339606 |
| 2025-06-13 | 59.96 | $60.04 | 278100 |
| 2025-06-12 | 59.92 | $60.64 | 161800 |
| 2025-06-11 | 59.83 | $60.44 | 148400 |
| 2025-06-10 | 59.74 | $60.36 | 140820 |
| 2025-06-09 | 59.66 | $60.20 | 153808 |
| 2025-06-06 | 59.58 | $60.07 | 115421 |
| 2025-06-05 | 59.50 | $59.88 | 130803 |
| 2025-06-04 | 59.44 | $60.06 | 87745 |
| 2025-06-03 | 59.34 | $59.87 | 113400 |
| 2025-06-02 | 59.26 | $59.73 | 287900 |
| 2025-05-30 | 59.18 | $59.57 | 150300 |
| 2025-05-29 | 59.11 | $59.55 | 159753 |
| 2025-05-28 | 59.03 | $59.33 | 124832 |
| 2025-05-27 | 58.96 | $59.59 | 177845 |
| 2025-05-23 | 58.86 | $58.86 | 132600 |
| 2025-05-22 | 58.82 | $59.04 | 144247 |
| 2025-05-21 | 58.75 | $58.96 | 171417 |
| 2025-05-20 | 58.68 | $59.55 | 108611 |
| 2025-05-19 | 58.54 | $59.60 | 288514 |
| 2025-05-16 | 58.37 | $59.49 | 216149 |
| 2025-05-15 | 58.19 | $59.30 | 270346 |
| 2025-05-14 | 58.01 | $58.98 | 204821 |
| 2025-05-13 | 57.85 | $59.09 | 361500 |
| 2025-05-12 | 57.66 | $58.85 | 570415 |
| 2025-05-09 | 57.49 | $58.11 | 344100 |
| 2025-05-08 | 57.36 | $58.07 | 552300 |
| 2025-05-07 | 57.23 | $57.97 | 229800 |
| 2025-05-06 | 57.09 | $57.97 | 137700 |
| 2025-05-05 | 56.93 | $58.03 | 198920 |
| 2025-05-02 | 56.74 | $58.22 | 197400 |
| 2025-05-01 | 56.53 | $57.69 | 210004 |
| 2025-04-30 | 56.37 | $57.62 | 154600 |
| 2025-04-29 | 56.22 | $57.66 | 240200 |
| 2025-04-28 | 56.06 | $57.35 | 288200 |
| 2025-04-25 | 55.93 | $57.28 | 148900 |
| 2025-04-24 | 55.81 | $57.05 | 243000 |
| 2025-04-23 | 55.72 | $56.37 | 169500 |
| 2025-04-22 | 55.70 | $55.92 | 248617 |
| 2025-04-21 | 55.74 | $55.11 | 661938 |
| 2025-04-17 | 55.87 | $55.70 | 238610 |
| 2025-04-16 | 55.95 | $55.56 | 265100 |
| 2025-04-15 | 56.06 | $56.18 | 335625 |
| 2025-04-14 | 56.12 | $55.95 | 529812 |
| 2025-04-11 | 56.21 | $55.68 | 642633 |
| 2025-04-10 | 56.34 | $55.01 | 345120 |
| 2025-04-09 | 56.54 | $55.91 | 538193 |
| 2025-04-08 | 56.66 | $53.36 | 460400 |
| 2025-04-07 | 57.05 | $53.72 | 817704 |
| 2025-04-04 | 57.42 | $54.43 | 377800 |
| 2025-04-03 | 57.74 | $56.29 | 400517 |
| 2025-04-02 | 57.89 | $57.76 | 91200 |
| 2025-04-01 | 57.91 | $57.74 | 233714 |
| 2025-03-31 | 57.93 | $57.57 | 161400 |
| 2025-03-28 | 57.97 | $57.46 | 117300 |
| 2025-03-27 | 58.02 | $57.96 | 108102 |
| 2025-03-26 | 58.04 | $58.19 | 74447 |
| 2025-03-25 | 58.03 | $58.40 | 86338 |
| 2025-03-24 | 58.01 | $58.31 | 218500 |
| 2025-03-21 | 57.99 | $58.04 | 223100 |
| 2025-03-20 | 58.01 | $58.09 | 266000 |
| 2025-03-19 | 58.03 | $58.25 | 575992 |
| 2025-03-18 | 58.03 | $57.95 | 92800 |
| 2025-03-17 | 58.08 | $58.03 | 128751 |
| 2025-03-14 | 58.12 | $57.76 | 143800 |
| 2025-03-13 | 58.19 | $57.09 | 141900 |
| 2025-03-12 | 58.34 | $57.50 | 103000 |
| 2025-03-11 | 58.45 | $57.31 | 241600 |
| 2025-03-10 | 58.59 | $57.69 | 149800 |
| 2025-03-07 | 58.69 | $58.51 | 146800 |
| 2025-03-06 | 58.72 | $58.07 | 144700 |
| 2025-03-05 | 58.80 | $58.66 | 255007 |
| 2025-03-04 | 58.82 | $58.17 | 126310 |
| 2025-03-03 | 58.88 | $58.49 | 123200 |
| 2025-02-28 | 58.92 | $58.81 | 667502 |
| 2025-02-27 | 58.92 | $58.41 | 129400 |
| 2025-02-26 | 58.96 | $58.97 | 71100 |
| 2025-02-25 | 58.95 | $58.84 | 133108 |
| 2025-02-24 | 58.94 | $58.79 | 96000 |
| 2025-02-21 | 58.94 | $58.93 | 648800 |
| 2025-02-20 | 58.93 | $59.33 | 94100 |
| 2025-02-19 | 58.87 | $59.28 | 95531 |
| 2025-02-18 | 58.81 | $59.39 | 108840 |
| 2025-02-14 | 58.74 | $59.28 | 60846 |
| 2025-02-13 | 58.66 | $59.21 | 372502 |
| 2025-02-12 | 58.59 | $58.65 | 90617 |
| 2025-02-11 | 58.56 | $58.78 | 100800 |
| 2025-02-10 | 58.50 | $58.83 | 112437 |
| 2025-02-07 | 58.43 | $58.56 | 160300 |
| 2025-02-06 | 58.39 | $58.97 | 125900 |
| 2025-02-05 | 58.29 | $58.79 | 151300 |
| 2025-02-04 | 58.21 | $58.54 | 255000 |
| 2025-02-03 | 58.14 | $58.19 | 253700 |
| 2025-01-31 | 58.11 | $58.50 | 465603 |
| 2025-01-30 | 58.04 | $58.72 | 229927 |
| 2025-01-29 | 57.94 | $58.45 | 236000 |
| 2025-01-28 | 57.86 | $58.56 | 112000 |
| 2025-01-27 | 57.77 | $58.31 | 1.3M |
| 2025-01-24 | 57.71 | $58.45 | 261547 |
| 2025-01-23 | 57.62 | $58.54 | 515705 |
| 2025-01-22 | 57.52 | $58.40 | 530500 |
| 2025-01-21 | 57.44 | $58.33 | 950100 |
| 2025-01-17 | 57.35 | $57.73 | 373100 |
| 2025-01-16 | 57.33 | $57.55 | 1.3M |
| 2025-01-15 | 57.34 | $57.54 | 417806 |
| 2025-01-14 | 57.35 | $56.83 | 170318 |
| 2025-01-13 | 57.44 | $56.63 | 718628 |
| 2025-01-10 | 57.56 | $56.67 | 575400 |
| 2025-01-08 | 57.70 | $57.42 | 175935 |
| 2025-01-07 | 57.77 | $57.31 | 192324 |
| 2025-01-06 | 57.86 | $57.69 | 660420 |
| 2025-01-03 | 57.93 | $57.50 | 258600 |
| 2025-01-02 | 58.02 | $57.20 | 464618 |
| 2024-12-31 | 58.15 | $57.32 | 626041 |
| 2024-12-30 | 58.28 | $57.32 | 535530 |
| 2024-12-27 | 58.42 | $57.68 | 1.1M |
| 2024-12-26 | 58.53 | $57.99 | 449831 |
| 2024-12-24 | 58.62 | $57.94 | 276122 |
| 2024-12-23 | 58.71 | $57.62 | 961518 |
| 2024-12-20 | 58.84 | $57.49 | 473306 |
| 2024-12-19 | 58.99 | $57.79 | 702700 |
| 2024-12-18 | 59.11 | $57.82 | 435000 |
| 2024-12-17 | 59.22 | $59.00 | 390200 |
| 2024-12-16 | 59.23 | $59.15 | 1.2M |
| 2024-12-13 | 59.21 | $59.08 | 355000 |
| 2024-12-12 | 59.19 | $59.20 | 306100 |
| 2024-12-11 | 59.16 | $59.49 | 359113 |
| 2024-12-10 | 59.10 | $59.32 | 470008 |
| 2024-12-09 | 59.05 | $59.50 | 466300 |
| 2024-12-06 | 58.98 | $59.66 | 269700 |
| 2024-12-05 | 58.90 | $59.57 | 225500 |
| 2024-12-04 | 58.82 | $59.56 | 456438 |
| 2024-12-03 | 58.73 | $59.26 | 188822 |
| 2024-12-02 | 58.66 | $59.32 | 238400 |
| 2024-11-29 | 58.58 | $59.19 | 129500 |
| 2024-11-27 | 58.51 | $58.84 | 352628 |
| 2024-11-26 | 58.46 | $58.85 | 184644 |
| 2024-11-25 | 58.41 | $58.82 | 272812 |
| 2024-11-22 | 58.37 | $58.55 | 243317 |
| 2024-11-21 | 58.34 | $58.37 | 270934 |
| 2024-11-20 | 58.34 | $58.24 | 233500 |
| 2024-11-19 | 58.34 | $58.28 | 315147 |
| 2024-11-18 | 58.35 | $58.17 | 154200 |
| 2024-11-15 | 58.36 | $57.98 | 205843 |
| 2024-11-14 | 58.40 | $58.28 | 197932 |
| 2024-11-13 | 58.41 | $58.44 | 192100 |
| 2024-11-12 | 58.41 | $58.51 | 220748 |
| 2024-11-11 | 58.41 | $58.89 | 139239 |
| 2024-11-08 | 58.37 | $58.96 | 111713 |
| 2024-11-07 | 58.32 | $59.06 | 207400 |
| 2024-11-06 | 58.26 | $58.49 | 492846 |
| 2024-11-05 | 58.25 | $58.19 | 136200 |
| 2024-11-04 | 58.27 | $57.77 | 190100 |
| 2024-11-01 | 58.34 | $57.73 | 157448 |
| 2024-10-31 | 58.42 | $57.64 | 285522 |
| 2024-10-30 | 58.50 | $58.20 | 97600 |
| 2024-10-29 | 58.54 | $58.37 | 103408 |
| 2024-10-28 | 58.57 | $58.36 | 133438 |
| 2024-10-25 | 58.60 | $58.19 | 109068 |
| 2024-10-24 | 58.65 | $58.32 | 241307 |
| 2024-10-23 | 58.69 | $58.20 | 109407 |
| 2024-10-22 | 58.75 | $58.57 | 89957 |
| 2024-10-21 | 58.78 | $58.63 | 81408 |
| 2024-10-18 | 58.80 | $59.00 | 68135 |
| 2024-10-17 | 58.79 | $58.75 | 309707 |
| 2024-10-16 | 58.80 | $58.90 | 74616 |
| 2024-10-15 | 58.79 | $58.70 | 94800 |
| 2024-10-14 | 58.80 | $59.01 | 110500 |
| 2024-10-11 | 58.78 | $58.77 | 114723 |
| 2024-10-10 | 58.78 | $58.54 | 84800 |
| 2024-10-09 | 58.79 | $58.60 | 76900 |
| 2024-10-08 | 58.80 | $58.53 | 134947 |
| 2024-10-07 | 58.81 | $58.46 | 113500 |
| 2024-10-04 | 58.83 | $58.73 | 134771 |
| 2024-10-03 | 58.81 | $58.52 | 75400 |
| 2024-10-02 | 58.80 | $58.80 | 137138 |
| 2024-10-01 | 58.76 | $59.12 | 192847 |
| 2024-09-30 | 58.69 | $59.24 | 151712 |
| 2024-09-27 | 58.59 | $59.28 | 110210 |
| 2024-09-26 | 58.49 | $59.31 | 97000 |
| 2024-09-25 | 58.38 | $58.92 | 99500 |
| 2024-09-24 | 58.30 | $59.13 | 308500 |
| 2024-09-23 | 58.20 | $58.86 | 140021 |
| 2024-09-20 | 58.12 | $58.77 | 82830 |
| 2024-09-19 | 58.04 | $58.90 | 100600 |
| 2024-09-18 | 57.95 | $58.26 | 114591 |
| 2024-09-17 | 57.91 | $58.44 | 93218 |
| 2024-09-16 | 57.86 | $58.49 | 312300 |
| 2024-09-13 | 57.79 | $58.30 | 67820 |
| 2024-09-12 | 57.74 | $58.05 | 179108 |
| 2024-09-11 | 57.71 | $57.82 | 85100 |
| 2024-09-10 | 57.69 | $57.51 | 110332 |
| 2024-09-09 | 57.70 | $57.40 | 124900 |
| 2024-09-06 | 57.71 | $56.99 | 166826 |
| 2024-09-05 | 57.75 | $57.57 | 153300 |
| 2024-09-04 | 57.73 | $57.60 | 79622 |
| 2024-09-03 | 57.69 | $57.57 | 105875 |
| 2024-08-30 | 57.65 | $58.20 | 94501 |
| 2024-08-29 | 57.53 | $57.97 | 98935 |
| 2024-08-28 | 57.43 | $57.93 | 136600 |
| 2024-08-27 | 57.33 | $58.19 | 90733 |
| 2024-08-26 | 57.20 | $58.16 | 101800 |
| 2024-08-23 | 57.06 | $58.28 | 116800 |
| 2024-08-22 | 56.90 | $57.63 | 90801 |
| 2024-08-21 | 56.80 | $58.04 | 125300 |
| 2024-08-20 | 56.65 | $57.79 | 53246 |
| 2024-08-19 | 56.51 | $57.82 | 83038 |
| 2024-08-16 | 56.37 | $57.45 | 103300 |
| 2024-08-15 | 56.27 | $57.24 | 190400 |
| 2024-08-14 | 56.17 | $56.85 | 77500 |
| 2024-08-13 | 56.12 | $56.70 | 126639 |
| 2024-08-12 | 56.09 | $56.12 | 109718 |
| 2024-08-09 | 56.12 | $56.07 | 149028 |
| 2024-08-08 | 56.16 | $55.84 | 250330 |
| 2024-08-07 | 56.23 | $55.15 | 205000 |
| 2024-08-06 | 56.37 | $55.33 | 183500 |
| 2024-08-05 | 56.50 | $55.18 | 280900 |
| 2024-08-02 | 56.65 | $56.12 | 139112 |
| 2024-08-01 | 56.72 | $56.51 | 117940 |
| 2024-07-31 | 56.75 | $57.07 | 120000 |
| 2024-07-30 | 56.72 | $56.46 | 101948 |
| 2024-07-29 | 56.75 | $56.48 | 61137 |
| 2024-07-26 | 56.77 | $56.50 | 101104 |
| 2024-07-25 | 56.80 | $56.04 | 113217 |
| 2024-07-24 | 56.86 | $56.15 | 111600 |
| 2024-07-23 | 56.92 | $56.83 | 134700 |
| 2024-07-22 | 56.92 | $56.92 | 190703 |
| 2024-07-19 | 56.90 | $56.59 | 237571 |
| 2024-07-18 | 56.91 | $56.92 | 101330 |
| 2024-07-17 | 56.89 | $57.24 | 84400 |
| 2024-07-16 | 56.84 | $57.65 | 100612 |
| 2024-07-15 | 56.74 | $57.31 | 107007 |
| 2024-07-12 | 56.67 | $57.37 | 154927 |
| 2024-07-11 | 56.59 | $57.11 | 80100 |
| 2024-07-10 | 56.53 | $57.08 | 114835 |
| 2024-07-09 | 56.46 | $56.69 | 71400 |
| 2024-07-08 | 56.43 | $56.70 | 155381 |
| 2024-07-05 | 56.39 | $56.71 | 116800 |
| 2024-07-03 | 56.35 | $56.46 | 76600 |
| 2024-07-02 | 56.33 | $56.08 | 127600 |
| 2024-07-01 | 56.35 | $56.25 | 101522 |
| 2024-06-28 | 56.35 | $56.32 | 169504 |
| 2024-06-27 | 56.33 | $56.44 | 139800 |
| 2024-06-26 | 56.30 | $56.40 | 73300 |
| 2024-06-25 | 56.27 | $56.54 | 90821 |
| 2024-06-24 | 56.23 | $56.46 | 102006 |
| 2024-06-21 | 56.18 | $56.43 | 77900 |
| 2024-06-20 | 56.14 | $56.52 | 169700 |
| 2024-06-18 | 56.08 | $56.61 | 258903 |
| 2024-06-17 | 56.01 | $56.42 | 87900 |
| 2024-06-14 | 55.96 | $56.26 | 67500 |
| 2024-06-13 | 55.92 | $56.31 | 132300 |
| 2024-06-12 | 55.88 | $56.36 | 119119 |
| 2024-06-11 | 55.83 | $55.95 | 63100 |
| 2024-06-10 | 55.81 | $55.93 | 142800 |
| 2024-06-07 | 55.79 | $55.88 | 81400 |
| 2024-06-06 | 55.78 | $56.19 | 116533 |
| 2024-06-05 | 55.72 | $56.20 | 181420 |
| 2024-06-04 | 55.67 | $55.79 | 96100 |
| 2024-06-03 | 55.65 | $55.84 | 190935 |
| 2024-05-31 | 55.62 | $55.64 | 80618 |
| 2024-05-30 | 55.60 | $55.32 | 149528 |
| 2024-05-29 | 55.60 | $55.22 | 98635 |
| 2024-05-28 | 55.61 | $55.66 | 168949 |
| 2024-05-24 | 55.57 | $55.75 | 129310 |
| 2024-05-23 | 55.51 | $55.48 | 211047 |
| 2024-05-22 | 55.47 | $55.79 | 94902 |
| 2024-05-21 | 55.39 | $56.03 | 125500 |
| 2024-05-20 | 55.29 | $55.95 | 185700 |
| 2024-05-17 | 55.17 | $55.98 | 150900 |
| 2024-05-16 | 55.04 | $55.95 | 108929 |
| 2024-05-15 | 54.91 | $56.08 | 228600 |
| 2024-05-14 | 54.75 | $55.56 | 101314 |
| 2024-05-13 | 54.63 | $55.30 | 121117 |
| 2024-05-10 | 54.52 | $55.29 | 74030 |
| 2024-05-09 | 54.41 | $55.29 | 157200 |
| 2024-05-08 | 54.30 | $55.05 | 316053 |
| 2024-05-07 | 54.22 | $55.12 | 130328 |
| 2024-05-06 | 54.12 | $55.03 | 370017 |
| 2024-05-03 | 54.03 | $54.74 | 484137 |
| 2024-05-02 | 53.97 | $54.31 | 203521 |
| 2024-05-01 | 53.96 | $53.77 | 240942 |
| 2024-04-30 | 54.00 | $53.78 | 143603 |
| 2024-04-29 | 54.05 | $54.39 | 136800 |
| 2024-04-26 | 54.05 | $54.19 | 116916 |
| 2024-04-25 | 54.07 | $53.81 | 125300 |
| 2024-04-24 | 54.14 | $53.97 | 352638 |
| 2024-04-23 | 54.19 | $54.09 | 110400 |
| 2024-04-22 | 54.25 | $53.65 | 238915 |
| 2024-04-19 | 54.35 | $53.33 | 187740 |
| 2024-04-18 | 54.49 | $53.48 | 222000 |
| 2024-04-17 | 54.63 | $53.54 | 270700 |
| 2024-04-16 | 54.77 | $53.62 | 273117 |
| 2024-04-15 | 54.91 | $53.84 | 546801 |
| 2024-04-12 | 55.03 | $54.24 | 94900 |
| 2024-04-11 | 55.12 | $54.76 | 169500 |
| 2024-04-10 | 55.16 | $54.57 | 242400 |
| 2024-04-09 | 55.22 | $55.20 | 129898 |
| 2024-04-08 | 55.22 | $55.09 | 150300 |
| 2024-04-05 | 55.23 | $55.03 | 126841 |
| 2024-04-04 | 55.25 | $54.84 | 240700 |
| 2024-04-03 | 55.29 | $55.11 | 75900 |
| 2024-04-02 | 55.29 | $55.01 | 121900 |
| 2024-04-01 | 55.31 | $55.46 | 146700 |
| 2024-03-28 | 55.27 | $55.67 | 84800 |
| 2024-03-27 | 55.22 | $55.68 | 315113 |
| 2024-03-26 | 55.15 | $55.34 | 79100 |
| 2024-03-25 | 55.11 | $55.36 | 106534 |
| 2024-03-22 | 55.07 | $55.47 | 113600 |
| 2024-03-21 | 55.01 | $55.55 | 131509 |
| 2024-03-20 | 54.93 | $55.41 | 385540 |
| 2024-03-19 | 54.86 | $55.03 | 116731 |
| 2024-03-18 | 54.82 | $54.87 | 96623 |
| 2024-03-15 | 54.79 | $54.76 | 177402 |
| 2024-03-14 | 54.77 | $54.93 | 401300 |
| 2024-03-13 | 54.73 | $55.19 | 403000 |
| 2024-03-12 | 54.65 | $55.27 | 133718 |
| 2024-03-11 | 54.56 | $54.97 | 78649 |
| 2024-03-08 | 54.49 | $55.09 | 121100 |
| 2024-03-07 | 54.40 | $55.20 | 96237 |
| 2024-03-06 | 54.29 | $54.81 | 285535 |
| 2024-03-05 | 54.22 | $54.52 | 144300 |
| 2024-03-04 | 54.16 | $54.68 | 66241 |
| 2024-03-01 | 54.09 | $54.76 | 179343 |
| 2024-02-29 | 54.00 | $54.37 | 100100 |
| 2024-02-28 | 53.95 | $54.19 | 117200 |
| 2024-02-27 | 53.91 | $54.31 | 108837 |
| 2024-02-26 | 53.85 | $54.27 | 129303 |
| 2024-02-23 | 53.80 | $54.41 | 156200 |
| 2024-02-22 | 53.72 | $54.29 | 323837 |
| 2024-02-21 | 53.65 | $53.75 | 184735 |
| 2024-02-20 | 53.63 | $53.75 | 312400 |
| 2024-02-16 | 53.60 | $53.83 | 138300 |
| 2024-02-15 | 53.56 | $53.95 | 125100 |
| 2024-02-14 | 53.50 | $53.64 | 137100 |
| 2024-02-13 | 53.46 | $53.17 | 129200 |
| 2024-02-12 | 53.47 | $53.87 | 141617 |
| 2024-02-09 | 53.40 | $53.80 | 183231 |
| 2024-02-08 | 53.34 | $53.65 | 131600 |
| 2024-02-07 | 53.29 | $53.72 | 156200 |
| 2024-02-06 | 53.23 | $53.59 | 184300 |
| 2024-02-05 | 53.17 | $53.34 | 222048 |
| 2024-02-02 | 53.14 | $53.61 | 336800 |
| 2024-02-01 | 53.07 | $53.64 | 555500 |
| 2024-01-31 | 53.00 | $53.18 | 214000 |
| 2024-01-30 | 52.96 | $53.45 | 420300 |
| 2024-01-29 | 52.90 | $53.51 | 457700 |
| 2024-01-26 | 52.84 | $53.23 | 264141 |
| 2024-01-25 | 52.80 | $53.21 | 337015 |
| 2024-01-24 | 52.76 | $52.98 | 213648 |
| 2024-01-23 | 52.74 | $52.92 | 156349 |
| 2024-01-22 | 52.73 | $52.90 | 731800 |
| 2024-01-19 | 52.73 | $52.78 | 384139 |
| 2024-01-18 | 52.74 | $52.50 | 411539 |
| 2024-01-17 | 52.77 | $52.25 | 274705 |
| 2024-01-16 | 52.84 | $52.56 | 534200 |
| 2024-01-12 | 52.88 | $53.01 | 504400 |
| 2024-01-11 | 52.87 | $52.93 | 761100 |
| 2024-01-10 | 52.87 | $52.83 | 291800 |
| 2024-01-09 | 52.87 | $52.66 | 331400 |
| 2024-01-08 | 52.89 | $52.78 | 847908 |
| 2024-01-05 | 52.89 | $52.44 | 485801 |
| 2024-01-04 | 52.92 | $52.42 | 218600 |
| 2024-01-03 | 52.95 | $52.57 | 362700 |
| 2024-01-02 | 52.95 | $52.81 | 1.4M |
| 2023-12-29 | 52.94 | $53.19 | 348400 |
| 2023-12-28 | 52.87 | $53.27 | 416823 |
| 2023-12-27 | 52.79 | $53.32 | 308304 |
| 2023-12-26 | 52.70 | $53.09 | 412800 |
| 2023-12-22 | 52.62 | $52.90 | 454737 |
| 2023-12-21 | 52.54 | $53.40 | 539700 |
| 2023-12-20 | 52.41 | $53.05 | 378129 |
| 2023-12-19 | 52.31 | $53.37 | 753200 |
| 2023-12-18 | 52.16 | $53.07 | 894546 |
| 2023-12-15 | 52.03 | $53.01 | 418600 |
| 2023-12-14 | 51.90 | $53.15 | 477400 |
| 2023-12-13 | 51.74 | $52.79 | 513100 |
| 2023-12-12 | 51.60 | $52.09 | 421100 |
| 2023-12-11 | 51.52 | $51.97 | 1.1M |
| 2023-12-08 | 51.44 | $51.83 | 602900 |
| 2023-12-07 | 51.36 | $51.83 | 696000 |
| 2023-12-06 | 51.28 | $51.80 | 494641 |
| 2023-12-05 | 51.18 | $51.63 | 638000 |
| 2023-12-04 | 51.09 | $51.58 | 590300 |
| 2023-12-01 | 51.00 | $51.86 | 989300 |
| 2023-11-30 | 50.87 | $51.40 | 582851 |
| 2023-11-29 | 50.77 | $51.44 | 501800 |
| 2023-11-28 | 50.65 | $51.29 | 475700 |
| 2023-11-27 | 50.52 | $51.18 | 798748 |
| 2023-11-24 | 50.39 | $51.18 | 298800 |
| 2023-11-22 | 50.25 | $51.17 | 271500 |
| 2023-11-21 | 50.09 | $51.03 | 322036 |
| 2023-11-20 | 49.93 | $51.12 | 489848 |
| 2023-11-17 | 49.75 | $50.94 | 433934 |
| 2023-11-16 | 49.57 | $50.68 | 455900 |
| 2023-11-15 | 49.41 | $50.64 | 233700 |
| 2023-11-14 | 49.24 | $50.66 | 339312 |
| 2023-11-13 | 49.06 | $49.75 | 353400 |
| 2023-11-10 | 48.97 | $49.74 | 422500 |
| 2023-11-09 | 48.87 | $49.41 | 328520 |
| 2023-11-08 | 48.81 | $49.70 | 215722 |
| 2023-11-07 | 48.72 | $49.66 | 244700 |
| 2023-11-06 | 48.63 | $49.60 | 530243 |
| 2023-11-03 | 48.54 | $49.70 | 360002 |
| 2023-11-02 | 48.45 | $49.21 | 359200 |
| 2023-11-01 | 48.39 | $48.53 | 410300 |
| 2023-10-31 | 48.40 | $48.10 | 355000 |
| 2023-10-30 | 48.45 | $47.95 | 352100 |
| 2023-10-27 | 48.53 | $47.73 | 495000 |
| 2023-10-26 | 48.63 | $47.77 | 289324 |
| 2023-10-25 | 48.73 | $48.03 | 558200 |
| 2023-10-24 | 48.82 | $48.41 | 313228 |
| 2023-10-23 | 48.87 | $48.14 | 297100 |
| 2023-10-20 | 48.96 | $48.15 | 142200 |
| 2023-10-19 | 49.06 | $48.37 | 345513 |
| 2023-10-18 | 49.14 | $48.72 | 201039 |
| 2023-10-17 | 49.19 | $49.24 | 152100 |
| 2023-10-16 | 49.20 | $49.36 | 775033 |
| 2023-10-13 | 49.21 | $49.17 | 216533 |
| 2023-10-12 | 49.24 | $49.25 | 146730 |
| 2023-10-11 | 49.28 | $49.66 | 237834 |
| 2023-10-10 | 49.28 | $49.46 | 284300 |
| 2023-10-09 | 49.30 | $49.17 | 185800 |
| 2023-10-06 | 49.36 | $48.92 | 595300 |
| 2023-10-05 | 49.45 | $48.62 | 189919 |
| 2023-10-04 | 49.58 | $48.57 | 261600 |
| 2023-10-03 | 49.73 | $48.30 | 190502 |
| 2023-10-02 | 49.91 | $49.08 | 215206 |
| 2023-09-29 | 50.03 | $49.41 | 165000 |
| 2023-09-28 | 50.13 | $49.53 | 120934 |
| 2023-09-27 | 50.22 | $49.22 | 171300 |
| 2023-09-26 | 50.35 | $49.28 | 139518 |
| 2023-09-25 | 50.48 | $49.74 | 201700 |
| 2023-09-22 | 50.57 | $49.85 | 166912 |
| 2023-09-21 | 50.66 | $49.78 | 217206 |
| 2023-09-20 | 50.75 | $50.40 | 110604 |
| 2023-09-19 | 50.78 | $50.61 | 291445 |
| 2023-09-18 | 50.79 | $50.71 | 134100 |
| 2023-09-15 | 50.79 | $50.71 | 788400 |
| 2023-09-14 | 50.78 | $51.01 | 132841 |
| 2023-09-13 | 50.74 | $50.72 | 112500 |
| 2023-09-12 | 50.73 | $50.71 | 94111 |
| 2023-09-11 | 50.73 | $50.86 | 298013 |
| 2023-09-08 | 50.71 | $50.62 | 67800 |
| 2023-09-07 | 50.71 | $50.61 | 86800 |
| 2023-09-06 | 50.72 | $50.67 | 92100 |
| 2023-09-05 | 50.72 | $50.90 | 177500 |
| 2023-09-01 | 50.71 | $51.18 | 239308 |
| 2023-08-31 | 50.67 | $51.19 | 112336 |
| 2023-08-30 | 50.63 | $51.25 | 144517 |
| 2023-08-29 | 50.58 | $51.16 | 187400 |
| 2023-08-28 | 50.55 | $50.65 | 329600 |
| 2023-08-25 | 50.57 | $50.39 | 102516 |
| 2023-08-24 | 50.63 | $50.14 | 129100 |
| 2023-08-23 | 50.71 | $50.59 | 91100 |
| 2023-08-22 | 50.77 | $50.10 | 120000 |
| 2023-08-21 | 50.87 | $50.09 | 150314 |
| 2023-08-18 | 50.99 | $50.06 | 328200 |
| 2023-08-17 | 51.11 | $50.01 | 164600 |
| 2023-08-16 | 51.25 | $50.30 | 109728 |
| 2023-08-15 | 51.37 | $50.94 | 86900 |
| 2023-08-14 | 51.44 | $50.96 | 151813 |
| 2023-08-11 | 51.51 | $50.93 | 179230 |
| 2023-08-10 | 51.58 | $51.29 | 118101 |
| 2023-08-09 | 51.62 | $51.22 | 147800 |
| 2023-08-08 | 51.67 | $51.25 | 106400 |
| 2023-08-07 | 51.72 | $51.49 | 104905 |
| 2023-08-04 | 51.74 | $51.17 | 136600 |
| 2023-08-03 | 51.78 | $51.28 | 80334 |
| 2023-08-02 | 51.82 | $51.29 | 153800 |
| 2023-08-01 | 51.85 | $51.93 | 151109 |
| 2023-07-31 | 51.81 | $52.20 | 111451 |
| 2023-07-28 | 51.75 | $52.16 | 86600 |
| 2023-07-27 | 51.69 | $51.68 | 99347 |
| 2023-07-26 | 51.67 | $52.09 | 72520 |
| 2023-07-25 | 51.60 | $51.92 | 133600 |
| 2023-07-24 | 51.55 | $51.85 | 119802 |
| 2023-07-21 | 51.49 | $51.76 | 115300 |
| 2023-07-20 | 51.45 | $51.83 | 137629 |
| 2023-07-19 | 51.39 | $52.09 | 133500 |
| 2023-07-18 | 51.30 | $52.05 | 154000 |
| 2023-07-17 | 51.22 | $51.87 | 141700 |
| 2023-07-14 | 51.15 | $51.64 | 266318 |
| 2023-07-13 | 51.10 | $51.88 | 227656 |
| 2023-07-12 | 51.03 | $51.50 | 130600 |
| 2023-07-11 | 50.98 | $51.00 | 221100 |
| 2023-07-10 | 50.99 | $50.63 | 178400 |
| 2023-07-07 | 51.02 | $50.58 | 213627 |
| 2023-07-06 | 51.07 | $50.42 | 176400 |
| 2023-07-05 | 51.13 | $51.00 | 169148 |
| 2023-07-03 | 51.13 | $51.52 | 242136 |
| 2023-06-30 | 51.07 | $51.45 | 344600 |
| 2023-06-29 | 51.02 | $51.09 | 119043 |
| 2023-06-28 | 51.00 | $51.08 | 128000 |
| 2023-06-27 | 50.97 | $50.93 | 84724 |
| 2023-06-26 | 50.95 | $50.84 | 107538 |
| 2023-06-23 | 50.93 | $50.83 | 113300 |
| 2023-06-22 | 50.91 | $51.11 | 114400 |
| 2023-06-21 | 50.85 | $51.13 | 141805 |
| 2023-06-20 | 50.79 | $51.31 | 171900 |
| 2023-06-16 | 50.70 | $51.48 | 96328 |
| 2023-06-15 | 50.59 | $51.49 | 178600 |
| 2023-06-14 | 50.48 | $51.09 | 182800 |
| 2023-06-13 | 50.39 | $51.13 | 263600 |
| 2023-06-12 | 50.30 | $50.85 | 147700 |
| 2023-06-09 | 50.23 | $50.65 | 201000 |
| 2023-06-08 | 50.18 | $50.73 | 89000 |
| 2023-06-07 | 50.11 | $50.38 | 132101 |
| 2023-06-06 | 50.08 | $50.77 | 199720 |
| 2023-06-05 | 50.01 | $50.39 | 326104 |
| 2023-06-02 | 49.97 | $50.51 | 193938 |
| 2023-06-01 | 49.92 | $50.11 | 283431 |
| 2023-05-31 | 49.91 | $49.81 | 251900 |
| 2023-05-30 | 49.92 | $49.88 | 315500 |
| 2023-05-26 | 49.93 | $49.98 | 238500 |
| 2023-05-25 | 49.94 | $49.50 | 250900 |
| 2023-05-24 | 49.99 | $49.42 | 263906 |
| 2023-05-23 | 50.05 | $49.82 | 160331 |
| 2023-05-22 | 50.07 | $50.14 | 122703 |
| 2023-05-19 | 50.06 | $50.11 | 205800 |
| 2023-05-18 | 50.06 | $50.20 | 146814 |
| 2023-05-17 | 50.04 | $49.75 | 186228 |
| 2023-05-16 | 50.07 | $49.92 | 81900 |
| 2023-05-15 | 50.09 | $50.19 | 115500 |
| 2023-05-12 | 50.07 | $49.97 | 131813 |
| 2023-05-11 | 50.09 | $50.13 | 100700 |
| 2023-05-10 | 50.08 | $50.16 | 128303 |
| 2023-05-09 | 50.08 | $50.02 | 96149 |
| 2023-05-08 | 50.08 | $50.25 | 124724 |
| 2023-05-05 | 50.07 | $50.31 | 97545 |
| 2023-05-04 | 50.04 | $49.78 | 146600 |
| 2023-05-03 | 50.07 | $50.00 | 129113 |
| 2023-05-02 | 50.07 | $49.97 | 194632 |
| 2023-05-01 | 50.08 | $50.24 | 118840 |
| 2023-04-28 | 50.06 | $50.39 | 157600 |
| 2023-04-27 | 50.03 | $50.05 | 155841 |
| 2023-04-26 | 50.02 | $49.67 | 114000 |
| 2023-04-25 | 50.04 | $49.66 | 168700 |
| 2023-04-24 | 50.07 | $50.30 | 210000 |
| 2023-04-21 | 50.02 | $50.09 | 139700 |
| 2023-04-20 | 49.99 | $50.09 | 243500 |
| 2023-04-19 | 49.95 | $50.14 | 269200 |
| 2023-04-18 | 49.91 | $50.12 | 194610 |
| 2023-04-17 | 49.85 | $50.16 | 525200 |
| 2023-04-14 | 49.79 | $50.02 | 195319 |
| 2023-04-13 | 49.73 | $50.58 | 93437 |
| 2023-04-12 | 49.61 | $49.97 | 146900 |
| 2023-04-11 | 49.54 | $49.98 | 156047 |
| 2023-04-10 | 49.46 | $49.89 | 290200 |
| 2023-04-06 | 49.38 | $50.03 | 130321 |
| 2023-04-05 | 49.27 | $49.83 | 148600 |
| 2023-04-04 | 49.19 | $49.90 | 205446 |
| 2023-04-03 | 49.09 | $50.16 | 251037 |
| 2023-03-31 | 48.96 | $50.03 | 179900 |
| 2023-03-30 | 48.84 | $49.47 | 168122 |
| 2023-03-29 | 48.77 | $49.18 | 322206 |
| 2023-03-28 | 48.73 | $48.92 | 134805 |
| 2023-03-27 | 48.70 | $48.92 | 181300 |
| 2023-03-24 | 48.68 | $49.04 | 215913 |
| 2023-03-23 | 48.65 | $48.89 | 175913 |
| 2023-03-22 | 48.63 | $48.87 | 187300 |
| 2023-03-21 | 48.61 | $49.00 | 166837 |
| 2023-03-20 | 48.58 | $48.66 | 203009 |
| 2023-03-17 | 48.58 | $48.35 | 169231 |
| 2023-03-16 | 48.62 | $48.56 | 632500 |
| 2023-03-15 | 48.65 | $48.17 | 334300 |
| 2023-03-14 | 48.73 | $48.49 | 2.8M |
| 2023-03-13 | 48.78 | $48.18 | 285451 |
| 2023-03-10 | 48.86 | $48.26 | 213418 |
| 2023-03-09 | 48.95 | $48.44 | 151100 |
| 2023-03-08 | 49.03 | $48.84 | 135400 |
| 2023-03-07 | 49.07 | $48.69 | 119700 |
| 2023-03-06 | 49.14 | $49.27 | 109000 |
| 2023-03-03 | 49.15 | $49.27 | 113234 |
| 2023-03-02 | 49.17 | $48.74 | 267900 |
| 2023-03-01 | 49.26 | $48.67 | 141333 |
| 2023-02-28 | 49.35 | $48.66 | 91643 |
| 2023-02-27 | 49.45 | $48.85 | 169180 |
| 2023-02-24 | 49.54 | $48.54 | 169319 |
| 2023-02-23 | 49.67 | $49.16 | 215400 |
| 2023-02-22 | 49.74 | $48.72 | 349000 |
| 2023-02-21 | 49.86 | $48.95 | 231800 |
| 2023-02-17 | 49.96 | $49.59 | 944339 |
| 2023-02-16 | 50.00 | $49.58 | 229133 |
| 2023-02-15 | 50.04 | $49.95 | 198409 |
| 2023-02-14 | 50.04 | $49.89 | 309617 |
| 2023-02-13 | 50.04 | $50.09 | 314500 |
| 2023-02-10 | 50.03 | $49.59 | 256800 |
| 2023-02-09 | 50.06 | $49.83 | 241300 |
| 2023-02-08 | 50.06 | $50.09 | 386500 |
| 2023-02-07 | 50.03 | $50.20 | 339402 |
| 2023-02-06 | 49.98 | $49.93 | 377927 |
| 2023-02-03 | 49.96 | $50.21 | 357924 |
| 2023-02-02 | 49.89 | $50.91 | 328500 |
| 2023-02-01 | 49.74 | $50.65 | 426200 |
| 2023-01-31 | 49.60 | $50.07 | 1.0M |
| 2023-01-30 | 49.51 | $49.69 | 1.9M |
| 2023-01-27 | 49.44 | $50.14 | 709900 |
| 2023-01-26 | 49.31 | $50.08 | 304700 |
| 2023-01-25 | 49.18 | $49.91 | 472555 |
| 2023-01-24 | 49.05 | $49.91 | 606318 |
| 2023-01-23 | 48.91 | $49.90 | 3.6M |
| 2023-01-20 | 48.76 | $49.58 | 990420 |
| 2023-01-19 | 48.64 | $49.10 | 1.0M |
| 2023-01-18 | 48.55 | $49.30 | 555901 |
| 2023-01-17 | 48.45 | $49.53 | 1.8M |
| 2023-01-13 | 48.31 | $49.61 | 831433 |
| 2023-01-12 | 48.16 | $49.45 | 1.8M |
| 2023-01-11 | 48.03 | $49.12 | 292603 |
| 2023-01-10 | 47.93 | $48.65 | 1.2M |
| 2023-01-09 | 47.87 | $48.57 | 1.6M |
| 2023-01-06 | 47.82 | $48.52 | 851400 |
| 2023-01-05 | 47.78 | $47.50 | 909300 |
| 2023-01-04 | 47.84 | $47.84 | 734643 |
| 2023-01-03 | 47.87 | $47.51 | 1.8M |
| 2022-12-30 | 47.94 | $47.16 | 847321 |
| 2022-12-29 | 48.06 | $47.67 | 1.4M |
| 2022-12-28 | 48.13 | $47.10 | 1.5M |
| 2022-12-27 | 48.26 | $47.52 | 1.2M |
| 2022-12-23 | 48.36 | $47.61 | 981545 |
| 2022-12-22 | 48.45 | $47.77 | 1.9M |
| 2022-12-21 | 48.54 | $48.27 | 947617 |
| 2022-12-20 | 48.57 | $47.80 | 1.4M |
| 2022-12-19 | 48.65 | $47.77 | 1.7M |
| 2022-12-16 | 48.74 | $48.12 | 1.2M |
| 2022-12-15 | 48.79 | $48.44 | 1.0M |
| 2022-12-14 | 48.80 | $49.20 | 1.7M |
| 2022-12-13 | 48.75 | $49.23 | 1.3M |
| 2022-12-12 | 48.68 | $48.67 | 2.7M |
| 2022-12-09 | 48.66 | $48.56 | 958216 |
| 2022-12-08 | 48.65 | $48.87 | 1.0M |
| 2022-12-07 | 48.60 | $48.66 | 3.0M |
| 2022-12-06 | 48.55 | $48.57 | 832700 |
| 2022-12-05 | 48.51 | $48.84 | 1.4M |
| 2022-12-02 | 48.42 | $49.39 | 992400 |
| 2022-12-01 | 48.26 | $49.42 | 989500 |
| 2022-11-30 | 48.08 | $49.20 | 1.5M |
| 2022-11-29 | 47.91 | $48.19 | 832744 |
| 2022-11-28 | 47.82 | $48.18 | 1.7M |
| 2022-11-25 | 47.73 | $48.71 | 446703 |
| 2022-11-23 | 47.57 | $48.59 | 385934 |
| 2022-11-22 | 47.41 | $48.29 | 561800 |
| 2022-11-21 | 47.27 | $47.87 | 2.5M |
| 2022-11-18 | 47.16 | $48.12 | 1.0M |
| 2022-11-17 | 47.01 | $47.95 | 649700 |
| 2022-11-16 | 46.86 | $48.14 | 504300 |
| 2022-11-15 | 46.68 | $48.25 | 1.7M |
| 2022-11-14 | 46.48 | $47.88 | 755900 |
| 2022-11-11 | 46.29 | $48.11 | 690740 |
| 2022-11-10 | 46.06 | $47.78 | 770532 |
| 2022-11-09 | 45.86 | $45.88 | 474800 |
| 2022-11-08 | 45.82 | $46.55 | 707300 |
| 2022-11-07 | 45.72 | $46.17 | 928400 |
| 2022-11-04 | 45.64 | $46.04 | 1.5M |
| 2022-11-03 | 45.57 | $45.28 | 719920 |
| 2022-11-02 | 45.57 | $45.67 | 613833 |
| 2022-11-01 | 45.54 | $46.17 | 438100 |
| 2022-10-31 | 45.47 | $46.03 | 724749 |
| 2022-10-28 | 45.40 | $46.35 | 598002 |
| 2022-10-27 | 45.29 | $45.94 | 2.4M |
| 2022-10-26 | 45.22 | $46.13 | 347200 |
| 2022-10-25 | 45.13 | $46.00 | 555600 |
| 2022-10-24 | 45.05 | $45.46 | 682613 |
| 2022-10-21 | 45.02 | $45.37 | 544940 |
| 2022-10-20 | 44.99 | $44.70 | 366921 |
| 2022-10-19 | 45.04 | $44.76 | 461300 |
| 2022-10-18 | 45.09 | $45.33 | 369300 |
| 2022-10-17 | 45.09 | $44.98 | 589440 |
| 2022-10-14 | 45.14 | $44.27 | 287800 |
| 2022-10-13 | 45.27 | $44.98 | 529244 |
| 2022-10-12 | 45.35 | $44.41 | 1.7M |
| 2022-10-11 | 45.50 | $44.56 | 489000 |
| 2022-10-10 | 45.64 | $44.73 | 495618 |
| 2022-10-07 | 45.79 | $44.98 | 350425 |
| 2022-10-06 | 45.94 | $45.73 | 349418 |
| 2022-10-05 | 46.02 | $46.07 | 273400 |
| 2022-10-04 | 46.09 | $46.33 | 369400 |
| 2022-10-03 | 46.13 | $45.50 | 464300 |
| 2022-09-30 | 46.27 | $44.78 | 322000 |
| 2022-09-29 | 46.48 | $45.09 | 315839 |
| 2022-09-28 | 46.69 | $45.59 | 432721 |
| 2022-09-27 | 46.86 | $44.87 | 647905 |
| 2022-09-26 | 47.11 | $45.04 | 401738 |
| 2022-09-23 | 47.37 | $45.59 | 389900 |
| 2022-09-22 | 47.60 | $46.27 | 331299 |
| 2022-09-21 | 47.78 | $46.60 | 1.3M |
| 2022-09-20 | 47.94 | $47.03 | 480336 |
| 2022-09-19 | 48.07 | $47.43 | 278400 |
| 2022-09-16 | 48.18 | $47.32 | 269400 |
| 2022-09-15 | 48.31 | $47.55 | 333200 |
| 2022-09-14 | 48.43 | $47.84 | 137800 |
| 2022-09-13 | 48.55 | $47.79 | 442951 |
| 2022-09-12 | 48.68 | $48.98 | 460700 |
| 2022-09-09 | 48.70 | $48.70 | 702400 |
| 2022-09-08 | 48.77 | $48.18 | 149017 |
| 2022-09-07 | 48.89 | $48.12 | 304360 |
| 2022-09-06 | 49.02 | $47.54 | 371700 |
| 2022-09-02 | 49.23 | $47.85 | 238100 |
| 2022-09-01 | 49.41 | $48.07 | 295800 |
| 2022-08-31 | 49.58 | $48.20 | 172040 |
| 2022-08-30 | 49.75 | $48.54 | 165810 |
| 2022-08-29 | 49.89 | $48.77 | 317600 |
| 2022-08-26 | 50.02 | $49.00 | 238700 |
| 2022-08-25 | 50.13 | $50.00 | 288400 |
| 2022-08-24 | 50.14 | $49.41 | 194605 |
| 2022-08-23 | 50.21 | $49.45 | 156600 |
| 2022-08-22 | 50.27 | $49.40 | 330129 |
| 2022-08-19 | 50.33 | $50.10 | 253200 |
| 2022-08-18 | 50.32 | $50.58 | 139500 |
| 2022-08-17 | 50.25 | $50.54 | 211204 |
| 2022-08-16 | 50.18 | $50.98 | 205305 |
| 2022-08-15 | 50.06 | $50.97 | 480200 |
| 2022-08-12 | 49.92 | $50.83 | 287500 |
| 2022-08-11 | 49.77 | $50.43 | 239800 |
| 2022-08-10 | 49.66 | $50.44 | 229663 |
| 2022-08-09 | 49.52 | $49.81 | 153000 |
| 2022-08-08 | 49.44 | $50.00 | 328600 |
| 2022-08-05 | 49.33 | $49.89 | 335700 |
| 2022-08-04 | 49.22 | $50.18 | 150934 |
| 2022-08-03 | 49.07 | $50.03 | 369008 |
| 2022-08-02 | 48.92 | $49.65 | 141600 |
| 2022-08-01 | 48.81 | $50.10 | 1.7M |
| 2022-07-29 | 48.64 | $50.10 | 295008 |
| 2022-07-28 | 48.46 | $49.73 | 220045 |
| 2022-07-27 | 48.30 | $49.22 | 203508 |
| 2022-07-26 | 48.19 | $48.55 | 348700 |
| 2022-07-25 | 48.15 | $48.89 | 509536 |
| 2022-07-22 | 48.07 | $48.78 | 313310 |
| 2022-07-21 | 47.99 | $48.86 | 158300 |
| 2022-07-20 | 47.90 | $48.46 | 277449 |
| 2022-07-19 | 47.85 | $48.40 | 305306 |
| 2022-07-18 | 47.80 | $47.67 | 448019 |
| 2022-07-15 | 47.81 | $47.76 | 728900 |
| 2022-07-14 | 47.81 | $47.28 | 327300 |
| 2022-07-13 | 47.86 | $47.56 | 242300 |
| 2022-07-12 | 47.89 | $47.61 | 265249 |
| 2022-07-11 | 47.91 | $47.72 | 519200 |
| 2022-07-08 | 47.93 | $48.00 | 255800 |
| 2022-07-07 | 47.94 | $48.07 | 348600 |
| 2022-07-06 | 47.96 | $47.66 | 317500 |
| 2022-07-05 | 48.03 | $47.74 | 878800 |
| 2022-07-01 | 48.10 | $48.23 | 533439 |
| 2022-06-30 | 48.14 | $48.00 | 473727 |
| 2022-06-29 | 48.22 | $48.09 | 558906 |
| 2022-06-28 | 48.30 | $48.02 | 665834 |
| 2022-06-27 | 48.40 | $48.41 | 537700 |
| 2022-06-24 | 48.47 | $48.62 | 528700 |
| 2022-06-23 | 48.53 | $47.87 | 957514 |
| 2022-06-22 | 48.67 | $47.56 | 419200 |
| 2022-06-21 | 48.85 | $47.62 | 503000 |
| 2022-06-17 | 49.03 | $47.08 | 1.1M |
| 2022-06-16 | 49.28 | $47.07 | 641225 |
| 2022-06-15 | 49.54 | $47.92 | 363900 |
| 2022-06-14 | 49.72 | $47.27 | 713915 |
| 2022-06-13 | 49.98 | $47.47 | 968400 |
| 2022-06-10 | 50.23 | $48.89 | 402235 |
| 2022-06-09 | 50.34 | $49.73 | 170700 |
| 2022-06-08 | 50.38 | $50.51 | 238900 |
| 2022-06-07 | 50.33 | $50.86 | 395801 |
| 2022-06-06 | 50.24 | $50.56 | 376042 |
| 2022-06-03 | 50.17 | $50.61 | 329500 |
| 2022-06-02 | 50.10 | $51.08 | 269730 |
| 2022-06-01 | 49.99 | $50.51 | 275400 |
| 2022-05-31 | 49.93 | $50.81 | 978115 |
| 2022-05-27 | 49.85 | $51.10 | 274517 |
| 2022-05-26 | 49.73 | $50.50 | 368811 |
| 2022-05-25 | 49.67 | $49.96 | 1.1M |
| 2022-05-24 | 49.67 | $49.75 | 263932 |
| 2022-05-23 | 49.70 | $49.80 | 687045 |
| 2022-05-20 | 49.72 | $49.42 | 285000 |
| 2022-05-19 | 49.80 | $49.30 | 245500 |
| 2022-05-18 | 49.89 | $49.16 | 157837 |
| 2022-05-17 | 50.02 | $50.08 | 224900 |
| 2022-05-16 | 50.08 | $49.64 | 388400 |
| 2022-05-13 | 50.18 | $49.65 | 399716 |
| 2022-05-12 | 50.30 | $48.93 | 528939 |
| 2022-05-11 | 50.51 | $48.98 | 1.1M |
| 2022-05-10 | 50.73 | $49.28 | 564200 |
| 2022-05-09 | 50.93 | $49.10 | 341727 |
| 2022-05-06 | 51.17 | $50.03 | 213600 |
| 2022-05-05 | 51.34 | $50.36 | 619800 |
| 2022-05-04 | 51.49 | $51.58 | 126900 |
| 2022-05-03 | 51.54 | $50.76 | 263400 |
| 2022-05-02 | 51.67 | $50.54 | 212300 |
| 2022-04-29 | 51.85 | $50.56 | 143300 |
| 2022-04-28 | 52.04 | $51.36 | 210848 |
| 2022-04-27 | 52.17 | $50.75 | 794100 |
| 2022-04-26 | 52.38 | $50.75 | 166500 |
| 2022-04-25 | 52.60 | $51.58 | 237400 |
| 2022-04-22 | 52.75 | $51.38 | 421900 |
| 2022-04-21 | 52.93 | $52.19 | 389420 |
| 2022-04-20 | 53.05 | $52.68 | 1.1M |
| 2022-04-19 | 53.12 | $52.51 | 367900 |
| 2022-04-18 | 53.22 | $52.29 | 175700 |
| 2022-04-14 | 53.34 | $52.41 | 269941 |
| 2022-04-13 | 53.46 | $52.85 | 151400 |
| 2022-04-12 | 53.53 | $52.43 | 153044 |
| 2022-04-11 | 53.65 | $52.60 | 215339 |
| 2022-04-08 | 53.74 | $53.11 | 98800 |
| 2022-04-07 | 53.78 | $53.23 | 228000 |
| 2022-04-06 | 53.81 | $53.20 | 192100 |
| 2022-04-05 | 53.84 | $53.59 | 105019 |
| 2022-04-04 | 53.82 | $54.22 | 164241 |
| 2022-04-01 | 53.73 | $54.19 | 351900 |
| 2022-03-31 | 53.63 | $53.96 | 324100 |
| 2022-03-30 | 53.56 | $54.49 | 145338 |
| 2022-03-29 | 53.43 | $54.60 | 281900 |
| 2022-03-28 | 53.29 | $53.96 | 199042 |
| 2022-03-25 | 53.21 | $53.83 | 120600 |
| 2022-03-24 | 53.14 | $53.92 | 154730 |
| 2022-03-23 | 53.06 | $53.55 | 169035 |
| 2022-03-22 | 53.01 | $53.93 | 153600 |
| 2022-03-21 | 52.93 | $53.64 | 236803 |
| 2022-03-18 | 52.87 | $53.94 | 172600 |
| 2022-03-17 | 52.79 | $53.54 | 139516 |
| 2022-03-16 | 52.75 | $53.20 | 169828 |
| 2022-03-15 | 52.75 | $52.15 | 453100 |
| 2022-03-14 | 52.86 | $51.69 | 1.2M |
| 2022-03-11 | 53.03 | $51.99 | 175708 |
| 2022-03-10 | 53.19 | $52.42 | 155500 |
| 2022-03-09 | 53.32 | $52.71 | 128444 |
| 2022-03-08 | 53.43 | $51.88 | 142400 |
| 2022-03-07 | 53.64 | $51.92 | 209042 |
| 2022-03-04 | 53.85 | $53.02 | 116600 |
| 2022-03-03 | 53.97 | $53.40 | 122800 |
| 2022-03-02 | 54.07 | $53.76 | 139000 |
| 2022-03-01 | 54.13 | $53.39 | 342100 |
| 2022-02-28 | 54.25 | $54.05 | 209312 |
| 2022-02-25 | 54.30 | $53.99 | 180400 |
| 2022-02-24 | 54.35 | $53.21 | 389000 |
| 2022-02-23 | 54.49 | $53.27 | 238000 |
| 2022-02-22 | 54.62 | $53.60 | 155402 |
| 2022-02-18 | 54.73 | $54.11 | 112600 |
| 2022-02-17 | 54.79 | $54.28 | 153721 |
| 2022-02-16 | 54.84 | $54.86 | 170500 |
| 2022-02-15 | 54.84 | $54.74 | 93520 |
| 2022-02-14 | 54.86 | $54.30 | 177525 |
| 2022-02-11 | 54.93 | $54.48 | 145000 |
| 2022-02-10 | 54.99 | $54.91 | 160526 |
| 2022-02-09 | 55.02 | $55.60 | 95532 |
| 2022-02-08 | 54.99 | $55.03 | 183900 |
| 2022-02-07 | 55.01 | $54.88 | 109683 |
| 2022-02-04 | 55.06 | $54.86 | 131200 |
| 2022-02-03 | 55.12 | $54.91 | 115937 |
| 2022-02-02 | 55.19 | $55.61 | 128016 |
| 2022-02-01 | 55.19 | $55.35 | 259612 |
| 2022-01-31 | 55.23 | $55.15 | 539600 |
| 2022-01-28 | 55.29 | $54.48 | 375612 |
| 2022-01-27 | 55.43 | $53.89 | 134241 |
| 2022-01-26 | 55.65 | $54.09 | 318600 |
| 2022-01-25 | 55.86 | $54.42 | 719613 |
| 2022-01-24 | 56.05 | $54.79 | 527900 |
| 2022-01-21 | 56.21 | $54.81 | 437710 |
| 2022-01-20 | 56.39 | $55.32 | 348129 |
| 2022-01-19 | 56.52 | $55.58 | 135100 |
| 2022-01-18 | 56.63 | $55.73 | 554700 |
| 2022-01-14 | 56.73 | $56.36 | 310530 |
| 2022-01-13 | 56.78 | $56.54 | 237715 |
| 2022-01-12 | 56.80 | $56.91 | 203243 |
| 2022-01-11 | 56.79 | $56.64 | 366600 |
| 2022-01-10 | 56.81 | $56.26 | 512800 |
| 2022-01-07 | 56.87 | $56.38 | 183500 |
| 2022-01-06 | 56.92 | $56.47 | 268200 |
| 2022-01-05 | 56.97 | $56.54 | 132900 |
| 2022-01-04 | 57.01 | $57.18 | 263300 |
| 2022-01-03 | 56.98 | $57.17 | 322025 |
| 2021-12-31 | 56.96 | $57.08 | 267800 |
| 2021-12-30 | 56.94 | $57.21 | 214330 |
| 2021-12-29 | 56.90 | $57.18 | 230468 |
| 2021-12-28 | 56.85 | $57.24 | 328033 |
| 2021-12-27 | 56.80 | $57.24 | 217000 |
| 2021-12-23 | 56.75 | $56.80 | 472228 |
| 2021-12-22 | 56.73 | $57.02 | 316800 |
| 2021-12-21 | 56.70 | $56.69 | 1.4M |
| 2021-12-20 | 56.70 | $56.21 | 486700 |
| 2021-12-17 | 56.75 | $56.64 | 390644 |
| 2021-12-16 | 56.77 | $56.90 | 237108 |
| 2021-12-15 | 56.76 | $56.95 | 375900 |
| 2021-12-14 | 56.75 | $56.58 | 300604 |
| 2021-12-13 | 56.78 | $56.92 | 646100 |
| 2021-12-10 | 56.78 | $57.10 | 363400 |
| 2021-12-09 | 56.76 | $57.01 | 256410 |
| 2021-12-08 | 56.76 | $57.14 | 229429 |
| 2021-12-07 | 56.74 | $57.11 | 242014 |
| 2021-12-06 | 56.73 | $56.57 | 263642 |
| 2021-12-03 | 56.78 | $56.14 | 303814 |
| 2021-12-02 | 56.87 | $56.44 | 236408 |
| 2021-12-01 | 56.94 | $55.78 | 339101 |
| 2021-11-30 | 57.08 | $56.23 | 385300 |
| 2021-11-29 | 57.18 | $56.57 | 282642 |
| 2021-11-26 | 57.25 | $56.30 | 155232 |
| 2021-11-24 | 57.35 | $57.15 | 158900 |
| 2021-11-23 | 57.37 | $57.01 | 340300 |
| 2021-11-22 | 57.39 | $57.08 | 121200 |
| 2021-11-19 | 57.42 | $57.40 | 123519 |
| 2021-11-18 | 57.40 | $57.48 | 172014 |
| 2021-11-17 | 57.38 | $57.38 | 208734 |
| 2021-11-16 | 57.36 | $57.50 | 246540 |
| 2021-11-15 | 57.32 | $57.52 | 145200 |
| 2021-11-12 | 57.28 | $57.50 | 133200 |
| 2021-11-11 | 57.23 | $57.33 | 177212 |
| 2021-11-10 | 57.20 | $57.28 | 126900 |
| 2021-11-09 | 57.16 | $57.70 | 87300 |
| 2021-11-08 | 57.07 | $57.77 | 107210 |
| 2021-11-05 | 56.96 | $57.68 | 106400 |
| 2021-11-04 | 56.86 | $57.50 | 99808 |
| 2021-11-03 | 56.76 | $57.34 | 257700 |
| 2021-11-02 | 56.66 | $57.13 | 142100 |
| 2021-11-01 | 56.58 | $57.08 | 95900 |
| 2021-10-29 | 56.49 | $56.90 | 267200 |
| 2021-10-28 | 56.42 | $56.98 | 214300 |
| 2021-10-27 | 56.33 | $56.79 | 129700 |
| 2021-10-26 | 56.25 | $56.90 | 85900 |
| 2021-10-25 | 56.16 | $56.78 | 121720 |
| 2021-10-22 | 56.07 | $56.64 | 126100 |
| 2021-10-21 | 56.00 | $56.58 | 104030 |
| 2021-10-20 | 55.94 | $56.75 | 84800 |
| 2021-10-19 | 55.85 | $56.57 | 141300 |
| 2021-10-18 | 55.78 | $56.25 | 237245 |
| 2021-10-15 | 55.74 | $56.30 | 120800 |
| 2021-10-14 | 55.70 | $56.25 | 87900 |
| 2021-10-13 | 55.66 | $55.68 | 58713 |
| 2021-10-12 | 55.69 | $55.42 | 292800 |
| 2021-10-11 | 55.74 | $55.42 | 85637 |
| 2021-10-08 | 55.81 | $55.55 | 155819 |
| 2021-10-07 | 55.86 | $55.63 | 104100 |
| 2021-10-06 | 55.92 | $55.38 | 144900 |
| 2021-10-05 | 56.00 | $55.42 | 104600 |
| 2021-10-04 | 56.10 | $55.21 | 112508 |
| 2021-10-01 | 56.22 | $55.80 | 105300 |
| 2021-09-30 | 56.29 | $55.47 | 118736 |
| 2021-09-29 | 56.40 | $55.63 | 84103 |
| 2021-09-28 | 56.50 | $55.62 | 131444 |
| 2021-09-27 | 56.61 | $56.33 | 96000 |
| 2021-09-24 | 56.66 | $56.52 | 61425 |
| 2021-09-23 | 56.69 | $56.70 | 96400 |
| 2021-09-22 | 56.70 | $56.41 | 128600 |
| 2021-09-21 | 56.74 | $55.96 | 121619 |
| 2021-09-20 | 56.83 | $55.90 | 140030 |
| 2021-09-17 | 56.92 | $56.47 | 72000 |
| 2021-09-16 | 56.96 | $56.88 | 125800 |
| 2021-09-15 | 56.95 | $57.01 | 343143 |
| 2021-09-14 | 56.93 | $56.70 | 81449 |
| 2021-09-13 | 56.94 | $56.91 | 76503 |
| 2021-09-10 | 56.92 | $56.76 | 114346 |
| 2021-09-09 | 56.93 | $57.05 | 66816 |
| 2021-09-08 | 56.90 | $57.07 | 75000 |
| 2021-09-07 | 56.87 | $57.22 | 113000 |
| 2021-09-03 | 56.81 | $57.29 | 53614 |
| 2021-09-02 | 56.75 | $57.22 | 63300 |
| 2021-09-01 | 56.69 | $57.18 | 91500 |
| 2021-08-31 | 56.64 | $57.10 | 60537 |
| 2021-08-30 | 56.58 | $57.08 | 84329 |
| 2021-08-27 | 56.53 | $56.93 | 143200 |
| 2021-08-26 | 56.48 | $56.55 | 91520 |
| 2021-08-25 | 56.48 | $56.67 | 109000 |
| 2021-08-24 | 56.45 | $56.67 | 94717 |
| 2021-08-23 | 56.43 | $56.59 | 137100 |
| 2021-08-20 | 56.41 | $56.15 | 135600 |
| 2021-08-19 | 56.44 | $56.04 | 105200 |
| 2021-08-18 | 56.47 | $56.19 | 108700 |
| 2021-08-17 | 56.49 | $56.33 | 106900 |
| 2021-08-16 | 56.49 | $56.72 | 79305 |
| 2021-08-13 | 56.45 | $56.79 | 1.0M |
| 2021-08-12 | 56.40 | $56.66 | 69815 |
| 2021-08-11 | 56.35 | $56.65 | 61541 |
| 2021-08-10 | 56.31 | $56.42 | 88900 |
| 2021-08-09 | 56.28 | $56.44 | 84909 |
| 2021-08-06 | 56.26 | $56.41 | 100230 |
| 2021-08-05 | 56.23 | $56.63 | 56900 |
| 2021-08-04 | 56.18 | $56.41 | 68006 |
| 2021-08-03 | 56.15 | $56.60 | 62700 |
| 2021-08-02 | 56.10 | $56.26 | 119039 |
| 2021-07-30 | 56.07 | $56.18 | 73430 |
| 2021-07-29 | 56.06 | $56.47 | 83100 |
| 2021-07-28 | 56.02 | $56.30 | 72700 |
| 2021-07-27 | 55.99 | $56.02 | 61600 |
| 2021-07-26 | 55.98 | $56.28 | 85607 |
| 2021-07-23 | 55.96 | $56.22 | 72738 |
| 2021-07-22 | 55.93 | $56.08 | 74900 |
| 2021-07-21 | 55.92 | $55.92 | 121429 |
| 2021-07-20 | 55.92 | $55.73 | 88306 |
| 2021-07-19 | 55.94 | $55.25 | 143900 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
68.98
2026-07-16
Close Price
$68.83
Vol: 164621
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
44.42
Average
55.98
Maximum
69.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 68.98 | $68.83 | 164621 |
| 2026-07-15 | 69.01 | $69.06 | 182500 |
| 2026-07-14 | 69.00 | $68.85 | 220900 |
| 2026-07-13 | 69.03 | $68.51 | 212100 |
| 2026-07-10 | 69.13 | $69.10 | 204941 |
| 2026-07-09 | 69.13 | $68.93 | 197100 |
| 2026-07-08 | 69.16 | $68.55 | 324200 |
| 2026-07-07 | 69.28 | $68.75 | 277208 |
| 2026-07-06 | 69.37 | $69.28 | 285809 |
| 2026-07-02 | 69.37 | $69.27 | 263200 |
| 2026-07-01 | 69.36 | $69.23 | 266316 |
| 2026-06-30 | 69.36 | $69.50 | 473800 |
| 2026-06-29 | 69.31 | $69.31 | 234119 |
| 2026-06-26 | 69.28 | $68.87 | 242959 |
| 2026-06-25 | 69.34 | $69.02 | 251046 |
| 2026-06-24 | 69.37 | $68.86 | 330401 |
| 2026-06-23 | 69.44 | $68.78 | 232005 |
| 2026-06-22 | 69.54 | $69.60 | 282743 |
| 2026-06-18 | 69.48 | $69.76 | 268900 |
| 2026-06-17 | 69.38 | $69.16 | 367500 |
| 2026-06-16 | 69.38 | $69.65 | 220300 |
| 2026-06-15 | 69.27 | $69.78 | 365700 |
| 2026-06-12 | 69.12 | $69.12 | 356438 |
| 2026-06-11 | 69.09 | $68.94 | 434337 |
| 2026-06-10 | 69.08 | $67.84 | 281748 |
| 2026-06-09 | 69.30 | $68.47 | 455600 |
| 2026-06-08 | 69.42 | $68.47 | 235608 |
| 2026-06-05 | 69.56 | $68.28 | 302600 |
| 2026-06-04 | 69.76 | $69.65 | 199951 |
| 2026-06-03 | 69.69 | $69.48 | 230029 |
| 2026-06-02 | 69.65 | $69.85 | 535946 |
| 2026-06-01 | 69.51 | $69.70 | 595400 |
| 2026-05-29 | 69.39 | $69.61 | 239036 |
| 2026-05-28 | 69.25 | $69.52 | 345627 |
| 2026-05-27 | 69.11 | $69.31 | 286900 |
| 2026-05-26 | 68.99 | $69.37 | 274825 |
| 2026-05-22 | 68.83 | $68.79 | 319806 |
| 2026-05-21 | 68.76 | $68.68 | 267400 |
| 2026-05-20 | 68.70 | $68.49 | 385300 |
| 2026-05-19 | 68.67 | $67.83 | 238823 |
| 2026-05-18 | 68.77 | $68.19 | 447500 |
| 2026-05-15 | 68.80 | $68.13 | 295942 |
| 2026-05-14 | 68.85 | $68.97 | 213700 |
| 2026-05-13 | 68.72 | $68.78 | 410534 |
| 2026-05-12 | 68.61 | $68.51 | 434200 |
| 2026-05-11 | 68.53 | $68.85 | 315589 |
| 2026-05-08 | 68.36 | $68.84 | 340936 |
| 2026-05-07 | 68.17 | $68.39 | 541716 |
| 2026-05-06 | 68.03 | $68.82 | 309000 |
| 2026-05-05 | 67.77 | $67.93 | 322140 |
| 2026-05-04 | 67.65 | $67.46 | 730948 |
| 2026-05-01 | 67.62 | $67.77 | 355500 |
| 2026-04-30 | 67.50 | $67.69 | 327309 |
| 2026-04-29 | 67.39 | $67.03 | 281044 |
| 2026-04-28 | 67.38 | $67.27 | 182600 |
| 2026-04-27 | 67.33 | $67.52 | 207481 |
| 2026-04-24 | 67.20 | $67.56 | 326700 |
| 2026-04-23 | 67.05 | $67.17 | 565800 |
| 2026-04-22 | 66.94 | $67.45 | 211028 |
| 2026-04-21 | 66.76 | $67.07 | 365913 |
| 2026-04-20 | 66.63 | $67.62 | 449133 |
| 2026-04-17 | 66.35 | $67.75 | 274000 |
| 2026-04-16 | 66.00 | $67.11 | 412200 |
| 2026-04-15 | 65.73 | $67.09 | 294200 |
| 2026-04-14 | 65.42 | $66.96 | 352031 |
| 2026-04-13 | 65.08 | $66.44 | 611123 |
| 2026-04-10 | 64.80 | $66.01 | 234802 |
| 2026-04-09 | 64.56 | $66.05 | 500300 |
| 2026-04-08 | 64.28 | $65.92 | 470800 |
| 2026-04-07 | 63.99 | $64.60 | 408321 |
| 2026-04-06 | 63.93 | $64.54 | 312040 |
| 2026-04-02 | 63.88 | $64.39 | 297040 |
| 2026-04-01 | 63.85 | $64.74 | 493143 |
| 2026-03-31 | 63.75 | $64.35 | 651920 |
| 2026-03-30 | 63.72 | $63.12 | 322837 |
| 2026-03-27 | 63.95 | $63.12 | 442700 |
| 2026-03-26 | 64.22 | $63.64 | 317800 |
| 2026-03-25 | 64.43 | $64.54 | 251848 |
| 2026-03-24 | 64.49 | $64.06 | 402900 |
| 2026-03-23 | 64.67 | $64.35 | 498624 |
| 2026-03-20 | 64.81 | $63.57 | 435755 |
| 2026-03-19 | 65.14 | $64.63 | 309000 |
| 2026-03-18 | 65.31 | $64.68 | 331872 |
| 2026-03-17 | 65.50 | $65.39 | 249603 |
| 2026-03-16 | 65.57 | $65.20 | 355200 |
| 2026-03-13 | 65.70 | $64.57 | 308923 |
| 2026-03-12 | 65.98 | $64.86 | 536020 |
| 2026-03-11 | 66.25 | $65.64 | 505738 |
| 2026-03-10 | 66.39 | $65.83 | 831125 |
| 2026-03-09 | 66.52 | $65.86 | 909200 |
| 2026-03-06 | 66.66 | $65.47 | 458000 |
| 2026-03-05 | 66.91 | $65.95 | 544600 |
| 2026-03-04 | 67.10 | $66.52 | 432656 |
| 2026-03-03 | 67.19 | $66.17 | 777130 |
| 2026-03-02 | 67.38 | $67.02 | 910300 |
| 2026-02-27 | 67.41 | $67.36 | 536090 |
| 2026-02-26 | 67.37 | $67.47 | 263233 |
| 2026-02-25 | 67.30 | $67.61 | 691500 |
| 2026-02-24 | 67.18 | $67.29 | 270094 |
| 2026-02-23 | 67.12 | $67.00 | 240500 |
| 2026-02-20 | 67.10 | $67.32 | 264500 |
| 2026-02-19 | 67.01 | $66.96 | 256600 |
| 2026-02-18 | 66.98 | $67.04 | 242600 |
| 2026-02-17 | 66.92 | $66.88 | 490206 |
| 2026-02-13 | 66.89 | $66.85 | 236610 |
| 2026-02-12 | 66.86 | $66.70 | 723900 |
| 2026-02-11 | 66.85 | $67.13 | 220400 |
| 2026-02-10 | 66.74 | $67.08 | 320600 |
| 2026-02-09 | 66.63 | $67.04 | 274700 |
| 2026-02-06 | 66.51 | $66.73 | 540132 |
| 2026-02-05 | 66.43 | $65.85 | 434627 |
| 2026-02-04 | 66.52 | $66.27 | 412600 |
| 2026-02-03 | 66.54 | $66.40 | 336814 |
| 2026-02-02 | 66.52 | $66.50 | 612445 |
| 2026-01-30 | 66.49 | $66.36 | 279536 |
| 2026-01-29 | 66.47 | $66.68 | 390147 |
| 2026-01-28 | 66.39 | $66.65 | 325828 |
| 2026-01-27 | 66.29 | $66.75 | 253200 |
| 2026-01-26 | 66.16 | $66.41 | 486600 |
| 2026-01-23 | 66.07 | $66.19 | 371300 |
| 2026-01-22 | 66.02 | $66.10 | 364790 |
| 2026-01-21 | 65.97 | $65.88 | 255416 |
| 2026-01-20 | 65.96 | $65.31 | 831026 |
| 2026-01-16 | 66.07 | $66.12 | 520603 |
| 2026-01-15 | 66.02 | $66.16 | 350191 |
| 2026-01-14 | 65.96 | $66.09 | 194300 |
| 2026-01-13 | 65.90 | $66.10 | 311600 |
| 2026-01-12 | 65.82 | $66.21 | 690924 |
| 2026-01-09 | 65.71 | $66.01 | 406948 |
| 2026-01-08 | 65.63 | $65.71 | 350320 |
| 2026-01-07 | 65.59 | $65.75 | 317076 |
| 2026-01-06 | 65.53 | $65.83 | 364700 |
| 2026-01-05 | 65.45 | $65.66 | 666104 |
| 2026-01-02 | 65.38 | $65.29 | 612449 |
| 2025-12-31 | 65.39 | $65.01 | 391647 |
| 2025-12-30 | 65.46 | $65.32 | 316400 |
| 2025-12-29 | 65.46 | $65.35 | 565500 |
| 2025-12-26 | 65.47 | $65.44 | 379911 |
| 2025-12-24 | 65.45 | $65.41 | 369700 |
| 2025-12-23 | 65.44 | $65.22 | 370008 |
| 2025-12-22 | 65.46 | $65.71 | 861300 |
| 2025-12-19 | 65.38 | $65.51 | 398933 |
| 2025-12-18 | 65.33 | $65.22 | 412913 |
| 2025-12-17 | 65.34 | $64.86 | 457400 |
| 2025-12-16 | 65.42 | $65.23 | 418300 |
| 2025-12-15 | 65.43 | $65.35 | 467902 |
| 2025-12-12 | 65.41 | $65.32 | 394338 |
| 2025-12-11 | 65.40 | $65.75 | 334834 |
| 2025-12-10 | 65.30 | $65.62 | 442719 |
| 2025-12-09 | 65.20 | $65.22 | 397300 |
| 2025-12-08 | 65.17 | $65.22 | 450847 |
| 2025-12-05 | 65.14 | $65.42 | 377232 |
| 2025-12-04 | 65.06 | $65.38 | 432500 |
| 2025-12-03 | 64.97 | $65.38 | 987808 |
| 2025-12-02 | 64.86 | $65.17 | 482100 |
| 2025-12-01 | 64.79 | $65.07 | 323620 |
| 2025-11-28 | 64.72 | $65.45 | 202100 |
| 2025-11-26 | 64.56 | $65.18 | 297024 |
| 2025-11-25 | 64.43 | $64.84 | 281200 |
| 2025-11-24 | 64.36 | $64.41 | 298244 |
| 2025-11-21 | 64.36 | $63.97 | 375701 |
| 2025-11-20 | 64.46 | $63.50 | 278700 |
| 2025-11-19 | 64.67 | $64.02 | 269620 |
| 2025-11-18 | 64.80 | $63.99 | 937380 |
| 2025-11-17 | 64.97 | $64.29 | 268300 |
| 2025-11-14 | 65.09 | $64.71 | 271600 |
| 2025-11-13 | 65.15 | $64.76 | 388300 |
| 2025-11-12 | 65.20 | $65.41 | 236724 |
| 2025-11-11 | 65.13 | $65.31 | 191720 |
| 2025-11-10 | 65.06 | $65.15 | 449912 |
| 2025-11-07 | 65.01 | $64.60 | 239517 |
| 2025-11-06 | 65.07 | $64.55 | 482447 |
| 2025-11-05 | 65.14 | $64.79 | 214824 |
| 2025-11-04 | 65.18 | $64.64 | 244461 |
| 2025-11-03 | 65.25 | $65.11 | 399700 |
| 2025-10-31 | 65.24 | $65.09 | 222635 |
| 2025-10-30 | 65.22 | $65.04 | 238746 |
| 2025-10-29 | 65.20 | $65.39 | 351700 |
| 2025-10-28 | 65.11 | $65.53 | 309324 |
| 2025-10-27 | 64.97 | $65.60 | 440412 |
| 2025-10-24 | 64.80 | $65.09 | 476700 |
| 2025-10-23 | 64.70 | $64.80 | 151148 |
| 2025-10-22 | 64.64 | $64.59 | 155500 |
| 2025-10-21 | 64.61 | $64.72 | 152778 |
| 2025-10-20 | 64.56 | $64.86 | 313045 |
| 2025-10-17 | 64.46 | $64.40 | 381400 |
| 2025-10-16 | 64.44 | $64.29 | 226552 |
| 2025-10-15 | 64.44 | $64.35 | 189451 |
| 2025-10-14 | 64.42 | $64.08 | 201063 |
| 2025-10-13 | 64.46 | $64.09 | 236200 |
| 2025-10-10 | 64.50 | $63.43 | 318206 |
| 2025-10-09 | 64.69 | $64.43 | 232429 |
| 2025-10-08 | 64.69 | $64.66 | 216114 |
| 2025-10-07 | 64.64 | $64.39 | 197500 |
| 2025-10-06 | 64.63 | $64.60 | 230151 |
| 2025-10-03 | 64.58 | $64.54 | 168063 |
| 2025-10-02 | 64.53 | $64.45 | 178042 |
| 2025-10-01 | 64.48 | $64.62 | 190900 |
| 2025-09-30 | 64.39 | $64.38 | 202441 |
| 2025-09-29 | 64.34 | $64.23 | 150226 |
| 2025-09-26 | 64.30 | $63.99 | 140400 |
| 2025-09-25 | 64.30 | $63.81 | 124000 |
| 2025-09-24 | 64.34 | $64.02 | 495700 |
| 2025-09-23 | 64.34 | $64.30 | 220740 |
| 2025-09-22 | 64.28 | $64.39 | 209522 |
| 2025-09-19 | 64.18 | $64.25 | 143400 |
| 2025-09-18 | 64.09 | $64.20 | 279200 |
| 2025-09-17 | 63.99 | $64.08 | 185617 |
| 2025-09-16 | 63.91 | $64.15 | 220100 |
| 2025-09-15 | 63.78 | $64.19 | 247234 |
| 2025-09-12 | 63.63 | $63.87 | 149911 |
| 2025-09-11 | 63.52 | $64.01 | 246816 |
| 2025-09-10 | 63.36 | $63.58 | 208718 |
| 2025-09-09 | 63.25 | $63.46 | 223729 |
| 2025-09-08 | 63.16 | $63.47 | 428000 |
| 2025-09-05 | 63.04 | $63.22 | 152600 |
| 2025-09-04 | 62.96 | $63.06 | 195551 |
| 2025-09-03 | 62.89 | $62.66 | 128023 |
| 2025-09-02 | 62.90 | $62.45 | 260142 |
| 2025-08-29 | 62.95 | $62.82 | 136300 |
| 2025-08-28 | 62.92 | $63.01 | 257621 |
| 2025-08-27 | 62.85 | $62.84 | 260400 |
| 2025-08-26 | 62.80 | $62.85 | 183504 |
| 2025-08-25 | 62.74 | $62.72 | 215400 |
| 2025-08-22 | 62.70 | $62.99 | 307700 |
| 2025-08-21 | 62.58 | $62.26 | 153382 |
| 2025-08-20 | 62.60 | $62.46 | 342400 |
| 2025-08-19 | 62.58 | $62.50 | 125700 |
| 2025-08-18 | 62.55 | $62.63 | 158100 |
| 2025-08-15 | 62.48 | $62.59 | 194438 |
| 2025-08-14 | 62.40 | $62.65 | 219500 |
| 2025-08-13 | 62.29 | $62.80 | 142400 |
| 2025-08-12 | 62.14 | $62.48 | 160821 |
| 2025-08-11 | 62.02 | $62.07 | 139000 |
| 2025-08-08 | 61.97 | $62.16 | 194002 |
| 2025-08-07 | 61.90 | $61.93 | 122407 |
| 2025-08-06 | 61.85 | $61.81 | 343300 |
| 2025-08-05 | 61.82 | $61.65 | 158189 |
| 2025-08-04 | 61.82 | $61.74 | 170014 |
| 2025-08-01 | 61.80 | $61.17 | 309300 |
| 2025-07-31 | 61.89 | $61.46 | 207000 |
| 2025-07-30 | 61.94 | $61.62 | 208300 |
| 2025-07-29 | 61.95 | $61.82 | 125700 |
| 2025-07-28 | 61.93 | $61.80 | 108000 |
| 2025-07-25 | 61.90 | $62.06 | 180600 |
| 2025-07-24 | 61.80 | $61.93 | 102600 |
| 2025-07-23 | 61.72 | $62.00 | 158900 |
| 2025-07-22 | 61.61 | $61.65 | 98468 |
| 2025-07-21 | 61.55 | $61.48 | 149316 |
| 2025-07-18 | 61.51 | $61.32 | 131300 |
| 2025-07-17 | 61.50 | $61.36 | 216800 |
| 2025-07-16 | 61.47 | $61.15 | 192900 |
| 2025-07-15 | 61.48 | $61.00 | 154600 |
| 2025-07-14 | 61.53 | $61.19 | 160621 |
| 2025-07-11 | 61.53 | $61.12 | 134200 |
| 2025-07-10 | 61.55 | $61.41 | 155900 |
| 2025-07-09 | 61.51 | $61.50 | 115200 |
| 2025-07-08 | 61.44 | $61.10 | 167600 |
| 2025-07-07 | 61.43 | $60.99 | 179139 |
| 2025-07-03 | 61.45 | $61.44 | 105800 |
| 2025-07-02 | 61.37 | $61.36 | 166313 |
| 2025-07-01 | 61.28 | $61.54 | 707800 |
| 2025-06-30 | 61.15 | $61.57 | 209000 |
| 2025-06-27 | 60.98 | $61.33 | 115500 |
| 2025-06-26 | 60.83 | $61.16 | 143848 |
| 2025-06-25 | 60.68 | $60.77 | 152600 |
| 2025-06-24 | 60.60 | $60.85 | 178000 |
| 2025-06-23 | 60.48 | $60.30 | 177900 |
| 2025-06-20 | 60.45 | $59.99 | 197542 |
| 2025-06-18 | 60.48 | $60.08 | 152400 |
| 2025-06-17 | 60.49 | $60.01 | 252261 |
| 2025-06-16 | 60.52 | $60.31 | 339606 |
| 2025-06-13 | 60.48 | $60.04 | 278100 |
| 2025-06-12 | 60.49 | $60.64 | 161800 |
| 2025-06-11 | 60.37 | $60.44 | 148400 |
| 2025-06-10 | 60.27 | $60.36 | 140820 |
| 2025-06-09 | 60.16 | $60.20 | 153808 |
| 2025-06-06 | 60.07 | $60.07 | 115421 |
| 2025-06-05 | 59.98 | $59.88 | 130803 |
| 2025-06-04 | 59.92 | $60.06 | 87745 |
| 2025-06-03 | 59.80 | $59.87 | 113400 |
| 2025-06-02 | 59.71 | $59.73 | 287900 |
| 2025-05-30 | 59.62 | $59.57 | 150300 |
| 2025-05-29 | 59.55 | $59.55 | 159753 |
| 2025-05-28 | 59.46 | $59.33 | 124832 |
| 2025-05-27 | 59.41 | $59.59 | 177845 |
| 2025-05-23 | 59.28 | $58.86 | 132600 |
| 2025-05-22 | 59.29 | $59.04 | 144247 |
| 2025-05-21 | 59.25 | $58.96 | 171417 |
| 2025-05-20 | 59.22 | $59.55 | 108611 |
| 2025-05-19 | 59.06 | $59.60 | 288514 |
| 2025-05-16 | 58.86 | $59.49 | 216149 |
| 2025-05-15 | 58.64 | $59.30 | 270346 |
| 2025-05-14 | 58.43 | $58.98 | 204821 |
| 2025-05-13 | 58.24 | $59.09 | 361500 |
| 2025-05-12 | 58.00 | $58.85 | 570415 |
| 2025-05-09 | 57.77 | $58.11 | 344100 |
| 2025-05-08 | 57.65 | $58.07 | 552300 |
| 2025-05-07 | 57.52 | $57.97 | 229800 |
| 2025-05-06 | 57.39 | $57.97 | 137700 |
| 2025-05-05 | 57.23 | $58.03 | 198920 |
| 2025-05-02 | 57.04 | $58.22 | 197400 |
| 2025-05-01 | 56.77 | $57.69 | 210004 |
| 2025-04-30 | 56.58 | $57.62 | 154600 |
| 2025-04-29 | 56.37 | $57.66 | 240200 |
| 2025-04-28 | 56.11 | $57.35 | 288200 |
| 2025-04-25 | 55.89 | $57.28 | 148900 |
| 2025-04-24 | 55.64 | $57.05 | 243000 |
| 2025-04-23 | 55.40 | $56.37 | 169500 |
| 2025-04-22 | 55.28 | $55.92 | 248617 |
| 2025-04-21 | 55.23 | $55.11 | 661938 |
| 2025-04-17 | 55.35 | $55.70 | 238610 |
| 2025-04-16 | 55.37 | $55.56 | 265100 |
| 2025-04-15 | 55.43 | $56.18 | 335625 |
| 2025-04-14 | 55.38 | $55.95 | 529812 |
| 2025-04-11 | 55.36 | $55.68 | 642633 |
| 2025-04-10 | 55.41 | $55.01 | 345120 |
| 2025-04-09 | 55.62 | $55.91 | 538193 |
| 2025-04-08 | 55.67 | $53.36 | 460400 |
| 2025-04-07 | 56.27 | $53.72 | 817704 |
| 2025-04-04 | 56.90 | $54.43 | 377800 |
| 2025-04-03 | 57.48 | $56.29 | 400517 |
| 2025-04-02 | 57.77 | $57.76 | 91200 |
| 2025-04-01 | 57.79 | $57.74 | 233714 |
| 2025-03-31 | 57.83 | $57.57 | 161400 |
| 2025-03-28 | 57.91 | $57.46 | 117300 |
| 2025-03-27 | 58.02 | $57.96 | 108102 |
| 2025-03-26 | 58.04 | $58.19 | 74447 |
| 2025-03-25 | 58.03 | $58.40 | 86338 |
| 2025-03-24 | 57.96 | $58.31 | 218500 |
| 2025-03-21 | 57.91 | $58.04 | 223100 |
| 2025-03-20 | 57.91 | $58.09 | 266000 |
| 2025-03-19 | 57.89 | $58.25 | 575992 |
| 2025-03-18 | 57.84 | $57.95 | 92800 |
| 2025-03-17 | 57.85 | $58.03 | 128751 |
| 2025-03-14 | 57.85 | $57.76 | 143800 |
| 2025-03-13 | 57.90 | $57.09 | 141900 |
| 2025-03-12 | 58.10 | $57.50 | 103000 |
| 2025-03-11 | 58.25 | $57.31 | 241600 |
| 2025-03-10 | 58.47 | $57.69 | 149800 |
| 2025-03-07 | 58.64 | $58.51 | 146800 |
| 2025-03-06 | 58.66 | $58.07 | 144700 |
| 2025-03-05 | 58.79 | $58.66 | 255007 |
| 2025-03-04 | 58.80 | $58.17 | 126310 |
| 2025-03-03 | 58.92 | $58.49 | 123200 |
| 2025-02-28 | 59.00 | $58.81 | 667502 |
| 2025-02-27 | 59.01 | $58.41 | 129400 |
| 2025-02-26 | 59.12 | $58.97 | 71100 |
| 2025-02-25 | 59.12 | $58.84 | 133108 |
| 2025-02-24 | 59.14 | $58.79 | 96000 |
| 2025-02-21 | 59.18 | $58.93 | 648800 |
| 2025-02-20 | 59.19 | $59.33 | 94100 |
| 2025-02-19 | 59.11 | $59.28 | 95531 |
| 2025-02-18 | 59.04 | $59.39 | 108840 |
| 2025-02-14 | 58.92 | $59.28 | 60846 |
| 2025-02-13 | 58.81 | $59.21 | 372502 |
| 2025-02-12 | 58.70 | $58.65 | 90617 |
| 2025-02-11 | 58.68 | $58.78 | 100800 |
| 2025-02-10 | 58.63 | $58.83 | 112437 |
| 2025-02-07 | 58.56 | $58.56 | 160300 |
| 2025-02-06 | 58.54 | $58.97 | 125900 |
| 2025-02-05 | 58.42 | $58.79 | 151300 |
| 2025-02-04 | 58.33 | $58.54 | 255000 |
| 2025-02-03 | 58.27 | $58.19 | 253700 |
| 2025-01-31 | 58.27 | $58.50 | 465603 |
| 2025-01-30 | 58.20 | $58.72 | 229927 |
| 2025-01-29 | 58.08 | $58.45 | 236000 |
| 2025-01-28 | 58.00 | $58.56 | 112000 |
| 2025-01-27 | 57.88 | $58.31 | 1.3M |
| 2025-01-24 | 57.79 | $58.45 | 261547 |
| 2025-01-23 | 57.66 | $58.54 | 515705 |
| 2025-01-22 | 57.50 | $58.40 | 530500 |
| 2025-01-21 | 57.33 | $58.33 | 950100 |
| 2025-01-17 | 57.16 | $57.73 | 373100 |
| 2025-01-16 | 57.08 | $57.55 | 1.3M |
| 2025-01-15 | 57.04 | $57.54 | 417806 |
| 2025-01-14 | 56.99 | $56.83 | 170318 |
| 2025-01-13 | 57.09 | $56.63 | 718628 |
| 2025-01-10 | 57.25 | $56.67 | 575400 |
| 2025-01-08 | 57.43 | $57.42 | 175935 |
| 2025-01-07 | 57.48 | $57.31 | 192324 |
| 2025-01-06 | 57.56 | $57.69 | 660420 |
| 2025-01-03 | 57.59 | $57.50 | 258600 |
| 2025-01-02 | 57.65 | $57.20 | 464618 |
| 2024-12-31 | 57.80 | $57.32 | 626041 |
| 2024-12-30 | 57.94 | $57.32 | 535530 |
| 2024-12-27 | 58.11 | $57.68 | 1.1M |
| 2024-12-26 | 58.24 | $57.99 | 449831 |
| 2024-12-24 | 58.31 | $57.94 | 276122 |
| 2024-12-23 | 58.42 | $57.62 | 961518 |
| 2024-12-20 | 58.61 | $57.49 | 473306 |
| 2024-12-19 | 58.85 | $57.79 | 702700 |
| 2024-12-18 | 59.08 | $57.82 | 435000 |
| 2024-12-17 | 59.33 | $59.00 | 390200 |
| 2024-12-16 | 59.37 | $59.15 | 1.2M |
| 2024-12-13 | 59.39 | $59.08 | 355000 |
| 2024-12-12 | 59.42 | $59.20 | 306100 |
| 2024-12-11 | 59.43 | $59.49 | 359113 |
| 2024-12-10 | 59.38 | $59.32 | 470008 |
| 2024-12-09 | 59.35 | $59.50 | 466300 |
| 2024-12-06 | 59.28 | $59.66 | 269700 |
| 2024-12-05 | 59.16 | $59.57 | 225500 |
| 2024-12-04 | 59.05 | $59.56 | 456438 |
| 2024-12-03 | 58.91 | $59.26 | 188822 |
| 2024-12-02 | 58.81 | $59.32 | 238400 |
| 2024-11-29 | 58.69 | $59.19 | 129500 |
| 2024-11-27 | 58.57 | $58.84 | 352628 |
| 2024-11-26 | 58.51 | $58.85 | 184644 |
| 2024-11-25 | 58.43 | $58.82 | 272812 |
| 2024-11-22 | 58.35 | $58.55 | 243317 |
| 2024-11-21 | 58.31 | $58.37 | 270934 |
| 2024-11-20 | 58.30 | $58.24 | 233500 |
| 2024-11-19 | 58.32 | $58.28 | 315147 |
| 2024-11-18 | 58.34 | $58.17 | 154200 |
| 2024-11-15 | 58.38 | $57.98 | 205843 |
| 2024-11-14 | 58.47 | $58.28 | 197932 |
| 2024-11-13 | 58.51 | $58.44 | 192100 |
| 2024-11-12 | 58.52 | $58.51 | 220748 |
| 2024-11-11 | 58.51 | $58.89 | 139239 |
| 2024-11-08 | 58.43 | $58.96 | 111713 |
| 2024-11-07 | 58.32 | $59.06 | 207400 |
| 2024-11-06 | 58.17 | $58.49 | 492846 |
| 2024-11-05 | 58.12 | $58.19 | 136200 |
| 2024-11-04 | 58.12 | $57.77 | 190100 |
| 2024-11-01 | 58.21 | $57.73 | 157448 |
| 2024-10-31 | 58.33 | $57.64 | 285522 |
| 2024-10-30 | 58.48 | $58.20 | 97600 |
| 2024-10-29 | 58.54 | $58.37 | 103408 |
| 2024-10-28 | 58.58 | $58.36 | 133438 |
| 2024-10-25 | 58.62 | $58.19 | 109068 |
| 2024-10-24 | 58.71 | $58.32 | 241307 |
| 2024-10-23 | 58.78 | $58.20 | 109407 |
| 2024-10-22 | 58.89 | $58.57 | 89957 |
| 2024-10-21 | 58.93 | $58.63 | 81408 |
| 2024-10-18 | 58.97 | $59.00 | 68135 |
| 2024-10-17 | 58.94 | $58.75 | 309707 |
| 2024-10-16 | 58.95 | $58.90 | 74616 |
| 2024-10-15 | 58.93 | $58.70 | 94800 |
| 2024-10-14 | 58.95 | $59.01 | 110500 |
| 2024-10-11 | 58.90 | $58.77 | 114723 |
| 2024-10-10 | 58.90 | $58.54 | 84800 |
| 2024-10-09 | 58.94 | $58.60 | 76900 |
| 2024-10-08 | 58.97 | $58.53 | 134947 |
| 2024-10-07 | 59.03 | $58.46 | 113500 |
| 2024-10-04 | 59.10 | $58.73 | 134771 |
| 2024-10-03 | 59.12 | $58.52 | 75400 |
| 2024-10-02 | 59.19 | $58.80 | 137138 |
| 2024-10-01 | 59.21 | $59.12 | 192847 |
| 2024-09-30 | 59.17 | $59.24 | 151712 |
| 2024-09-27 | 59.08 | $59.28 | 110210 |
| 2024-09-26 | 58.97 | $59.31 | 97000 |
| 2024-09-25 | 58.84 | $58.92 | 99500 |
| 2024-09-24 | 58.76 | $59.13 | 308500 |
| 2024-09-23 | 58.62 | $58.86 | 140021 |
| 2024-09-20 | 58.51 | $58.77 | 82830 |
| 2024-09-19 | 58.40 | $58.90 | 100600 |
| 2024-09-18 | 58.24 | $58.26 | 114591 |
| 2024-09-17 | 58.19 | $58.44 | 93218 |
| 2024-09-16 | 58.10 | $58.49 | 312300 |
| 2024-09-13 | 57.97 | $58.30 | 67820 |
| 2024-09-12 | 57.87 | $58.05 | 179108 |
| 2024-09-11 | 57.79 | $57.82 | 85100 |
| 2024-09-10 | 57.75 | $57.51 | 110332 |
| 2024-09-09 | 57.77 | $57.40 | 124900 |
| 2024-09-06 | 57.82 | $56.99 | 166826 |
| 2024-09-05 | 57.95 | $57.57 | 153300 |
| 2024-09-04 | 57.98 | $57.60 | 79622 |
| 2024-09-03 | 58.01 | $57.57 | 105875 |
| 2024-08-30 | 58.04 | $58.20 | 94501 |
| 2024-08-29 | 57.95 | $57.97 | 98935 |
| 2024-08-28 | 57.89 | $57.93 | 136600 |
| 2024-08-27 | 57.82 | $58.19 | 90733 |
| 2024-08-26 | 57.68 | $58.16 | 101800 |
| 2024-08-23 | 57.52 | $58.28 | 116800 |
| 2024-08-22 | 57.32 | $57.63 | 90801 |
| 2024-08-21 | 57.21 | $58.04 | 125300 |
| 2024-08-20 | 56.99 | $57.79 | 53246 |
| 2024-08-19 | 56.80 | $57.82 | 83038 |
| 2024-08-16 | 56.56 | $57.45 | 103300 |
| 2024-08-15 | 56.37 | $57.24 | 190400 |
| 2024-08-14 | 56.19 | $56.85 | 77500 |
| 2024-08-13 | 56.06 | $56.70 | 126639 |
| 2024-08-12 | 55.94 | $56.12 | 109718 |
| 2024-08-09 | 55.93 | $56.07 | 149028 |
| 2024-08-08 | 55.93 | $55.84 | 250330 |
| 2024-08-07 | 55.97 | $55.15 | 205000 |
| 2024-08-06 | 56.17 | $55.33 | 183500 |
| 2024-08-05 | 56.37 | $55.18 | 280900 |
| 2024-08-02 | 56.63 | $56.12 | 139112 |
| 2024-08-01 | 56.73 | $56.51 | 117940 |
| 2024-07-31 | 56.77 | $57.07 | 120000 |
| 2024-07-30 | 56.70 | $56.46 | 101948 |
| 2024-07-29 | 56.74 | $56.48 | 61137 |
| 2024-07-26 | 56.78 | $56.50 | 101104 |
| 2024-07-25 | 56.83 | $56.04 | 113217 |
| 2024-07-24 | 56.98 | $56.15 | 111600 |
| 2024-07-23 | 57.13 | $56.83 | 134700 |
| 2024-07-22 | 57.15 | $56.92 | 190703 |
| 2024-07-19 | 57.16 | $56.59 | 237571 |
| 2024-07-18 | 57.24 | $56.92 | 101330 |
| 2024-07-17 | 57.26 | $57.24 | 84400 |
| 2024-07-16 | 57.22 | $57.65 | 100612 |
| 2024-07-15 | 57.08 | $57.31 | 107007 |
| 2024-07-12 | 56.98 | $57.37 | 154927 |
| 2024-07-11 | 56.86 | $57.11 | 80100 |
| 2024-07-10 | 56.76 | $57.08 | 114835 |
| 2024-07-09 | 56.66 | $56.69 | 71400 |
| 2024-07-08 | 56.62 | $56.70 | 155381 |
| 2024-07-05 | 56.57 | $56.71 | 116800 |
| 2024-07-03 | 56.51 | $56.46 | 76600 |
| 2024-07-02 | 56.49 | $56.08 | 127600 |
| 2024-07-01 | 56.54 | $56.25 | 101522 |
| 2024-06-28 | 56.57 | $56.32 | 169504 |
| 2024-06-27 | 56.58 | $56.44 | 139800 |
| 2024-06-26 | 56.57 | $56.40 | 73300 |
| 2024-06-25 | 56.56 | $56.54 | 90821 |
| 2024-06-24 | 56.53 | $56.46 | 102006 |
| 2024-06-21 | 56.49 | $56.43 | 77900 |
| 2024-06-20 | 56.46 | $56.52 | 169700 |
| 2024-06-18 | 56.40 | $56.61 | 258903 |
| 2024-06-17 | 56.31 | $56.42 | 87900 |
| 2024-06-14 | 56.25 | $56.26 | 67500 |
| 2024-06-13 | 56.20 | $56.31 | 132300 |
| 2024-06-12 | 56.14 | $56.36 | 119119 |
| 2024-06-11 | 56.05 | $55.95 | 63100 |
| 2024-06-10 | 56.03 | $55.93 | 142800 |
| 2024-06-07 | 56.01 | $55.88 | 81400 |
| 2024-06-06 | 56.00 | $56.19 | 116533 |
| 2024-06-05 | 55.92 | $56.20 | 181420 |
| 2024-06-04 | 55.82 | $55.79 | 96100 |
| 2024-06-03 | 55.78 | $55.84 | 190935 |
| 2024-05-31 | 55.74 | $55.64 | 80618 |
| 2024-05-30 | 55.72 | $55.32 | 149528 |
| 2024-05-29 | 55.77 | $55.22 | 98635 |
| 2024-05-28 | 55.84 | $55.66 | 168949 |
| 2024-05-24 | 55.83 | $55.75 | 129310 |
| 2024-05-23 | 55.79 | $55.48 | 211047 |
| 2024-05-22 | 55.81 | $55.79 | 94902 |
| 2024-05-21 | 55.76 | $56.03 | 125500 |
| 2024-05-20 | 55.65 | $55.95 | 185700 |
| 2024-05-17 | 55.53 | $55.98 | 150900 |
| 2024-05-16 | 55.39 | $55.95 | 108929 |
| 2024-05-15 | 55.23 | $56.08 | 228600 |
| 2024-05-14 | 55.01 | $55.56 | 101314 |
| 2024-05-13 | 54.87 | $55.30 | 121117 |
| 2024-05-10 | 54.76 | $55.29 | 74030 |
| 2024-05-09 | 54.63 | $55.29 | 157200 |
| 2024-05-08 | 54.48 | $55.05 | 316053 |
| 2024-05-07 | 54.35 | $55.12 | 130328 |
| 2024-05-06 | 54.19 | $55.03 | 370017 |
| 2024-05-03 | 54.03 | $54.74 | 484137 |
| 2024-05-02 | 53.90 | $54.31 | 203521 |
| 2024-05-01 | 53.84 | $53.77 | 240942 |
| 2024-04-30 | 53.89 | $53.78 | 143603 |
| 2024-04-29 | 53.94 | $54.39 | 136800 |
| 2024-04-26 | 53.88 | $54.19 | 116916 |
| 2024-04-25 | 53.85 | $53.81 | 125300 |
| 2024-04-24 | 53.89 | $53.97 | 352638 |
| 2024-04-23 | 53.92 | $54.09 | 110400 |
| 2024-04-22 | 53.92 | $53.65 | 238915 |
| 2024-04-19 | 54.02 | $53.33 | 187740 |
| 2024-04-18 | 54.20 | $53.48 | 222000 |
| 2024-04-17 | 54.39 | $53.54 | 270700 |
| 2024-04-16 | 54.59 | $53.62 | 273117 |
| 2024-04-15 | 54.81 | $53.84 | 546801 |
| 2024-04-12 | 55.01 | $54.24 | 94900 |
| 2024-04-11 | 55.17 | $54.76 | 169500 |
| 2024-04-10 | 55.24 | $54.57 | 242400 |
| 2024-04-09 | 55.36 | $55.20 | 129898 |
| 2024-04-08 | 55.37 | $55.09 | 150300 |
| 2024-04-05 | 55.39 | $55.03 | 126841 |
| 2024-04-04 | 55.44 | $54.84 | 240700 |
| 2024-04-03 | 55.53 | $55.11 | 75900 |
| 2024-04-02 | 55.57 | $55.01 | 121900 |
| 2024-04-01 | 55.64 | $55.46 | 146700 |
| 2024-03-28 | 55.62 | $55.67 | 84800 |
| 2024-03-27 | 55.56 | $55.68 | 315113 |
| 2024-03-26 | 55.48 | $55.34 | 79100 |
| 2024-03-25 | 55.45 | $55.36 | 106534 |
| 2024-03-22 | 55.41 | $55.47 | 113600 |
| 2024-03-21 | 55.34 | $55.55 | 131509 |
| 2024-03-20 | 55.24 | $55.41 | 385540 |
| 2024-03-19 | 55.15 | $55.03 | 116731 |
| 2024-03-18 | 55.13 | $54.87 | 96623 |
| 2024-03-15 | 55.13 | $54.76 | 177402 |
| 2024-03-14 | 55.15 | $54.93 | 401300 |
| 2024-03-13 | 55.14 | $55.19 | 403000 |
| 2024-03-12 | 55.06 | $55.27 | 133718 |
| 2024-03-11 | 54.95 | $54.97 | 78649 |
| 2024-03-08 | 54.89 | $55.09 | 121100 |
| 2024-03-07 | 54.79 | $55.20 | 96237 |
| 2024-03-06 | 54.64 | $54.81 | 285535 |
| 2024-03-05 | 54.56 | $54.52 | 144300 |
| 2024-03-04 | 54.51 | $54.68 | 66241 |
| 2024-03-01 | 54.43 | $54.76 | 179343 |
| 2024-02-29 | 54.31 | $54.37 | 100100 |
| 2024-02-28 | 54.25 | $54.19 | 117200 |
| 2024-02-27 | 54.21 | $54.31 | 108837 |
| 2024-02-26 | 54.15 | $54.27 | 129303 |
| 2024-02-23 | 54.08 | $54.41 | 156200 |
| 2024-02-22 | 53.96 | $54.29 | 323837 |
| 2024-02-21 | 53.86 | $53.75 | 184735 |
| 2024-02-20 | 53.84 | $53.75 | 312400 |
| 2024-02-16 | 53.82 | $53.83 | 138300 |
| 2024-02-15 | 53.78 | $53.95 | 125100 |
| 2024-02-14 | 53.71 | $53.64 | 137100 |
| 2024-02-13 | 53.69 | $53.17 | 129200 |
| 2024-02-12 | 53.76 | $53.87 | 141617 |
| 2024-02-09 | 53.70 | $53.80 | 183231 |
| 2024-02-08 | 53.63 | $53.65 | 131600 |
| 2024-02-07 | 53.59 | $53.72 | 156200 |
| 2024-02-06 | 53.52 | $53.59 | 184300 |
| 2024-02-05 | 53.46 | $53.34 | 222048 |
| 2024-02-02 | 53.45 | $53.61 | 336800 |
| 2024-02-01 | 53.38 | $53.64 | 555500 |
| 2024-01-31 | 53.28 | $53.18 | 214000 |
| 2024-01-30 | 53.27 | $53.45 | 420300 |
| 2024-01-29 | 53.20 | $53.51 | 457700 |
| 2024-01-26 | 53.10 | $53.23 | 264141 |
| 2024-01-25 | 53.04 | $53.21 | 337015 |
| 2024-01-24 | 52.97 | $52.98 | 213648 |
| 2024-01-23 | 52.95 | $52.92 | 156349 |
| 2024-01-22 | 52.92 | $52.90 | 731800 |
| 2024-01-19 | 52.90 | $52.78 | 384139 |
| 2024-01-18 | 52.90 | $52.50 | 411539 |
| 2024-01-17 | 52.95 | $52.25 | 274705 |
| 2024-01-16 | 53.07 | $52.56 | 534200 |
| 2024-01-12 | 53.13 | $53.01 | 504400 |
| 2024-01-11 | 53.11 | $52.93 | 761100 |
| 2024-01-10 | 53.10 | $52.83 | 291800 |
| 2024-01-09 | 53.11 | $52.66 | 331400 |
| 2024-01-08 | 53.15 | $52.78 | 847908 |
| 2024-01-05 | 53.17 | $52.44 | 485801 |
| 2024-01-04 | 53.26 | $52.42 | 218600 |
| 2024-01-03 | 53.36 | $52.57 | 362700 |
| 2024-01-02 | 53.45 | $52.81 | 1.4M |
| 2023-12-29 | 53.50 | $53.19 | 348400 |
| 2023-12-28 | 53.47 | $53.27 | 416823 |
| 2023-12-27 | 53.41 | $53.32 | 308304 |
| 2023-12-26 | 53.33 | $53.09 | 412800 |
| 2023-12-22 | 53.28 | $52.90 | 454737 |
| 2023-12-21 | 53.25 | $53.40 | 539700 |
| 2023-12-20 | 53.11 | $53.05 | 378129 |
| 2023-12-19 | 53.01 | $53.37 | 753200 |
| 2023-12-18 | 52.83 | $53.07 | 894546 |
| 2023-12-15 | 52.68 | $53.01 | 418600 |
| 2023-12-14 | 52.50 | $53.15 | 477400 |
| 2023-12-13 | 52.27 | $52.79 | 513100 |
| 2023-12-12 | 52.07 | $52.09 | 421100 |
| 2023-12-11 | 51.98 | $51.97 | 1.1M |
| 2023-12-08 | 51.90 | $51.83 | 602900 |
| 2023-12-07 | 51.83 | $51.83 | 696000 |
| 2023-12-06 | 51.74 | $51.80 | 494641 |
| 2023-12-05 | 51.65 | $51.63 | 638000 |
| 2023-12-04 | 51.57 | $51.58 | 590300 |
| 2023-12-01 | 51.48 | $51.86 | 989300 |
| 2023-11-30 | 51.31 | $51.40 | 582851 |
| 2023-11-29 | 51.21 | $51.44 | 501800 |
| 2023-11-28 | 51.08 | $51.29 | 475700 |
| 2023-11-27 | 50.96 | $51.18 | 798748 |
| 2023-11-24 | 50.84 | $51.18 | 298800 |
| 2023-11-22 | 50.70 | $51.17 | 271500 |
| 2023-11-21 | 50.53 | $51.03 | 322036 |
| 2023-11-20 | 50.36 | $51.12 | 489848 |
| 2023-11-17 | 50.15 | $50.94 | 433934 |
| 2023-11-16 | 49.93 | $50.68 | 455900 |
| 2023-11-15 | 49.73 | $50.64 | 233700 |
| 2023-11-14 | 49.51 | $50.66 | 339312 |
| 2023-11-13 | 49.24 | $49.75 | 353400 |
| 2023-11-10 | 49.13 | $49.74 | 422500 |
| 2023-11-09 | 48.99 | $49.41 | 328520 |
| 2023-11-08 | 48.91 | $49.70 | 215722 |
| 2023-11-07 | 48.75 | $49.66 | 244700 |
| 2023-11-06 | 48.57 | $49.60 | 530243 |
| 2023-11-03 | 48.38 | $49.70 | 360002 |
| 2023-11-02 | 48.14 | $49.21 | 359200 |
| 2023-11-01 | 47.97 | $48.53 | 410300 |
| 2023-10-31 | 47.92 | $48.10 | 355000 |
| 2023-10-30 | 47.95 | $47.95 | 352100 |
| 2023-10-27 | 48.02 | $47.73 | 495000 |
| 2023-10-26 | 48.15 | $47.77 | 289324 |
| 2023-10-25 | 48.30 | $48.03 | 558200 |
| 2023-10-24 | 48.42 | $48.41 | 313228 |
| 2023-10-23 | 48.49 | $48.14 | 297100 |
| 2023-10-20 | 48.62 | $48.15 | 142200 |
| 2023-10-19 | 48.78 | $48.37 | 345513 |
| 2023-10-18 | 48.92 | $48.72 | 201039 |
| 2023-10-17 | 49.01 | $49.24 | 152100 |
| 2023-10-16 | 49.01 | $49.36 | 775033 |
| 2023-10-13 | 48.98 | $49.17 | 216533 |
| 2023-10-12 | 48.99 | $49.25 | 146730 |
| 2023-10-11 | 48.99 | $49.66 | 237834 |
| 2023-10-10 | 48.91 | $49.46 | 284300 |
| 2023-10-09 | 48.86 | $49.17 | 185800 |
| 2023-10-06 | 48.86 | $48.92 | 595300 |
| 2023-10-05 | 48.92 | $48.62 | 189919 |
| 2023-10-04 | 49.06 | $48.57 | 261600 |
| 2023-10-03 | 49.24 | $48.30 | 190502 |
| 2023-10-02 | 49.50 | $49.08 | 215206 |
| 2023-09-29 | 49.64 | $49.41 | 165000 |
| 2023-09-28 | 49.74 | $49.53 | 120934 |
| 2023-09-27 | 49.84 | $49.22 | 171300 |
| 2023-09-26 | 50.01 | $49.28 | 139518 |
| 2023-09-25 | 50.21 | $49.74 | 201700 |
| 2023-09-22 | 50.33 | $49.85 | 166912 |
| 2023-09-21 | 50.46 | $49.78 | 217206 |
| 2023-09-20 | 50.63 | $50.40 | 110604 |
| 2023-09-19 | 50.69 | $50.61 | 291445 |
| 2023-09-18 | 50.71 | $50.71 | 134100 |
| 2023-09-15 | 50.72 | $50.71 | 788400 |
| 2023-09-14 | 50.73 | $51.01 | 132841 |
| 2023-09-13 | 50.69 | $50.72 | 112500 |
| 2023-09-12 | 50.69 | $50.71 | 94111 |
| 2023-09-11 | 50.70 | $50.86 | 298013 |
| 2023-09-08 | 50.68 | $50.62 | 67800 |
| 2023-09-07 | 50.70 | $50.61 | 86800 |
| 2023-09-06 | 50.74 | $50.67 | 92100 |
| 2023-09-05 | 50.77 | $50.90 | 177500 |
| 2023-09-01 | 50.75 | $51.18 | 239308 |
| 2023-08-31 | 50.67 | $51.19 | 112336 |
| 2023-08-30 | 50.58 | $51.25 | 144517 |
| 2023-08-29 | 50.47 | $51.16 | 187400 |
| 2023-08-28 | 50.35 | $50.65 | 329600 |
| 2023-08-25 | 50.33 | $50.39 | 102516 |
| 2023-08-24 | 50.36 | $50.14 | 129100 |
| 2023-08-23 | 50.45 | $50.59 | 91100 |
| 2023-08-22 | 50.46 | $50.10 | 120000 |
| 2023-08-21 | 50.57 | $50.09 | 150314 |
| 2023-08-18 | 50.71 | $50.06 | 328200 |
| 2023-08-17 | 50.88 | $50.01 | 164600 |
| 2023-08-16 | 51.09 | $50.30 | 109728 |
| 2023-08-15 | 51.28 | $50.94 | 86900 |
| 2023-08-14 | 51.36 | $50.96 | 151813 |
| 2023-08-11 | 51.44 | $50.93 | 179230 |
| 2023-08-10 | 51.55 | $51.29 | 118101 |
| 2023-08-09 | 51.60 | $51.22 | 147800 |
| 2023-08-08 | 51.67 | $51.25 | 106400 |
| 2023-08-07 | 51.75 | $51.49 | 104905 |
| 2023-08-04 | 51.78 | $51.17 | 136600 |
| 2023-08-03 | 51.89 | $51.28 | 80334 |
| 2023-08-02 | 51.99 | $51.29 | 153800 |
| 2023-08-01 | 52.10 | $51.93 | 151109 |
| 2023-07-31 | 52.10 | $52.20 | 111451 |
| 2023-07-28 | 52.03 | $52.16 | 86600 |
| 2023-07-27 | 51.96 | $51.68 | 99347 |
| 2023-07-26 | 51.98 | $52.09 | 72520 |
| 2023-07-25 | 51.91 | $51.92 | 133600 |
| 2023-07-24 | 51.86 | $51.85 | 119802 |
| 2023-07-21 | 51.82 | $51.76 | 115300 |
| 2023-07-20 | 51.79 | $51.83 | 137629 |
| 2023-07-19 | 51.74 | $52.09 | 133500 |
| 2023-07-18 | 51.62 | $52.05 | 154000 |
| 2023-07-17 | 51.49 | $51.87 | 141700 |
| 2023-07-14 | 51.37 | $51.64 | 266318 |
| 2023-07-13 | 51.28 | $51.88 | 227656 |
| 2023-07-12 | 51.13 | $51.50 | 130600 |
| 2023-07-11 | 51.03 | $51.00 | 221100 |
| 2023-07-10 | 51.02 | $50.63 | 178400 |
| 2023-07-07 | 51.09 | $50.58 | 213627 |
| 2023-07-06 | 51.17 | $50.42 | 176400 |
| 2023-07-05 | 51.30 | $51.00 | 169148 |
| 2023-07-03 | 51.33 | $51.52 | 242136 |
| 2023-06-30 | 51.25 | $51.45 | 344600 |
| 2023-06-29 | 51.17 | $51.09 | 119043 |
| 2023-06-28 | 51.16 | $51.08 | 128000 |
| 2023-06-27 | 51.14 | $50.93 | 84724 |
| 2023-06-26 | 51.15 | $50.84 | 107538 |
| 2023-06-23 | 51.17 | $50.83 | 113300 |
| 2023-06-22 | 51.20 | $51.11 | 114400 |
| 2023-06-21 | 51.18 | $51.13 | 141805 |
| 2023-06-20 | 51.14 | $51.31 | 171900 |
| 2023-06-16 | 51.06 | $51.48 | 96328 |
| 2023-06-15 | 50.92 | $51.49 | 178600 |
| 2023-06-14 | 50.76 | $51.09 | 182800 |
| 2023-06-13 | 50.66 | $51.13 | 263600 |
| 2023-06-12 | 50.53 | $50.85 | 147700 |
| 2023-06-09 | 50.43 | $50.65 | 201000 |
| 2023-06-08 | 50.36 | $50.73 | 89000 |
| 2023-06-07 | 50.27 | $50.38 | 132101 |
| 2023-06-06 | 50.23 | $50.77 | 199720 |
| 2023-06-05 | 50.10 | $50.39 | 326104 |
| 2023-06-02 | 50.03 | $50.51 | 193938 |
| 2023-06-01 | 49.92 | $50.11 | 283431 |
| 2023-05-31 | 49.88 | $49.81 | 251900 |
| 2023-05-30 | 49.90 | $49.88 | 315500 |
| 2023-05-26 | 49.91 | $49.98 | 238500 |
| 2023-05-25 | 49.90 | $49.50 | 250900 |
| 2023-05-24 | 49.98 | $49.42 | 263906 |
| 2023-05-23 | 50.10 | $49.82 | 160331 |
| 2023-05-22 | 50.15 | $50.14 | 122703 |
| 2023-05-19 | 50.14 | $50.11 | 205800 |
| 2023-05-18 | 50.13 | $50.20 | 146814 |
| 2023-05-17 | 50.10 | $49.75 | 186228 |
| 2023-05-16 | 50.17 | $49.92 | 81900 |
| 2023-05-15 | 50.20 | $50.19 | 115500 |
| 2023-05-12 | 50.19 | $49.97 | 131813 |
| 2023-05-11 | 50.22 | $50.13 | 100700 |
| 2023-05-10 | 50.21 | $50.16 | 128303 |
| 2023-05-09 | 50.20 | $50.02 | 96149 |
| 2023-05-08 | 50.22 | $50.25 | 124724 |
| 2023-05-05 | 50.19 | $50.31 | 97545 |
| 2023-05-04 | 50.14 | $49.78 | 146600 |
| 2023-05-03 | 50.20 | $50.00 | 129113 |
| 2023-05-02 | 50.21 | $49.97 | 194632 |
| 2023-05-01 | 50.23 | $50.24 | 118840 |
| 2023-04-28 | 50.20 | $50.39 | 157600 |
| 2023-04-27 | 50.13 | $50.05 | 155841 |
| 2023-04-26 | 50.12 | $49.67 | 114000 |
| 2023-04-25 | 50.18 | $49.66 | 168700 |
| 2023-04-24 | 50.26 | $50.30 | 210000 |
| 2023-04-21 | 50.21 | $50.09 | 139700 |
| 2023-04-20 | 50.19 | $50.09 | 243500 |
| 2023-04-19 | 50.17 | $50.14 | 269200 |
| 2023-04-18 | 50.14 | $50.12 | 194610 |
| 2023-04-17 | 50.10 | $50.16 | 525200 |
| 2023-04-14 | 50.04 | $50.02 | 195319 |
| 2023-04-13 | 50.01 | $50.58 | 93437 |
| 2023-04-12 | 49.84 | $49.97 | 146900 |
| 2023-04-11 | 49.78 | $49.98 | 156047 |
| 2023-04-10 | 49.70 | $49.89 | 290200 |
| 2023-04-06 | 49.63 | $50.03 | 130321 |
| 2023-04-05 | 49.52 | $49.83 | 148600 |
| 2023-04-04 | 49.43 | $49.90 | 205446 |
| 2023-04-03 | 49.30 | $50.16 | 251037 |
| 2023-03-31 | 49.10 | $50.03 | 179900 |
| 2023-03-30 | 48.90 | $49.47 | 168122 |
| 2023-03-29 | 48.78 | $49.18 | 322206 |
| 2023-03-28 | 48.71 | $48.92 | 134805 |
| 2023-03-27 | 48.68 | $48.92 | 181300 |
| 2023-03-24 | 48.64 | $49.04 | 215913 |
| 2023-03-23 | 48.57 | $48.89 | 175913 |
| 2023-03-22 | 48.53 | $48.87 | 187300 |
| 2023-03-21 | 48.48 | $49.00 | 166837 |
| 2023-03-20 | 48.40 | $48.66 | 203009 |
| 2023-03-17 | 48.39 | $48.35 | 169231 |
| 2023-03-16 | 48.43 | $48.56 | 632500 |
| 2023-03-15 | 48.44 | $48.17 | 334300 |
| 2023-03-14 | 48.54 | $48.49 | 2.8M |
| 2023-03-13 | 48.58 | $48.18 | 285451 |
| 2023-03-10 | 48.70 | $48.26 | 213418 |
| 2023-03-09 | 48.83 | $48.44 | 151100 |
| 2023-03-08 | 48.94 | $48.84 | 135400 |
| 2023-03-07 | 48.98 | $48.69 | 119700 |
| 2023-03-06 | 49.06 | $49.27 | 109000 |
| 2023-03-03 | 49.04 | $49.27 | 113234 |
| 2023-03-02 | 49.01 | $48.74 | 267900 |
| 2023-03-01 | 49.08 | $48.67 | 141333 |
| 2023-02-28 | 49.19 | $48.66 | 91643 |
| 2023-02-27 | 49.32 | $48.85 | 169180 |
| 2023-02-24 | 49.43 | $48.54 | 169319 |
| 2023-02-23 | 49.62 | $49.16 | 215400 |
| 2023-02-22 | 49.71 | $48.72 | 349000 |
| 2023-02-21 | 49.90 | $48.95 | 231800 |
| 2023-02-17 | 50.08 | $49.59 | 944339 |
| 2023-02-16 | 50.15 | $49.58 | 229133 |
| 2023-02-15 | 50.23 | $49.95 | 198409 |
| 2023-02-14 | 50.25 | $49.89 | 309617 |
| 2023-02-13 | 50.28 | $50.09 | 314500 |
| 2023-02-10 | 50.27 | $49.59 | 256800 |
| 2023-02-09 | 50.36 | $49.83 | 241300 |
| 2023-02-08 | 50.41 | $50.09 | 386500 |
| 2023-02-07 | 50.41 | $50.20 | 339402 |
| 2023-02-06 | 50.38 | $49.93 | 377927 |
| 2023-02-03 | 50.40 | $50.21 | 357924 |
| 2023-02-02 | 50.36 | $50.91 | 328500 |
| 2023-02-01 | 50.17 | $50.65 | 426200 |
| 2023-01-31 | 49.99 | $50.07 | 1.0M |
| 2023-01-30 | 49.91 | $49.69 | 1.9M |
| 2023-01-27 | 49.89 | $50.14 | 709900 |
| 2023-01-26 | 49.76 | $50.08 | 304700 |
| 2023-01-25 | 49.63 | $49.91 | 472555 |
| 2023-01-24 | 49.51 | $49.91 | 606318 |
| 2023-01-23 | 49.36 | $49.90 | 3.6M |
| 2023-01-20 | 49.19 | $49.58 | 990420 |
| 2023-01-19 | 49.06 | $49.10 | 1.0M |
| 2023-01-18 | 49.01 | $49.30 | 555901 |
| 2023-01-17 | 48.90 | $49.53 | 1.8M |
| 2023-01-13 | 48.73 | $49.61 | 831433 |
| 2023-01-12 | 48.50 | $49.45 | 1.8M |
| 2023-01-11 | 48.28 | $49.12 | 292603 |
| 2023-01-10 | 48.09 | $48.65 | 1.2M |
| 2023-01-09 | 47.97 | $48.57 | 1.6M |
| 2023-01-06 | 47.84 | $48.52 | 851400 |
| 2023-01-05 | 47.70 | $47.50 | 909300 |
| 2023-01-04 | 47.76 | $47.84 | 734643 |
| 2023-01-03 | 47.76 | $47.51 | 1.8M |
| 2022-12-30 | 47.82 | $47.16 | 847321 |
| 2022-12-29 | 47.97 | $47.67 | 1.4M |
| 2022-12-28 | 48.04 | $47.10 | 1.5M |
| 2022-12-27 | 48.24 | $47.52 | 1.2M |
| 2022-12-23 | 48.38 | $47.61 | 981545 |
| 2022-12-22 | 48.52 | $47.77 | 1.9M |
| 2022-12-21 | 48.66 | $48.27 | 947617 |
| 2022-12-20 | 48.70 | $47.80 | 1.4M |
| 2022-12-19 | 48.85 | $47.77 | 1.7M |
| 2022-12-16 | 49.03 | $48.12 | 1.2M |
| 2022-12-15 | 49.16 | $48.44 | 1.0M |
| 2022-12-14 | 49.24 | $49.20 | 1.7M |
| 2022-12-13 | 49.17 | $49.23 | 1.3M |
| 2022-12-12 | 49.08 | $48.67 | 2.7M |
| 2022-12-09 | 49.08 | $48.56 | 958216 |
| 2022-12-08 | 49.11 | $48.87 | 1.0M |
| 2022-12-07 | 49.07 | $48.66 | 3.0M |
| 2022-12-06 | 49.07 | $48.57 | 832700 |
| 2022-12-05 | 49.07 | $48.84 | 1.4M |
| 2022-12-02 | 49.02 | $49.39 | 992400 |
| 2022-12-01 | 48.84 | $49.42 | 989500 |
| 2022-11-30 | 48.61 | $49.20 | 1.5M |
| 2022-11-29 | 48.40 | $48.19 | 832744 |
| 2022-11-28 | 48.35 | $48.18 | 1.7M |
| 2022-11-25 | 48.30 | $48.71 | 446703 |
| 2022-11-23 | 48.12 | $48.59 | 385934 |
| 2022-11-22 | 47.93 | $48.29 | 561800 |
| 2022-11-21 | 47.78 | $47.87 | 2.5M |
| 2022-11-18 | 47.68 | $48.12 | 1.0M |
| 2022-11-17 | 47.51 | $47.95 | 649700 |
| 2022-11-16 | 47.34 | $48.14 | 504300 |
| 2022-11-15 | 47.11 | $48.25 | 1.7M |
| 2022-11-14 | 46.81 | $47.88 | 755900 |
| 2022-11-11 | 46.54 | $48.11 | 690740 |
| 2022-11-10 | 46.17 | $47.78 | 770532 |
| 2022-11-09 | 45.82 | $45.88 | 474800 |
| 2022-11-08 | 45.81 | $46.55 | 707300 |
| 2022-11-07 | 45.65 | $46.17 | 928400 |
| 2022-11-04 | 45.55 | $46.04 | 1.5M |
| 2022-11-03 | 45.47 | $45.28 | 719920 |
| 2022-11-02 | 45.53 | $45.67 | 613833 |
| 2022-11-01 | 45.52 | $46.17 | 438100 |
| 2022-10-31 | 45.40 | $46.03 | 724749 |
| 2022-10-28 | 45.30 | $46.35 | 598002 |
| 2022-10-27 | 45.11 | $45.94 | 2.4M |
| 2022-10-26 | 44.98 | $46.13 | 347200 |
| 2022-10-25 | 44.79 | $46.00 | 555600 |
| 2022-10-24 | 44.61 | $45.46 | 682613 |
| 2022-10-21 | 44.51 | $45.37 | 544940 |
| 2022-10-20 | 44.42 | $44.70 | 366921 |
| 2022-10-19 | 44.46 | $44.76 | 461300 |
| 2022-10-18 | 44.51 | $45.33 | 369300 |
| 2022-10-17 | 44.44 | $44.98 | 589440 |
| 2022-10-14 | 44.44 | $44.27 | 287800 |
| 2022-10-13 | 44.60 | $44.98 | 529244 |
| 2022-10-12 | 44.64 | $44.41 | 1.7M |
| 2022-10-11 | 44.82 | $44.56 | 489000 |
| 2022-10-10 | 44.99 | $44.73 | 495618 |
| 2022-10-07 | 45.17 | $44.98 | 350425 |
| 2022-10-06 | 45.32 | $45.73 | 349418 |
| 2022-10-05 | 45.35 | $46.07 | 273400 |
| 2022-10-04 | 45.32 | $46.33 | 369400 |
| 2022-10-03 | 45.23 | $45.50 | 464300 |
| 2022-09-30 | 45.31 | $44.78 | 322000 |
| 2022-09-29 | 45.56 | $45.09 | 315839 |
| 2022-09-28 | 45.80 | $45.59 | 432721 |
| 2022-09-27 | 45.97 | $44.87 | 647905 |
| 2022-09-26 | 46.33 | $45.04 | 401738 |
| 2022-09-23 | 46.72 | $45.59 | 389900 |
| 2022-09-22 | 47.06 | $46.27 | 331299 |
| 2022-09-21 | 47.31 | $46.60 | 1.3M |
| 2022-09-20 | 47.54 | $47.03 | 480336 |
| 2022-09-19 | 47.72 | $47.43 | 278400 |
| 2022-09-16 | 47.85 | $47.32 | 269400 |
| 2022-09-15 | 48.02 | $47.55 | 333200 |
| 2022-09-14 | 48.18 | $47.84 | 137800 |
| 2022-09-13 | 48.30 | $47.79 | 442951 |
| 2022-09-12 | 48.46 | $48.98 | 460700 |
| 2022-09-09 | 48.39 | $48.70 | 702400 |
| 2022-09-08 | 48.38 | $48.18 | 149017 |
| 2022-09-07 | 48.47 | $48.12 | 304360 |
| 2022-09-06 | 48.59 | $47.54 | 371700 |
| 2022-09-02 | 48.86 | $47.85 | 238100 |
| 2022-09-01 | 49.11 | $48.07 | 295800 |
| 2022-08-31 | 49.35 | $48.20 | 172040 |
| 2022-08-30 | 49.60 | $48.54 | 165810 |
| 2022-08-29 | 49.82 | $48.77 | 317600 |
| 2022-08-26 | 50.03 | $49.00 | 238700 |
| 2022-08-25 | 50.22 | $50.00 | 288400 |
| 2022-08-24 | 50.23 | $49.41 | 194605 |
| 2022-08-23 | 50.36 | $49.45 | 156600 |
| 2022-08-22 | 50.51 | $49.40 | 330129 |
| 2022-08-19 | 50.68 | $50.10 | 253200 |
| 2022-08-18 | 50.73 | $50.58 | 139500 |
| 2022-08-17 | 50.69 | $50.54 | 211204 |
| 2022-08-16 | 50.64 | $50.98 | 205305 |
| 2022-08-15 | 50.49 | $50.97 | 480200 |
| 2022-08-12 | 50.31 | $50.83 | 287500 |
| 2022-08-11 | 50.13 | $50.43 | 239800 |
| 2022-08-10 | 50.00 | $50.44 | 229663 |
| 2022-08-09 | 49.85 | $49.81 | 153000 |
| 2022-08-08 | 49.80 | $50.00 | 328600 |
| 2022-08-05 | 49.70 | $49.89 | 335700 |
| 2022-08-04 | 49.61 | $50.18 | 150934 |
| 2022-08-03 | 49.43 | $50.03 | 369008 |
| 2022-08-02 | 49.26 | $49.65 | 141600 |
| 2022-08-01 | 49.14 | $50.10 | 1.7M |
| 2022-07-29 | 48.90 | $50.10 | 295008 |
| 2022-07-28 | 48.62 | $49.73 | 220045 |
| 2022-07-27 | 48.37 | $49.22 | 203508 |
| 2022-07-26 | 48.20 | $48.55 | 348700 |
| 2022-07-25 | 48.13 | $48.89 | 509536 |
| 2022-07-22 | 47.99 | $48.78 | 313310 |
| 2022-07-21 | 47.84 | $48.86 | 158300 |
| 2022-07-20 | 47.66 | $48.46 | 277449 |
| 2022-07-19 | 47.53 | $48.40 | 305306 |
| 2022-07-18 | 47.40 | $47.67 | 448019 |
| 2022-07-15 | 47.41 | $47.76 | 728900 |
| 2022-07-14 | 47.40 | $47.28 | 327300 |
| 2022-07-13 | 47.49 | $47.56 | 242300 |
| 2022-07-12 | 47.54 | $47.61 | 265249 |
| 2022-07-11 | 47.59 | $47.72 | 519200 |
| 2022-07-08 | 47.63 | $48.00 | 255800 |
| 2022-07-07 | 47.63 | $48.07 | 348600 |
| 2022-07-06 | 47.61 | $47.66 | 317500 |
| 2022-07-05 | 47.67 | $47.74 | 878800 |
| 2022-07-01 | 47.74 | $48.23 | 533439 |
| 2022-06-30 | 47.72 | $48.00 | 473727 |
| 2022-06-29 | 47.74 | $48.09 | 558906 |
| 2022-06-28 | 47.76 | $48.02 | 665834 |
| 2022-06-27 | 47.79 | $48.41 | 537700 |
| 2022-06-24 | 47.76 | $48.62 | 528700 |
| 2022-06-23 | 47.68 | $47.87 | 957514 |
| 2022-06-22 | 47.75 | $47.56 | 419200 |
| 2022-06-21 | 47.90 | $47.62 | 503000 |
| 2022-06-17 | 48.07 | $47.08 | 1.1M |
| 2022-06-16 | 48.39 | $47.07 | 641225 |
| 2022-06-15 | 48.76 | $47.92 | 363900 |
| 2022-06-14 | 49.02 | $47.27 | 713915 |
| 2022-06-13 | 49.47 | $47.47 | 968400 |
| 2022-06-10 | 49.94 | $48.89 | 402235 |
| 2022-06-09 | 50.20 | $49.73 | 170700 |
| 2022-06-08 | 50.31 | $50.51 | 238900 |
| 2022-06-07 | 50.29 | $50.86 | 395801 |
| 2022-06-06 | 50.18 | $50.56 | 376042 |
| 2022-06-03 | 50.13 | $50.61 | 329500 |
| 2022-06-02 | 50.06 | $51.08 | 269730 |
| 2022-06-01 | 49.87 | $50.51 | 275400 |
| 2022-05-31 | 49.78 | $50.81 | 978115 |
| 2022-05-27 | 49.62 | $51.10 | 274517 |
| 2022-05-26 | 49.37 | $50.50 | 368811 |
| 2022-05-25 | 49.21 | $49.96 | 1.1M |
| 2022-05-24 | 49.15 | $49.75 | 263932 |
| 2022-05-23 | 49.12 | $49.80 | 687045 |
| 2022-05-20 | 49.08 | $49.42 | 285000 |
| 2022-05-19 | 49.13 | $49.30 | 245500 |
| 2022-05-18 | 49.21 | $49.16 | 157837 |
| 2022-05-17 | 49.34 | $50.08 | 224900 |
| 2022-05-16 | 49.30 | $49.64 | 388400 |
| 2022-05-13 | 49.36 | $49.65 | 399716 |
| 2022-05-12 | 49.43 | $48.93 | 528939 |
| 2022-05-11 | 49.67 | $48.98 | 1.1M |
| 2022-05-10 | 49.95 | $49.28 | 564200 |
| 2022-05-09 | 50.21 | $49.10 | 341727 |
| 2022-05-06 | 50.55 | $50.03 | 213600 |
| 2022-05-05 | 50.77 | $50.36 | 619800 |
| 2022-05-04 | 50.95 | $51.58 | 126900 |
| 2022-05-03 | 50.91 | $50.76 | 263400 |
| 2022-05-02 | 51.04 | $50.54 | 212300 |
| 2022-04-29 | 51.24 | $50.56 | 143300 |
| 2022-04-28 | 51.47 | $51.36 | 210848 |
| 2022-04-27 | 51.58 | $50.75 | 794100 |
| 2022-04-26 | 51.83 | $50.75 | 166500 |
| 2022-04-25 | 52.14 | $51.58 | 237400 |
| 2022-04-22 | 52.31 | $51.38 | 421900 |
| 2022-04-21 | 52.57 | $52.19 | 389420 |
| 2022-04-20 | 52.69 | $52.68 | 1.1M |
| 2022-04-19 | 52.73 | $52.51 | 367900 |
| 2022-04-18 | 52.82 | $52.29 | 175700 |
| 2022-04-14 | 52.97 | $52.41 | 269941 |
| 2022-04-13 | 53.12 | $52.85 | 151400 |
| 2022-04-12 | 53.20 | $52.43 | 153044 |
| 2022-04-11 | 53.39 | $52.60 | 215339 |
| 2022-04-08 | 53.57 | $53.11 | 98800 |
| 2022-04-07 | 53.67 | $53.23 | 228000 |
| 2022-04-06 | 53.76 | $53.20 | 192100 |
| 2022-04-05 | 53.87 | $53.59 | 105019 |
| 2022-04-04 | 53.92 | $54.22 | 164241 |
| 2022-04-01 | 53.85 | $54.19 | 351900 |
| 2022-03-31 | 53.76 | $53.96 | 324100 |
| 2022-03-30 | 53.72 | $54.49 | 145338 |
| 2022-03-29 | 53.55 | $54.60 | 281900 |
| 2022-03-28 | 53.33 | $53.96 | 199042 |
| 2022-03-25 | 53.22 | $53.83 | 120600 |
| 2022-03-24 | 53.11 | $53.92 | 154730 |
| 2022-03-23 | 52.97 | $53.55 | 169035 |
| 2022-03-22 | 52.89 | $53.93 | 153600 |
| 2022-03-21 | 52.71 | $53.64 | 236803 |
| 2022-03-18 | 52.57 | $53.94 | 172600 |
| 2022-03-17 | 52.35 | $53.54 | 139516 |
| 2022-03-16 | 52.18 | $53.20 | 169828 |
| 2022-03-15 | 52.06 | $52.15 | 453100 |
| 2022-03-14 | 52.15 | $51.69 | 1.2M |
| 2022-03-11 | 52.36 | $51.99 | 175708 |
| 2022-03-10 | 52.54 | $52.42 | 155500 |
| 2022-03-09 | 52.66 | $52.71 | 128444 |
| 2022-03-08 | 52.75 | $51.88 | 142400 |
| 2022-03-07 | 53.03 | $51.92 | 209042 |
| 2022-03-04 | 53.35 | $53.02 | 116600 |
| 2022-03-03 | 53.50 | $53.40 | 122800 |
| 2022-03-02 | 53.59 | $53.76 | 139000 |
| 2022-03-01 | 53.62 | $53.39 | 342100 |
| 2022-02-28 | 53.74 | $54.05 | 209312 |
| 2022-02-25 | 53.75 | $53.99 | 180400 |
| 2022-02-24 | 53.77 | $53.21 | 389000 |
| 2022-02-23 | 53.97 | $53.27 | 238000 |
| 2022-02-22 | 54.19 | $53.60 | 155402 |
| 2022-02-18 | 54.37 | $54.11 | 112600 |
| 2022-02-17 | 54.48 | $54.28 | 153721 |
| 2022-02-16 | 54.58 | $54.86 | 170500 |
| 2022-02-15 | 54.57 | $54.74 | 93520 |
| 2022-02-14 | 54.59 | $54.30 | 177525 |
| 2022-02-11 | 54.70 | $54.48 | 145000 |
| 2022-02-10 | 54.80 | $54.91 | 160526 |
| 2022-02-09 | 54.83 | $55.60 | 95532 |
| 2022-02-08 | 54.72 | $55.03 | 183900 |
| 2022-02-07 | 54.72 | $54.88 | 109683 |
| 2022-02-04 | 54.74 | $54.86 | 131200 |
| 2022-02-03 | 54.79 | $54.91 | 115937 |
| 2022-02-02 | 54.83 | $55.61 | 128016 |
| 2022-02-01 | 54.73 | $55.35 | 259612 |
| 2022-01-31 | 54.67 | $55.15 | 539600 |
| 2022-01-28 | 54.66 | $54.48 | 375612 |
| 2022-01-27 | 54.78 | $53.89 | 134241 |
| 2022-01-26 | 55.06 | $54.09 | 318600 |
| 2022-01-25 | 55.34 | $54.42 | 719613 |
| 2022-01-24 | 55.59 | $54.79 | 527900 |
| 2022-01-21 | 55.82 | $54.81 | 437710 |
| 2022-01-20 | 56.08 | $55.32 | 348129 |
| 2022-01-19 | 56.27 | $55.58 | 135100 |
| 2022-01-18 | 56.45 | $55.73 | 554700 |
| 2022-01-14 | 56.62 | $56.36 | 310530 |
| 2022-01-13 | 56.68 | $56.54 | 237715 |
| 2022-01-12 | 56.72 | $56.91 | 203243 |
| 2022-01-11 | 56.69 | $56.64 | 366600 |
| 2022-01-10 | 56.71 | $56.26 | 512800 |
| 2022-01-07 | 56.81 | $56.38 | 183500 |
| 2022-01-06 | 56.91 | $56.47 | 268200 |
| 2022-01-05 | 57.00 | $56.54 | 132900 |
| 2022-01-04 | 57.09 | $57.18 | 263300 |
| 2022-01-03 | 57.06 | $57.17 | 322025 |
| 2021-12-31 | 57.03 | $57.08 | 267800 |
| 2021-12-30 | 57.01 | $57.21 | 214330 |
| 2021-12-29 | 56.95 | $57.18 | 230468 |
| 2021-12-28 | 56.90 | $57.24 | 328033 |
| 2021-12-27 | 56.83 | $57.24 | 217000 |
| 2021-12-23 | 56.74 | $56.80 | 472228 |
| 2021-12-22 | 56.73 | $57.02 | 316800 |
| 2021-12-21 | 56.68 | $56.69 | 1.4M |
| 2021-12-20 | 56.69 | $56.21 | 486700 |
| 2021-12-17 | 56.79 | $56.64 | 390644 |
| 2021-12-16 | 56.83 | $56.90 | 237108 |
| 2021-12-15 | 56.82 | $56.95 | 375900 |
| 2021-12-14 | 56.79 | $56.58 | 300604 |
| 2021-12-13 | 56.84 | $56.92 | 646100 |
| 2021-12-10 | 56.83 | $57.10 | 363400 |
| 2021-12-09 | 56.77 | $57.01 | 256410 |
| 2021-12-08 | 56.73 | $57.14 | 229429 |
| 2021-12-07 | 56.65 | $57.11 | 242014 |
| 2021-12-06 | 56.57 | $56.57 | 263642 |
| 2021-12-03 | 56.59 | $56.14 | 303814 |
| 2021-12-02 | 56.70 | $56.44 | 236408 |
| 2021-12-01 | 56.77 | $55.78 | 339101 |
| 2021-11-30 | 56.98 | $56.23 | 385300 |
| 2021-11-29 | 57.14 | $56.57 | 282642 |
| 2021-11-26 | 57.25 | $56.30 | 155232 |
| 2021-11-24 | 57.44 | $57.15 | 158900 |
| 2021-11-23 | 57.47 | $57.01 | 340300 |
| 2021-11-22 | 57.54 | $57.08 | 121200 |
| 2021-11-19 | 57.60 | $57.40 | 123519 |
| 2021-11-18 | 57.61 | $57.48 | 172014 |
| 2021-11-17 | 57.59 | $57.38 | 208734 |
| 2021-11-16 | 57.59 | $57.50 | 246540 |
| 2021-11-15 | 57.57 | $57.52 | 145200 |
| 2021-11-12 | 57.53 | $57.50 | 133200 |
| 2021-11-11 | 57.49 | $57.33 | 177212 |
| 2021-11-10 | 57.48 | $57.28 | 126900 |
| 2021-11-09 | 57.47 | $57.70 | 87300 |
| 2021-11-08 | 57.37 | $57.77 | 107210 |
| 2021-11-05 | 57.23 | $57.68 | 106400 |
| 2021-11-04 | 57.10 | $57.50 | 99808 |
| 2021-11-03 | 56.97 | $57.34 | 257700 |
| 2021-11-02 | 56.86 | $57.13 | 142100 |
| 2021-11-01 | 56.77 | $57.08 | 95900 |
| 2021-10-29 | 56.68 | $56.90 | 267200 |
| 2021-10-28 | 56.61 | $56.98 | 214300 |
| 2021-10-27 | 56.51 | $56.79 | 129700 |
| 2021-10-26 | 56.44 | $56.90 | 85900 |
| 2021-10-25 | 56.32 | $56.78 | 121720 |
| 2021-10-22 | 56.22 | $56.64 | 126100 |
| 2021-10-21 | 56.13 | $56.58 | 104030 |
| 2021-10-20 | 56.03 | $56.75 | 84800 |
| 2021-10-19 | 55.88 | $56.57 | 141300 |
| 2021-10-18 | 55.75 | $56.25 | 237245 |
| 2021-10-15 | 55.67 | $56.30 | 120800 |
| 2021-10-14 | 55.56 | $56.25 | 87900 |
| 2021-10-13 | 55.45 | $55.68 | 58713 |
| 2021-10-12 | 55.44 | $55.42 | 292800 |
| 2021-10-11 | 55.49 | $55.42 | 85637 |
| 2021-10-08 | 55.55 | $55.55 | 155819 |
| 2021-10-07 | 55.59 | $55.63 | 104100 |
| 2021-10-06 | 55.63 | $55.38 | 144900 |
| 2021-10-05 | 55.72 | $55.42 | 104600 |
| 2021-10-04 | 55.83 | $55.21 | 112508 |
| 2021-10-01 | 56.00 | $55.80 | 105300 |
| 2021-09-30 | 56.07 | $55.47 | 118736 |
| 2021-09-29 | 56.22 | $55.63 | 84103 |
| 2021-09-28 | 56.37 | $55.62 | 131444 |
| 2021-09-27 | 56.54 | $56.33 | 96000 |
| 2021-09-24 | 56.59 | $56.52 | 61425 |
| 2021-09-23 | 56.61 | $56.70 | 96400 |
| 2021-09-22 | 56.59 | $56.41 | 128600 |
| 2021-09-21 | 56.63 | $55.96 | 121619 |
| 2021-09-20 | 56.77 | $55.90 | 140030 |
| 2021-09-17 | 56.95 | $56.47 | 72000 |
| 2021-09-16 | 57.04 | $56.88 | 125800 |
| 2021-09-15 | 57.06 | $57.01 | 343143 |
| 2021-09-14 | 57.04 | $56.70 | 81449 |
| 2021-09-13 | 57.09 | $56.91 | 76503 |
| 2021-09-10 | 57.10 | $56.76 | 114346 |
| 2021-09-09 | 57.15 | $57.05 | 66816 |
| 2021-09-08 | 57.14 | $57.07 | 75000 |
| 2021-09-07 | 57.12 | $57.22 | 113000 |
| 2021-09-03 | 57.06 | $57.29 | 53614 |
| 2021-09-02 | 56.98 | $57.22 | 63300 |
| 2021-09-01 | 56.90 | $57.18 | 91500 |
| 2021-08-31 | 56.82 | $57.10 | 60537 |
| 2021-08-30 | 56.73 | $57.08 | 84329 |
| 2021-08-27 | 56.64 | $56.93 | 143200 |
| 2021-08-26 | 56.56 | $56.55 | 91520 |
| 2021-08-25 | 56.55 | $56.67 | 109000 |
| 2021-08-24 | 56.51 | $56.67 | 94717 |
| 2021-08-23 | 56.46 | $56.59 | 137100 |
| 2021-08-20 | 56.42 | $56.15 | 135600 |
| 2021-08-19 | 56.47 | $56.04 | 105200 |
| 2021-08-18 | 56.55 | $56.19 | 108700 |
| 2021-08-17 | 56.61 | $56.33 | 106900 |
| 2021-08-16 | 56.65 | $56.72 | 79305 |
| 2021-08-13 | 56.60 | $56.79 | 1.0M |
| 2021-08-12 | 56.54 | $56.66 | 69815 |
| 2021-08-11 | 56.49 | $56.65 | 61541 |
| 2021-08-10 | 56.44 | $56.42 | 88900 |
| 2021-08-09 | 56.43 | $56.44 | 84909 |
| 2021-08-06 | 56.40 | $56.41 | 100230 |
| 2021-08-05 | 56.38 | $56.63 | 56900 |
| 2021-08-04 | 56.31 | $56.41 | 68006 |
| 2021-08-03 | 56.28 | $56.60 | 62700 |
| 2021-08-02 | 56.19 | $56.26 | 119039 |
| 2021-07-30 | 56.17 | $56.18 | 73430 |
| 2021-07-29 | 56.15 | $56.47 | 83100 |
| 2021-07-28 | 56.08 | $56.30 | 72700 |
| 2021-07-27 | 56.02 | $56.02 | 61600 |
| 2021-07-26 | 56.02 | $56.28 | 85607 |
| 2021-07-23 | 55.96 | $56.22 | 72738 |
| 2021-07-22 | 55.90 | $56.08 | 74900 |
| 2021-07-21 | 55.87 | $55.92 | 121429 |
| 2021-07-20 | 55.86 | $55.73 | 88306 |
| 2021-07-19 | 55.89 | $55.25 | 143900 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
68.78
2026-07-16
Close Price
$68.83
Vol: 164621
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
44.29
Average
55.98
Maximum
69.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 68.78 | $68.83 | 164621 |
| 2026-07-15 | 68.81 | $69.06 | 182500 |
| 2026-07-14 | 68.77 | $68.85 | 220900 |
| 2026-07-13 | 68.79 | $68.51 | 212100 |
| 2026-07-10 | 68.93 | $69.10 | 204941 |
| 2026-07-09 | 68.91 | $68.93 | 197100 |
| 2026-07-08 | 68.94 | $68.55 | 324200 |
| 2026-07-07 | 69.09 | $68.75 | 277208 |
| 2026-07-06 | 69.22 | $69.28 | 285809 |
| 2026-07-02 | 69.21 | $69.27 | 263200 |
| 2026-07-01 | 69.20 | $69.23 | 266316 |
| 2026-06-30 | 69.20 | $69.50 | 473800 |
| 2026-06-29 | 69.11 | $69.31 | 234119 |
| 2026-06-26 | 69.06 | $68.87 | 242959 |
| 2026-06-25 | 69.13 | $69.02 | 251046 |
| 2026-06-24 | 69.18 | $68.86 | 330401 |
| 2026-06-23 | 69.29 | $68.78 | 232005 |
| 2026-06-22 | 69.44 | $69.60 | 282743 |
| 2026-06-18 | 69.36 | $69.76 | 268900 |
| 2026-06-17 | 69.22 | $69.16 | 367500 |
| 2026-06-16 | 69.22 | $69.65 | 220300 |
| 2026-06-15 | 69.07 | $69.78 | 365700 |
| 2026-06-12 | 68.85 | $69.12 | 356438 |
| 2026-06-11 | 68.78 | $68.94 | 434337 |
| 2026-06-10 | 68.76 | $67.84 | 281748 |
| 2026-06-09 | 69.08 | $68.47 | 455600 |
| 2026-06-08 | 69.26 | $68.47 | 235608 |
| 2026-06-05 | 69.49 | $68.28 | 302600 |
| 2026-06-04 | 69.81 | $69.65 | 199951 |
| 2026-06-03 | 69.76 | $69.48 | 230029 |
| 2026-06-02 | 69.75 | $69.85 | 535946 |
| 2026-06-01 | 69.60 | $69.70 | 595400 |
| 2026-05-29 | 69.46 | $69.61 | 239036 |
| 2026-05-28 | 69.31 | $69.52 | 345627 |
| 2026-05-27 | 69.15 | $69.31 | 286900 |
| 2026-05-26 | 69.01 | $69.37 | 274825 |
| 2026-05-22 | 68.81 | $68.79 | 319806 |
| 2026-05-21 | 68.75 | $68.68 | 267400 |
| 2026-05-20 | 68.70 | $68.49 | 385300 |
| 2026-05-19 | 68.69 | $67.83 | 238823 |
| 2026-05-18 | 68.88 | $68.19 | 447500 |
| 2026-05-15 | 68.98 | $68.13 | 295942 |
| 2026-05-14 | 69.12 | $68.97 | 213700 |
| 2026-05-13 | 69.01 | $68.78 | 410534 |
| 2026-05-12 | 68.92 | $68.51 | 434200 |
| 2026-05-11 | 68.88 | $68.85 | 315589 |
| 2026-05-08 | 68.72 | $68.84 | 340936 |
| 2026-05-07 | 68.51 | $68.39 | 541716 |
| 2026-05-06 | 68.38 | $68.82 | 309000 |
| 2026-05-05 | 68.08 | $67.93 | 322140 |
| 2026-05-04 | 67.98 | $67.46 | 730948 |
| 2026-05-01 | 67.99 | $67.77 | 355500 |
| 2026-04-30 | 67.90 | $67.69 | 327309 |
| 2026-04-29 | 67.81 | $67.03 | 281044 |
| 2026-04-28 | 67.89 | $67.27 | 182600 |
| 2026-04-27 | 67.90 | $67.52 | 207481 |
| 2026-04-24 | 67.81 | $67.56 | 326700 |
| 2026-04-23 | 67.68 | $67.17 | 565800 |
| 2026-04-22 | 67.63 | $67.45 | 211028 |
| 2026-04-21 | 67.47 | $67.07 | 365913 |
| 2026-04-20 | 67.38 | $67.62 | 449133 |
| 2026-04-17 | 67.08 | $67.75 | 274000 |
| 2026-04-16 | 66.66 | $67.11 | 412200 |
| 2026-04-15 | 66.34 | $67.09 | 294200 |
| 2026-04-14 | 65.95 | $66.96 | 352031 |
| 2026-04-13 | 65.50 | $66.44 | 611123 |
| 2026-04-10 | 65.12 | $66.01 | 234802 |
| 2026-04-09 | 64.80 | $66.05 | 500300 |
| 2026-04-08 | 64.38 | $65.92 | 470800 |
| 2026-04-07 | 63.93 | $64.60 | 408321 |
| 2026-04-06 | 63.80 | $64.54 | 312040 |
| 2026-04-02 | 63.67 | $64.39 | 297040 |
| 2026-04-01 | 63.56 | $64.74 | 493143 |
| 2026-03-31 | 63.34 | $64.35 | 651920 |
| 2026-03-30 | 63.20 | $63.12 | 322837 |
| 2026-03-27 | 63.44 | $63.12 | 442700 |
| 2026-03-26 | 63.75 | $63.64 | 317800 |
| 2026-03-25 | 63.97 | $64.54 | 251848 |
| 2026-03-24 | 63.97 | $64.06 | 402900 |
| 2026-03-23 | 64.13 | $64.35 | 498624 |
| 2026-03-20 | 64.25 | $63.57 | 435755 |
| 2026-03-19 | 64.66 | $64.63 | 309000 |
| 2026-03-18 | 64.83 | $64.68 | 331872 |
| 2026-03-17 | 65.04 | $65.39 | 249603 |
| 2026-03-16 | 65.07 | $65.20 | 355200 |
| 2026-03-13 | 65.19 | $64.57 | 308923 |
| 2026-03-12 | 65.53 | $64.86 | 536020 |
| 2026-03-11 | 65.87 | $65.64 | 505738 |
| 2026-03-10 | 66.04 | $65.83 | 831125 |
| 2026-03-09 | 66.19 | $65.86 | 909200 |
| 2026-03-06 | 66.36 | $65.47 | 458000 |
| 2026-03-05 | 66.71 | $65.95 | 544600 |
| 2026-03-04 | 66.97 | $66.52 | 432656 |
| 2026-03-03 | 67.12 | $66.17 | 777130 |
| 2026-03-02 | 67.40 | $67.02 | 910300 |
| 2026-02-27 | 67.47 | $67.36 | 536090 |
| 2026-02-26 | 67.44 | $67.47 | 263233 |
| 2026-02-25 | 67.37 | $67.61 | 691500 |
| 2026-02-24 | 67.23 | $67.29 | 270094 |
| 2026-02-23 | 67.16 | $67.00 | 240500 |
| 2026-02-20 | 67.15 | $67.32 | 264500 |
| 2026-02-19 | 67.05 | $66.96 | 256600 |
| 2026-02-18 | 67.02 | $67.04 | 242600 |
| 2026-02-17 | 66.97 | $66.88 | 490206 |
| 2026-02-13 | 66.94 | $66.85 | 236610 |
| 2026-02-12 | 66.92 | $66.70 | 723900 |
| 2026-02-11 | 66.93 | $67.13 | 220400 |
| 2026-02-10 | 66.81 | $67.08 | 320600 |
| 2026-02-09 | 66.67 | $67.04 | 274700 |
| 2026-02-06 | 66.50 | $66.73 | 540132 |
| 2026-02-05 | 66.40 | $65.85 | 434627 |
| 2026-02-04 | 66.55 | $66.27 | 412600 |
| 2026-02-03 | 66.60 | $66.40 | 336814 |
| 2026-02-02 | 66.60 | $66.50 | 612445 |
| 2026-01-30 | 66.58 | $66.36 | 279536 |
| 2026-01-29 | 66.59 | $66.68 | 390147 |
| 2026-01-28 | 66.49 | $66.65 | 325828 |
| 2026-01-27 | 66.38 | $66.75 | 253200 |
| 2026-01-26 | 66.21 | $66.41 | 486600 |
| 2026-01-23 | 66.10 | $66.19 | 371300 |
| 2026-01-22 | 66.04 | $66.10 | 364790 |
| 2026-01-21 | 65.98 | $65.88 | 255416 |
| 2026-01-20 | 65.98 | $65.31 | 831026 |
| 2026-01-16 | 66.16 | $66.12 | 520603 |
| 2026-01-15 | 66.12 | $66.16 | 350191 |
| 2026-01-14 | 66.05 | $66.09 | 194300 |
| 2026-01-13 | 65.99 | $66.10 | 311600 |
| 2026-01-12 | 65.90 | $66.21 | 690924 |
| 2026-01-09 | 65.76 | $66.01 | 406948 |
| 2026-01-08 | 65.65 | $65.71 | 350320 |
| 2026-01-07 | 65.60 | $65.75 | 317076 |
| 2026-01-06 | 65.53 | $65.83 | 364700 |
| 2026-01-05 | 65.41 | $65.66 | 666104 |
| 2026-01-02 | 65.32 | $65.29 | 612449 |
| 2025-12-31 | 65.33 | $65.01 | 391647 |
| 2025-12-30 | 65.43 | $65.32 | 316400 |
| 2025-12-29 | 65.45 | $65.35 | 565500 |
| 2025-12-26 | 65.47 | $65.44 | 379911 |
| 2025-12-24 | 65.45 | $65.41 | 369700 |
| 2025-12-23 | 65.45 | $65.22 | 370008 |
| 2025-12-22 | 65.49 | $65.71 | 861300 |
| 2025-12-19 | 65.39 | $65.51 | 398933 |
| 2025-12-18 | 65.33 | $65.22 | 412913 |
| 2025-12-17 | 65.34 | $64.86 | 457400 |
| 2025-12-16 | 65.47 | $65.23 | 418300 |
| 2025-12-15 | 65.51 | $65.35 | 467902 |
| 2025-12-12 | 65.51 | $65.32 | 394338 |
| 2025-12-11 | 65.52 | $65.75 | 334834 |
| 2025-12-10 | 65.39 | $65.62 | 442719 |
| 2025-12-09 | 65.27 | $65.22 | 397300 |
| 2025-12-08 | 65.25 | $65.22 | 450847 |
| 2025-12-05 | 65.22 | $65.42 | 377232 |
| 2025-12-04 | 65.12 | $65.38 | 432500 |
| 2025-12-03 | 65.00 | $65.38 | 987808 |
| 2025-12-02 | 64.86 | $65.17 | 482100 |
| 2025-12-01 | 64.75 | $65.07 | 323620 |
| 2025-11-28 | 64.65 | $65.45 | 202100 |
| 2025-11-26 | 64.41 | $65.18 | 297024 |
| 2025-11-25 | 64.20 | $64.84 | 281200 |
| 2025-11-24 | 64.05 | $64.41 | 298244 |
| 2025-11-21 | 64.02 | $63.97 | 375701 |
| 2025-11-20 | 64.12 | $63.50 | 278700 |
| 2025-11-19 | 64.39 | $64.02 | 269620 |
| 2025-11-18 | 64.57 | $63.99 | 937380 |
| 2025-11-17 | 64.79 | $64.29 | 268300 |
| 2025-11-14 | 64.97 | $64.71 | 271600 |
| 2025-11-13 | 65.06 | $64.76 | 388300 |
| 2025-11-12 | 65.14 | $65.41 | 236724 |
| 2025-11-11 | 65.04 | $65.31 | 191720 |
| 2025-11-10 | 64.94 | $65.15 | 449912 |
| 2025-11-07 | 64.87 | $64.60 | 239517 |
| 2025-11-06 | 64.95 | $64.55 | 482447 |
| 2025-11-05 | 65.07 | $64.79 | 214824 |
| 2025-11-04 | 65.14 | $64.64 | 244461 |
| 2025-11-03 | 65.27 | $65.11 | 399700 |
| 2025-10-31 | 65.27 | $65.09 | 222635 |
| 2025-10-30 | 65.27 | $65.04 | 238746 |
| 2025-10-29 | 65.28 | $65.39 | 351700 |
| 2025-10-28 | 65.17 | $65.53 | 309324 |
| 2025-10-27 | 65.00 | $65.60 | 440412 |
| 2025-10-24 | 64.75 | $65.09 | 476700 |
| 2025-10-23 | 64.62 | $64.80 | 151148 |
| 2025-10-22 | 64.54 | $64.59 | 155500 |
| 2025-10-21 | 64.51 | $64.72 | 152778 |
| 2025-10-20 | 64.43 | $64.86 | 313045 |
| 2025-10-17 | 64.29 | $64.40 | 381400 |
| 2025-10-16 | 64.26 | $64.29 | 226552 |
| 2025-10-15 | 64.26 | $64.35 | 189451 |
| 2025-10-14 | 64.23 | $64.08 | 201063 |
| 2025-10-13 | 64.29 | $64.09 | 236200 |
| 2025-10-10 | 64.35 | $63.43 | 318206 |
| 2025-10-09 | 64.63 | $64.43 | 232429 |
| 2025-10-08 | 64.65 | $64.66 | 216114 |
| 2025-10-07 | 64.60 | $64.39 | 197500 |
| 2025-10-06 | 64.61 | $64.60 | 230151 |
| 2025-10-03 | 64.56 | $64.54 | 168063 |
| 2025-10-02 | 64.51 | $64.45 | 178042 |
| 2025-10-01 | 64.48 | $64.62 | 190900 |
| 2025-09-30 | 64.37 | $64.38 | 202441 |
| 2025-09-29 | 64.31 | $64.23 | 150226 |
| 2025-09-26 | 64.29 | $63.99 | 140400 |
| 2025-09-25 | 64.32 | $63.81 | 124000 |
| 2025-09-24 | 64.41 | $64.02 | 495700 |
| 2025-09-23 | 64.45 | $64.30 | 220740 |
| 2025-09-22 | 64.40 | $64.39 | 209522 |
| 2025-09-19 | 64.31 | $64.25 | 143400 |
| 2025-09-18 | 64.22 | $64.20 | 279200 |
| 2025-09-17 | 64.13 | $64.08 | 185617 |
| 2025-09-16 | 64.05 | $64.15 | 220100 |
| 2025-09-15 | 63.92 | $64.19 | 247234 |
| 2025-09-12 | 63.74 | $63.87 | 149911 |
| 2025-09-11 | 63.61 | $64.01 | 246816 |
| 2025-09-10 | 63.40 | $63.58 | 208718 |
| 2025-09-09 | 63.28 | $63.46 | 223729 |
| 2025-09-08 | 63.17 | $63.47 | 428000 |
| 2025-09-05 | 63.02 | $63.22 | 152600 |
| 2025-09-04 | 62.92 | $63.06 | 195551 |
| 2025-09-03 | 62.83 | $62.66 | 128023 |
| 2025-09-02 | 62.86 | $62.45 | 260142 |
| 2025-08-29 | 62.95 | $62.82 | 136300 |
| 2025-08-28 | 62.94 | $63.01 | 257621 |
| 2025-08-27 | 62.86 | $62.84 | 260400 |
| 2025-08-26 | 62.82 | $62.85 | 183504 |
| 2025-08-25 | 62.75 | $62.72 | 215400 |
| 2025-08-22 | 62.71 | $62.99 | 307700 |
| 2025-08-21 | 62.57 | $62.26 | 153382 |
| 2025-08-20 | 62.62 | $62.46 | 342400 |
| 2025-08-19 | 62.61 | $62.50 | 125700 |
| 2025-08-18 | 62.59 | $62.63 | 158100 |
| 2025-08-15 | 62.51 | $62.59 | 194438 |
| 2025-08-14 | 62.43 | $62.65 | 219500 |
| 2025-08-13 | 62.30 | $62.80 | 142400 |
| 2025-08-12 | 62.09 | $62.48 | 160821 |
| 2025-08-11 | 61.94 | $62.07 | 139000 |
| 2025-08-08 | 61.87 | $62.16 | 194002 |
| 2025-08-07 | 61.76 | $61.93 | 122407 |
| 2025-08-06 | 61.70 | $61.81 | 343300 |
| 2025-08-05 | 61.66 | $61.65 | 158189 |
| 2025-08-04 | 61.66 | $61.74 | 170014 |
| 2025-08-01 | 61.63 | $61.17 | 309300 |
| 2025-07-31 | 61.78 | $61.46 | 207000 |
| 2025-07-30 | 61.85 | $61.62 | 208300 |
| 2025-07-29 | 61.89 | $61.82 | 125700 |
| 2025-07-28 | 61.88 | $61.80 | 108000 |
| 2025-07-25 | 61.85 | $62.06 | 180600 |
| 2025-07-24 | 61.74 | $61.93 | 102600 |
| 2025-07-23 | 61.64 | $62.00 | 158900 |
| 2025-07-22 | 61.48 | $61.65 | 98468 |
| 2025-07-21 | 61.41 | $61.48 | 149316 |
| 2025-07-18 | 61.36 | $61.32 | 131300 |
| 2025-07-17 | 61.35 | $61.36 | 216800 |
| 2025-07-16 | 61.33 | $61.15 | 192900 |
| 2025-07-15 | 61.36 | $61.00 | 154600 |
| 2025-07-14 | 61.44 | $61.19 | 160621 |
| 2025-07-11 | 61.47 | $61.12 | 134200 |
| 2025-07-10 | 61.53 | $61.41 | 155900 |
| 2025-07-09 | 61.49 | $61.50 | 115200 |
| 2025-07-08 | 61.42 | $61.10 | 167600 |
| 2025-07-07 | 61.45 | $60.99 | 179139 |
| 2025-07-03 | 61.51 | $61.44 | 105800 |
| 2025-07-02 | 61.44 | $61.36 | 166313 |
| 2025-07-01 | 61.37 | $61.54 | 707800 |
| 2025-06-30 | 61.21 | $61.57 | 209000 |
| 2025-06-27 | 61.00 | $61.33 | 115500 |
| 2025-06-26 | 60.82 | $61.16 | 143848 |
| 2025-06-25 | 60.64 | $60.77 | 152600 |
| 2025-06-24 | 60.54 | $60.85 | 178000 |
| 2025-06-23 | 60.39 | $60.30 | 177900 |
| 2025-06-20 | 60.37 | $59.99 | 197542 |
| 2025-06-18 | 60.44 | $60.08 | 152400 |
| 2025-06-17 | 60.49 | $60.01 | 252261 |
| 2025-06-16 | 60.56 | $60.31 | 339606 |
| 2025-06-13 | 60.55 | $60.04 | 278100 |
| 2025-06-12 | 60.62 | $60.64 | 161800 |
| 2025-06-11 | 60.49 | $60.44 | 148400 |
| 2025-06-10 | 60.40 | $60.36 | 140820 |
| 2025-06-09 | 60.30 | $60.20 | 153808 |
| 2025-06-06 | 60.21 | $60.07 | 115421 |
| 2025-06-05 | 60.14 | $59.88 | 130803 |
| 2025-06-04 | 60.11 | $60.06 | 87745 |
| 2025-06-03 | 60.00 | $59.87 | 113400 |
| 2025-06-02 | 59.91 | $59.73 | 287900 |
| 2025-05-30 | 59.85 | $59.57 | 150300 |
| 2025-05-29 | 59.80 | $59.55 | 159753 |
| 2025-05-28 | 59.74 | $59.33 | 124832 |
| 2025-05-27 | 59.73 | $59.59 | 177845 |
| 2025-05-23 | 59.62 | $58.86 | 132600 |
| 2025-05-22 | 59.71 | $59.04 | 144247 |
| 2025-05-21 | 59.75 | $58.96 | 171417 |
| 2025-05-20 | 59.80 | $59.55 | 108611 |
| 2025-05-19 | 59.66 | $59.60 | 288514 |
| 2025-05-16 | 59.47 | $59.49 | 216149 |
| 2025-05-15 | 59.25 | $59.30 | 270346 |
| 2025-05-14 | 59.03 | $58.98 | 204821 |
| 2025-05-13 | 58.85 | $59.09 | 361500 |
| 2025-05-12 | 58.58 | $58.85 | 570415 |
| 2025-05-09 | 58.32 | $58.11 | 344100 |
| 2025-05-08 | 58.22 | $58.07 | 552300 |
| 2025-05-07 | 58.11 | $57.97 | 229800 |
| 2025-05-06 | 57.99 | $57.97 | 137700 |
| 2025-05-05 | 57.84 | $58.03 | 198920 |
| 2025-05-02 | 57.62 | $58.22 | 197400 |
| 2025-05-01 | 57.30 | $57.69 | 210004 |
| 2025-04-30 | 57.06 | $57.62 | 154600 |
| 2025-04-29 | 56.79 | $57.66 | 240200 |
| 2025-04-28 | 56.44 | $57.35 | 288200 |
| 2025-04-25 | 56.12 | $57.28 | 148900 |
| 2025-04-24 | 55.75 | $57.05 | 243000 |
| 2025-04-23 | 55.38 | $56.37 | 169500 |
| 2025-04-22 | 55.15 | $55.92 | 248617 |
| 2025-04-21 | 55.02 | $55.11 | 661938 |
| 2025-04-17 | 55.13 | $55.70 | 238610 |
| 2025-04-16 | 55.09 | $55.56 | 265100 |
| 2025-04-15 | 55.10 | $56.18 | 335625 |
| 2025-04-14 | 54.93 | $55.95 | 529812 |
| 2025-04-11 | 54.82 | $55.68 | 642633 |
| 2025-04-10 | 54.77 | $55.01 | 345120 |
| 2025-04-09 | 54.95 | $55.91 | 538193 |
| 2025-04-08 | 54.90 | $53.36 | 460400 |
| 2025-04-07 | 55.67 | $53.72 | 817704 |
| 2025-04-04 | 56.50 | $54.43 | 377800 |
| 2025-04-03 | 57.30 | $56.29 | 400517 |
| 2025-04-02 | 57.70 | $57.76 | 91200 |
| 2025-04-01 | 57.71 | $57.74 | 233714 |
| 2025-03-31 | 57.75 | $57.57 | 161400 |
| 2025-03-28 | 57.84 | $57.46 | 117300 |
| 2025-03-27 | 57.99 | $57.96 | 108102 |
| 2025-03-26 | 58.02 | $58.19 | 74447 |
| 2025-03-25 | 57.99 | $58.40 | 86338 |
| 2025-03-24 | 57.88 | $58.31 | 218500 |
| 2025-03-21 | 57.78 | $58.04 | 223100 |
| 2025-03-20 | 57.75 | $58.09 | 266000 |
| 2025-03-19 | 57.70 | $58.25 | 575992 |
| 2025-03-18 | 57.60 | $57.95 | 92800 |
| 2025-03-17 | 57.57 | $58.03 | 128751 |
| 2025-03-14 | 57.51 | $57.76 | 143800 |
| 2025-03-13 | 57.54 | $57.09 | 141900 |
| 2025-03-12 | 57.79 | $57.50 | 103000 |
| 2025-03-11 | 57.97 | $57.31 | 241600 |
| 2025-03-10 | 58.26 | $57.69 | 149800 |
| 2025-03-07 | 58.49 | $58.51 | 146800 |
| 2025-03-06 | 58.51 | $58.07 | 144700 |
| 2025-03-05 | 58.68 | $58.66 | 255007 |
| 2025-03-04 | 58.70 | $58.17 | 126310 |
| 2025-03-03 | 58.87 | $58.49 | 123200 |
| 2025-02-28 | 58.99 | $58.81 | 667502 |
| 2025-02-27 | 59.02 | $58.41 | 129400 |
| 2025-02-26 | 59.19 | $58.97 | 71100 |
| 2025-02-25 | 59.21 | $58.84 | 133108 |
| 2025-02-24 | 59.27 | $58.79 | 96000 |
| 2025-02-21 | 59.36 | $58.93 | 648800 |
| 2025-02-20 | 59.42 | $59.33 | 94100 |
| 2025-02-19 | 59.36 | $59.28 | 95531 |
| 2025-02-18 | 59.29 | $59.39 | 108840 |
| 2025-02-14 | 59.16 | $59.28 | 60846 |
| 2025-02-13 | 59.04 | $59.21 | 372502 |
| 2025-02-12 | 58.91 | $58.65 | 90617 |
| 2025-02-11 | 58.92 | $58.78 | 100800 |
| 2025-02-10 | 58.88 | $58.83 | 112437 |
| 2025-02-07 | 58.82 | $58.56 | 160300 |
| 2025-02-06 | 58.82 | $58.97 | 125900 |
| 2025-02-05 | 58.69 | $58.79 | 151300 |
| 2025-02-04 | 58.58 | $58.54 | 255000 |
| 2025-02-03 | 58.53 | $58.19 | 253700 |
| 2025-01-31 | 58.56 | $58.50 | 465603 |
| 2025-01-30 | 58.51 | $58.72 | 229927 |
| 2025-01-29 | 58.36 | $58.45 | 236000 |
| 2025-01-28 | 58.27 | $58.56 | 112000 |
| 2025-01-27 | 58.12 | $58.31 | 1.3M |
| 2025-01-24 | 58.02 | $58.45 | 261547 |
| 2025-01-23 | 57.84 | $58.54 | 515705 |
| 2025-01-22 | 57.60 | $58.40 | 530500 |
| 2025-01-21 | 57.35 | $58.33 | 950100 |
| 2025-01-17 | 57.07 | $57.73 | 373100 |
| 2025-01-16 | 56.93 | $57.55 | 1.3M |
| 2025-01-15 | 56.82 | $57.54 | 417806 |
| 2025-01-14 | 56.70 | $56.83 | 170318 |
| 2025-01-13 | 56.78 | $56.63 | 718628 |
| 2025-01-10 | 56.95 | $56.67 | 575400 |
| 2025-01-08 | 57.16 | $57.42 | 175935 |
| 2025-01-07 | 57.19 | $57.31 | 192324 |
| 2025-01-06 | 57.26 | $57.69 | 660420 |
| 2025-01-03 | 57.24 | $57.50 | 258600 |
| 2025-01-02 | 57.28 | $57.20 | 464618 |
| 2024-12-31 | 57.43 | $57.32 | 626041 |
| 2024-12-30 | 57.58 | $57.32 | 535530 |
| 2024-12-27 | 57.78 | $57.68 | 1.1M |
| 2024-12-26 | 57.92 | $57.99 | 449831 |
| 2024-12-24 | 57.99 | $57.94 | 276122 |
| 2024-12-23 | 58.10 | $57.62 | 961518 |
| 2024-12-20 | 58.33 | $57.49 | 473306 |
| 2024-12-19 | 58.67 | $57.79 | 702700 |
| 2024-12-18 | 58.99 | $57.82 | 435000 |
| 2024-12-17 | 59.36 | $59.00 | 390200 |
| 2024-12-16 | 59.44 | $59.15 | 1.2M |
| 2024-12-13 | 59.49 | $59.08 | 355000 |
| 2024-12-12 | 59.56 | $59.20 | 306100 |
| 2024-12-11 | 59.61 | $59.49 | 359113 |
| 2024-12-10 | 59.57 | $59.32 | 470008 |
| 2024-12-09 | 59.57 | $59.50 | 466300 |
| 2024-12-06 | 59.51 | $59.66 | 269700 |
| 2024-12-05 | 59.38 | $59.57 | 225500 |
| 2024-12-04 | 59.24 | $59.56 | 456438 |
| 2024-12-03 | 59.07 | $59.26 | 188822 |
| 2024-12-02 | 58.95 | $59.32 | 238400 |
| 2024-11-29 | 58.79 | $59.19 | 129500 |
| 2024-11-27 | 58.63 | $58.84 | 352628 |
| 2024-11-26 | 58.54 | $58.85 | 184644 |
| 2024-11-25 | 58.44 | $58.82 | 272812 |
| 2024-11-22 | 58.31 | $58.55 | 243317 |
| 2024-11-21 | 58.25 | $58.37 | 270934 |
| 2024-11-20 | 58.23 | $58.24 | 233500 |
| 2024-11-19 | 58.25 | $58.28 | 315147 |
| 2024-11-18 | 58.26 | $58.17 | 154200 |
| 2024-11-15 | 58.31 | $57.98 | 205843 |
| 2024-11-14 | 58.43 | $58.28 | 197932 |
| 2024-11-13 | 58.49 | $58.44 | 192100 |
| 2024-11-12 | 58.50 | $58.51 | 220748 |
| 2024-11-11 | 58.50 | $58.89 | 139239 |
| 2024-11-08 | 58.37 | $58.96 | 111713 |
| 2024-11-07 | 58.20 | $59.06 | 207400 |
| 2024-11-06 | 57.96 | $58.49 | 492846 |
| 2024-11-05 | 57.85 | $58.19 | 136200 |
| 2024-11-04 | 57.82 | $57.77 | 190100 |
| 2024-11-01 | 57.92 | $57.73 | 157448 |
| 2024-10-31 | 58.05 | $57.64 | 285522 |
| 2024-10-30 | 58.25 | $58.20 | 97600 |
| 2024-10-29 | 58.32 | $58.37 | 103408 |
| 2024-10-28 | 58.35 | $58.36 | 133438 |
| 2024-10-25 | 58.39 | $58.19 | 109068 |
| 2024-10-24 | 58.50 | $58.32 | 241307 |
| 2024-10-23 | 58.59 | $58.20 | 109407 |
| 2024-10-22 | 58.73 | $58.57 | 89957 |
| 2024-10-21 | 58.80 | $58.63 | 81408 |
| 2024-10-18 | 58.85 | $59.00 | 68135 |
| 2024-10-17 | 58.80 | $58.75 | 309707 |
| 2024-10-16 | 58.82 | $58.90 | 74616 |
| 2024-10-15 | 58.79 | $58.70 | 94800 |
| 2024-10-14 | 58.82 | $59.01 | 110500 |
| 2024-10-11 | 58.75 | $58.77 | 114723 |
| 2024-10-10 | 58.75 | $58.54 | 84800 |
| 2024-10-09 | 58.81 | $58.60 | 76900 |
| 2024-10-08 | 58.87 | $58.53 | 134947 |
| 2024-10-07 | 58.96 | $58.46 | 113500 |
| 2024-10-04 | 59.08 | $58.73 | 134771 |
| 2024-10-03 | 59.14 | $58.52 | 75400 |
| 2024-10-02 | 59.28 | $58.80 | 137138 |
| 2024-10-01 | 59.35 | $59.12 | 192847 |
| 2024-09-30 | 59.33 | $59.24 | 151712 |
| 2024-09-27 | 59.25 | $59.28 | 110210 |
| 2024-09-26 | 59.14 | $59.31 | 97000 |
| 2024-09-25 | 58.99 | $58.92 | 99500 |
| 2024-09-24 | 58.91 | $59.13 | 308500 |
| 2024-09-23 | 58.75 | $58.86 | 140021 |
| 2024-09-20 | 58.63 | $58.77 | 82830 |
| 2024-09-19 | 58.51 | $58.90 | 100600 |
| 2024-09-18 | 58.31 | $58.26 | 114591 |
| 2024-09-17 | 58.27 | $58.44 | 93218 |
| 2024-09-16 | 58.15 | $58.49 | 312300 |
| 2024-09-13 | 57.99 | $58.30 | 67820 |
| 2024-09-12 | 57.85 | $58.05 | 179108 |
| 2024-09-11 | 57.76 | $57.82 | 85100 |
| 2024-09-10 | 57.71 | $57.51 | 110332 |
| 2024-09-09 | 57.75 | $57.40 | 124900 |
| 2024-09-06 | 57.83 | $56.99 | 166826 |
| 2024-09-05 | 58.05 | $57.57 | 153300 |
| 2024-09-04 | 58.14 | $57.60 | 79622 |
| 2024-09-03 | 58.22 | $57.57 | 105875 |
| 2024-08-30 | 58.32 | $58.20 | 94501 |
| 2024-08-29 | 58.24 | $57.97 | 98935 |
| 2024-08-28 | 58.21 | $57.93 | 136600 |
| 2024-08-27 | 58.17 | $58.19 | 90733 |
| 2024-08-26 | 58.03 | $58.16 | 101800 |
| 2024-08-23 | 57.86 | $58.28 | 116800 |
| 2024-08-22 | 57.60 | $57.63 | 90801 |
| 2024-08-21 | 57.49 | $58.04 | 125300 |
| 2024-08-20 | 57.22 | $57.79 | 53246 |
| 2024-08-19 | 56.97 | $57.82 | 83038 |
| 2024-08-16 | 56.64 | $57.45 | 103300 |
| 2024-08-15 | 56.36 | $57.24 | 190400 |
| 2024-08-14 | 56.09 | $56.85 | 77500 |
| 2024-08-13 | 55.88 | $56.70 | 126639 |
| 2024-08-12 | 55.67 | $56.12 | 109718 |
| 2024-08-09 | 55.61 | $56.07 | 149028 |
| 2024-08-08 | 55.56 | $55.84 | 250330 |
| 2024-08-07 | 55.58 | $55.15 | 205000 |
| 2024-08-06 | 55.83 | $55.33 | 183500 |
| 2024-08-05 | 56.08 | $55.18 | 280900 |
| 2024-08-02 | 56.43 | $56.12 | 139112 |
| 2024-08-01 | 56.57 | $56.51 | 117940 |
| 2024-07-31 | 56.61 | $57.07 | 120000 |
| 2024-07-30 | 56.49 | $56.46 | 101948 |
| 2024-07-29 | 56.54 | $56.48 | 61137 |
| 2024-07-26 | 56.58 | $56.50 | 101104 |
| 2024-07-25 | 56.64 | $56.04 | 113217 |
| 2024-07-24 | 56.85 | $56.15 | 111600 |
| 2024-07-23 | 57.07 | $56.83 | 134700 |
| 2024-07-22 | 57.13 | $56.92 | 190703 |
| 2024-07-19 | 57.16 | $56.59 | 237571 |
| 2024-07-18 | 57.30 | $56.92 | 101330 |
| 2024-07-17 | 57.36 | $57.24 | 84400 |
| 2024-07-16 | 57.33 | $57.65 | 100612 |
| 2024-07-15 | 57.15 | $57.31 | 107007 |
| 2024-07-12 | 57.04 | $57.37 | 154927 |
| 2024-07-11 | 56.88 | $57.11 | 80100 |
| 2024-07-10 | 56.76 | $57.08 | 114835 |
| 2024-07-09 | 56.62 | $56.69 | 71400 |
| 2024-07-08 | 56.58 | $56.70 | 155381 |
| 2024-07-05 | 56.51 | $56.71 | 116800 |
| 2024-07-03 | 56.43 | $56.46 | 76600 |
| 2024-07-02 | 56.41 | $56.08 | 127600 |
| 2024-07-01 | 56.50 | $56.25 | 101522 |
| 2024-06-28 | 56.55 | $56.32 | 169504 |
| 2024-06-27 | 56.59 | $56.44 | 139800 |
| 2024-06-26 | 56.59 | $56.40 | 73300 |
| 2024-06-25 | 56.60 | $56.54 | 90821 |
| 2024-06-24 | 56.57 | $56.46 | 102006 |
| 2024-06-21 | 56.55 | $56.43 | 77900 |
| 2024-06-20 | 56.53 | $56.52 | 169700 |
| 2024-06-18 | 56.47 | $56.61 | 258903 |
| 2024-06-17 | 56.37 | $56.42 | 87900 |
| 2024-06-14 | 56.30 | $56.26 | 67500 |
| 2024-06-13 | 56.26 | $56.31 | 132300 |
| 2024-06-12 | 56.18 | $56.36 | 119119 |
| 2024-06-11 | 56.08 | $55.95 | 63100 |
| 2024-06-10 | 56.07 | $55.93 | 142800 |
| 2024-06-07 | 56.07 | $55.88 | 81400 |
| 2024-06-06 | 56.08 | $56.19 | 116533 |
| 2024-06-05 | 55.98 | $56.20 | 181420 |
| 2024-06-04 | 55.86 | $55.79 | 96100 |
| 2024-06-03 | 55.84 | $55.84 | 190935 |
| 2024-05-31 | 55.79 | $55.64 | 80618 |
| 2024-05-30 | 55.79 | $55.32 | 149528 |
| 2024-05-29 | 55.88 | $55.22 | 98635 |
| 2024-05-28 | 56.02 | $55.66 | 168949 |
| 2024-05-24 | 56.05 | $55.75 | 129310 |
| 2024-05-23 | 56.05 | $55.48 | 211047 |
| 2024-05-22 | 56.12 | $55.79 | 94902 |
| 2024-05-21 | 56.11 | $56.03 | 125500 |
| 2024-05-20 | 56.01 | $55.95 | 185700 |
| 2024-05-17 | 55.90 | $55.98 | 150900 |
| 2024-05-16 | 55.75 | $55.95 | 108929 |
| 2024-05-15 | 55.56 | $56.08 | 228600 |
| 2024-05-14 | 55.29 | $55.56 | 101314 |
| 2024-05-13 | 55.12 | $55.30 | 121117 |
| 2024-05-10 | 54.99 | $55.29 | 74030 |
| 2024-05-09 | 54.83 | $55.29 | 157200 |
| 2024-05-08 | 54.63 | $55.05 | 316053 |
| 2024-05-07 | 54.46 | $55.12 | 130328 |
| 2024-05-06 | 54.23 | $55.03 | 370017 |
| 2024-05-03 | 53.98 | $54.74 | 484137 |
| 2024-05-02 | 53.77 | $54.31 | 203521 |
| 2024-05-01 | 53.65 | $53.77 | 240942 |
| 2024-04-30 | 53.69 | $53.78 | 143603 |
| 2024-04-29 | 53.74 | $54.39 | 136800 |
| 2024-04-26 | 53.60 | $54.19 | 116916 |
| 2024-04-25 | 53.51 | $53.81 | 125300 |
| 2024-04-24 | 53.53 | $53.97 | 352638 |
| 2024-04-23 | 53.50 | $54.09 | 110400 |
| 2024-04-22 | 53.45 | $53.65 | 238915 |
| 2024-04-19 | 53.52 | $53.33 | 187740 |
| 2024-04-18 | 53.73 | $53.48 | 222000 |
| 2024-04-17 | 53.94 | $53.54 | 270700 |
| 2024-04-16 | 54.18 | $53.62 | 273117 |
| 2024-04-15 | 54.46 | $53.84 | 546801 |
| 2024-04-12 | 54.73 | $54.24 | 94900 |
| 2024-04-11 | 54.94 | $54.76 | 169500 |
| 2024-04-10 | 55.02 | $54.57 | 242400 |
| 2024-04-09 | 55.19 | $55.20 | 129898 |
| 2024-04-08 | 55.20 | $55.09 | 150300 |
| 2024-04-05 | 55.24 | $55.03 | 126841 |
| 2024-04-04 | 55.30 | $54.84 | 240700 |
| 2024-04-03 | 55.44 | $55.11 | 75900 |
| 2024-04-02 | 55.52 | $55.01 | 121900 |
| 2024-04-01 | 55.64 | $55.46 | 146700 |
| 2024-03-28 | 55.64 | $55.67 | 84800 |
| 2024-03-27 | 55.57 | $55.68 | 315113 |
| 2024-03-26 | 55.48 | $55.34 | 79100 |
| 2024-03-25 | 55.47 | $55.36 | 106534 |
| 2024-03-22 | 55.45 | $55.47 | 113600 |
| 2024-03-21 | 55.37 | $55.55 | 131509 |
| 2024-03-20 | 55.25 | $55.41 | 385540 |
| 2024-03-19 | 55.15 | $55.03 | 116731 |
| 2024-03-18 | 55.14 | $54.87 | 96623 |
| 2024-03-15 | 55.16 | $54.76 | 177402 |
| 2024-03-14 | 55.23 | $54.93 | 401300 |
| 2024-03-13 | 55.24 | $55.19 | 403000 |
| 2024-03-12 | 55.18 | $55.27 | 133718 |
| 2024-03-11 | 55.06 | $54.97 | 78649 |
| 2024-03-08 | 55.01 | $55.09 | 121100 |
| 2024-03-07 | 54.90 | $55.20 | 96237 |
| 2024-03-06 | 54.72 | $54.81 | 285535 |
| 2024-03-05 | 54.62 | $54.52 | 144300 |
| 2024-03-04 | 54.59 | $54.68 | 66241 |
| 2024-03-01 | 54.49 | $54.76 | 179343 |
| 2024-02-29 | 54.35 | $54.37 | 100100 |
| 2024-02-28 | 54.28 | $54.19 | 117200 |
| 2024-02-27 | 54.26 | $54.31 | 108837 |
| 2024-02-26 | 54.19 | $54.27 | 129303 |
| 2024-02-23 | 54.11 | $54.41 | 156200 |
| 2024-02-22 | 53.96 | $54.29 | 323837 |
| 2024-02-21 | 53.82 | $53.75 | 184735 |
| 2024-02-20 | 53.82 | $53.75 | 312400 |
| 2024-02-16 | 53.80 | $53.83 | 138300 |
| 2024-02-15 | 53.76 | $53.95 | 125100 |
| 2024-02-14 | 53.67 | $53.64 | 137100 |
| 2024-02-13 | 53.65 | $53.17 | 129200 |
| 2024-02-12 | 53.77 | $53.87 | 141617 |
| 2024-02-09 | 53.70 | $53.80 | 183231 |
| 2024-02-08 | 53.62 | $53.65 | 131600 |
| 2024-02-07 | 53.57 | $53.72 | 156200 |
| 2024-02-06 | 53.49 | $53.59 | 184300 |
| 2024-02-05 | 53.42 | $53.34 | 222048 |
| 2024-02-02 | 53.42 | $53.61 | 336800 |
| 2024-02-01 | 53.33 | $53.64 | 555500 |
| 2024-01-31 | 53.20 | $53.18 | 214000 |
| 2024-01-30 | 53.19 | $53.45 | 420300 |
| 2024-01-29 | 53.09 | $53.51 | 457700 |
| 2024-01-26 | 52.95 | $53.23 | 264141 |
| 2024-01-25 | 52.86 | $53.21 | 337015 |
| 2024-01-24 | 52.75 | $52.98 | 213648 |
| 2024-01-23 | 52.70 | $52.92 | 156349 |
| 2024-01-22 | 52.66 | $52.90 | 731800 |
| 2024-01-19 | 52.61 | $52.78 | 384139 |
| 2024-01-18 | 52.59 | $52.50 | 411539 |
| 2024-01-17 | 52.65 | $52.25 | 274705 |
| 2024-01-16 | 52.81 | $52.56 | 534200 |
| 2024-01-12 | 52.90 | $53.01 | 504400 |
| 2024-01-11 | 52.87 | $52.93 | 761100 |
| 2024-01-10 | 52.85 | $52.83 | 291800 |
| 2024-01-09 | 52.86 | $52.66 | 331400 |
| 2024-01-08 | 52.92 | $52.78 | 847908 |
| 2024-01-05 | 52.95 | $52.44 | 485801 |
| 2024-01-04 | 53.10 | $52.42 | 218600 |
| 2024-01-03 | 53.28 | $52.57 | 362700 |
| 2024-01-02 | 53.44 | $52.81 | 1.4M |
| 2023-12-29 | 53.55 | $53.19 | 348400 |
| 2023-12-28 | 53.56 | $53.27 | 416823 |
| 2023-12-27 | 53.53 | $53.32 | 308304 |
| 2023-12-26 | 53.47 | $53.09 | 412800 |
| 2023-12-22 | 53.46 | $52.90 | 454737 |
| 2023-12-21 | 53.49 | $53.40 | 539700 |
| 2023-12-20 | 53.36 | $53.05 | 378129 |
| 2023-12-19 | 53.30 | $53.37 | 753200 |
| 2023-12-18 | 53.11 | $53.07 | 894546 |
| 2023-12-15 | 52.96 | $53.01 | 418600 |
| 2023-12-14 | 52.78 | $53.15 | 477400 |
| 2023-12-13 | 52.51 | $52.79 | 513100 |
| 2023-12-12 | 52.28 | $52.09 | 421100 |
| 2023-12-11 | 52.21 | $51.97 | 1.1M |
| 2023-12-08 | 52.15 | $51.83 | 602900 |
| 2023-12-07 | 52.12 | $51.83 | 696000 |
| 2023-12-06 | 52.06 | $51.80 | 494641 |
| 2023-12-05 | 51.99 | $51.63 | 638000 |
| 2023-12-04 | 51.95 | $51.58 | 590300 |
| 2023-12-01 | 51.90 | $51.86 | 989300 |
| 2023-11-30 | 51.73 | $51.40 | 582851 |
| 2023-11-29 | 51.67 | $51.44 | 501800 |
| 2023-11-28 | 51.57 | $51.29 | 475700 |
| 2023-11-27 | 51.48 | $51.18 | 798748 |
| 2023-11-24 | 51.39 | $51.18 | 298800 |
| 2023-11-22 | 51.27 | $51.17 | 271500 |
| 2023-11-21 | 51.11 | $51.03 | 322036 |
| 2023-11-20 | 50.95 | $51.12 | 489848 |
| 2023-11-17 | 50.71 | $50.94 | 433934 |
| 2023-11-16 | 50.47 | $50.68 | 455900 |
| 2023-11-15 | 50.25 | $50.64 | 233700 |
| 2023-11-14 | 49.99 | $50.66 | 339312 |
| 2023-11-13 | 49.65 | $49.75 | 353400 |
| 2023-11-10 | 49.52 | $49.74 | 422500 |
| 2023-11-09 | 49.37 | $49.41 | 328520 |
| 2023-11-08 | 49.28 | $49.70 | 215722 |
| 2023-11-07 | 49.07 | $49.66 | 244700 |
| 2023-11-06 | 48.84 | $49.60 | 530243 |
| 2023-11-03 | 48.57 | $49.70 | 360002 |
| 2023-11-02 | 48.21 | $49.21 | 359200 |
| 2023-11-01 | 47.93 | $48.53 | 410300 |
| 2023-10-31 | 47.81 | $48.10 | 355000 |
| 2023-10-30 | 47.81 | $47.95 | 352100 |
| 2023-10-27 | 47.87 | $47.73 | 495000 |
| 2023-10-26 | 48.02 | $47.77 | 289324 |
| 2023-10-25 | 48.19 | $48.03 | 558200 |
| 2023-10-24 | 48.33 | $48.41 | 313228 |
| 2023-10-23 | 48.39 | $48.14 | 297100 |
| 2023-10-20 | 48.55 | $48.15 | 142200 |
| 2023-10-19 | 48.75 | $48.37 | 345513 |
| 2023-10-18 | 48.93 | $48.72 | 201039 |
| 2023-10-17 | 49.04 | $49.24 | 152100 |
| 2023-10-16 | 49.02 | $49.36 | 775033 |
| 2023-10-13 | 48.95 | $49.17 | 216533 |
| 2023-10-12 | 48.94 | $49.25 | 146730 |
| 2023-10-11 | 48.91 | $49.66 | 237834 |
| 2023-10-10 | 48.75 | $49.46 | 284300 |
| 2023-10-09 | 48.62 | $49.17 | 185800 |
| 2023-10-06 | 48.57 | $48.92 | 595300 |
| 2023-10-05 | 48.59 | $48.62 | 189919 |
| 2023-10-04 | 48.73 | $48.57 | 261600 |
| 2023-10-03 | 48.92 | $48.30 | 190502 |
| 2023-10-02 | 49.25 | $49.08 | 215206 |
| 2023-09-29 | 49.41 | $49.41 | 165000 |
| 2023-09-28 | 49.51 | $49.53 | 120934 |
| 2023-09-27 | 49.60 | $49.22 | 171300 |
| 2023-09-26 | 49.82 | $49.28 | 139518 |
| 2023-09-25 | 50.07 | $49.74 | 201700 |
| 2023-09-22 | 50.23 | $49.85 | 166912 |
| 2023-09-21 | 50.40 | $49.78 | 217206 |
| 2023-09-20 | 50.63 | $50.40 | 110604 |
| 2023-09-19 | 50.71 | $50.61 | 291445 |
| 2023-09-18 | 50.75 | $50.71 | 134100 |
| 2023-09-15 | 50.77 | $50.71 | 788400 |
| 2023-09-14 | 50.78 | $51.01 | 132841 |
| 2023-09-13 | 50.71 | $50.72 | 112500 |
| 2023-09-12 | 50.71 | $50.71 | 94111 |
| 2023-09-11 | 50.72 | $50.86 | 298013 |
| 2023-09-08 | 50.69 | $50.62 | 67800 |
| 2023-09-07 | 50.72 | $50.61 | 86800 |
| 2023-09-06 | 50.77 | $50.67 | 92100 |
| 2023-09-05 | 50.80 | $50.90 | 177500 |
| 2023-09-01 | 50.78 | $51.18 | 239308 |
| 2023-08-31 | 50.66 | $51.19 | 112336 |
| 2023-08-30 | 50.51 | $51.25 | 144517 |
| 2023-08-29 | 50.32 | $51.16 | 187400 |
| 2023-08-28 | 50.11 | $50.65 | 329600 |
| 2023-08-25 | 50.03 | $50.39 | 102516 |
| 2023-08-24 | 50.03 | $50.14 | 129100 |
| 2023-08-23 | 50.10 | $50.59 | 91100 |
| 2023-08-22 | 50.06 | $50.10 | 120000 |
| 2023-08-21 | 50.18 | $50.09 | 150314 |
| 2023-08-18 | 50.33 | $50.06 | 328200 |
| 2023-08-17 | 50.52 | $50.01 | 164600 |
| 2023-08-16 | 50.79 | $50.30 | 109728 |
| 2023-08-15 | 51.02 | $50.94 | 86900 |
| 2023-08-14 | 51.11 | $50.96 | 151813 |
| 2023-08-11 | 51.21 | $50.93 | 179230 |
| 2023-08-10 | 51.35 | $51.29 | 118101 |
| 2023-08-09 | 51.41 | $51.22 | 147800 |
| 2023-08-08 | 51.50 | $51.25 | 106400 |
| 2023-08-07 | 51.60 | $51.49 | 104905 |
| 2023-08-04 | 51.64 | $51.17 | 136600 |
| 2023-08-03 | 51.80 | $51.28 | 80334 |
| 2023-08-02 | 51.96 | $51.29 | 153800 |
| 2023-08-01 | 52.14 | $51.93 | 151109 |
| 2023-07-31 | 52.15 | $52.20 | 111451 |
| 2023-07-28 | 52.08 | $52.16 | 86600 |
| 2023-07-27 | 52.00 | $51.68 | 99347 |
| 2023-07-26 | 52.06 | $52.09 | 72520 |
| 2023-07-25 | 51.98 | $51.92 | 133600 |
| 2023-07-24 | 51.94 | $51.85 | 119802 |
| 2023-07-21 | 51.91 | $51.76 | 115300 |
| 2023-07-20 | 51.90 | $51.83 | 137629 |
| 2023-07-19 | 51.85 | $52.09 | 133500 |
| 2023-07-18 | 51.71 | $52.05 | 154000 |
| 2023-07-17 | 51.54 | $51.87 | 141700 |
| 2023-07-14 | 51.39 | $51.64 | 266318 |
| 2023-07-13 | 51.28 | $51.88 | 227656 |
| 2023-07-12 | 51.06 | $51.50 | 130600 |
| 2023-07-11 | 50.92 | $51.00 | 221100 |
| 2023-07-10 | 50.90 | $50.63 | 178400 |
| 2023-07-07 | 50.99 | $50.58 | 213627 |
| 2023-07-06 | 51.12 | $50.42 | 176400 |
| 2023-07-05 | 51.33 | $51.00 | 169148 |
| 2023-07-03 | 51.39 | $51.52 | 242136 |
| 2023-06-30 | 51.30 | $51.45 | 344600 |
| 2023-06-29 | 51.20 | $51.09 | 119043 |
| 2023-06-28 | 51.20 | $51.08 | 128000 |
| 2023-06-27 | 51.19 | $50.93 | 84724 |
| 2023-06-26 | 51.23 | $50.84 | 107538 |
| 2023-06-23 | 51.29 | $50.83 | 113300 |
| 2023-06-22 | 51.37 | $51.11 | 114400 |
| 2023-06-21 | 51.37 | $51.13 | 141805 |
| 2023-06-20 | 51.36 | $51.31 | 171900 |
| 2023-06-16 | 51.28 | $51.48 | 96328 |
| 2023-06-15 | 51.13 | $51.49 | 178600 |
| 2023-06-14 | 50.93 | $51.09 | 182800 |
| 2023-06-13 | 50.81 | $51.13 | 263600 |
| 2023-06-12 | 50.64 | $50.85 | 147700 |
| 2023-06-09 | 50.53 | $50.65 | 201000 |
| 2023-06-08 | 50.44 | $50.73 | 89000 |
| 2023-06-07 | 50.32 | $50.38 | 132101 |
| 2023-06-06 | 50.27 | $50.77 | 199720 |
| 2023-06-05 | 50.09 | $50.39 | 326104 |
| 2023-06-02 | 49.99 | $50.51 | 193938 |
| 2023-06-01 | 49.83 | $50.11 | 283431 |
| 2023-05-31 | 49.76 | $49.81 | 251900 |
| 2023-05-30 | 49.77 | $49.88 | 315500 |
| 2023-05-26 | 49.77 | $49.98 | 238500 |
| 2023-05-25 | 49.73 | $49.50 | 250900 |
| 2023-05-24 | 49.84 | $49.42 | 263906 |
| 2023-05-23 | 50.00 | $49.82 | 160331 |
| 2023-05-22 | 50.07 | $50.14 | 122703 |
| 2023-05-19 | 50.05 | $50.11 | 205800 |
| 2023-05-18 | 50.04 | $50.20 | 146814 |
| 2023-05-17 | 50.00 | $49.75 | 186228 |
| 2023-05-16 | 50.09 | $49.92 | 81900 |
| 2023-05-15 | 50.14 | $50.19 | 115500 |
| 2023-05-12 | 50.12 | $49.97 | 131813 |
| 2023-05-11 | 50.17 | $50.13 | 100700 |
| 2023-05-10 | 50.17 | $50.16 | 128303 |
| 2023-05-09 | 50.16 | $50.02 | 96149 |
| 2023-05-08 | 50.19 | $50.25 | 124724 |
| 2023-05-05 | 50.16 | $50.31 | 97545 |
| 2023-05-04 | 50.09 | $49.78 | 146600 |
| 2023-05-03 | 50.18 | $50.00 | 129113 |
| 2023-05-02 | 50.21 | $49.97 | 194632 |
| 2023-05-01 | 50.26 | $50.24 | 118840 |
| 2023-04-28 | 50.23 | $50.39 | 157600 |
| 2023-04-27 | 50.14 | $50.05 | 155841 |
| 2023-04-26 | 50.14 | $49.67 | 114000 |
| 2023-04-25 | 50.25 | $49.66 | 168700 |
| 2023-04-24 | 50.39 | $50.30 | 210000 |
| 2023-04-21 | 50.35 | $50.09 | 139700 |
| 2023-04-20 | 50.36 | $50.09 | 243500 |
| 2023-04-19 | 50.37 | $50.14 | 269200 |
| 2023-04-18 | 50.36 | $50.12 | 194610 |
| 2023-04-17 | 50.35 | $50.16 | 525200 |
| 2023-04-14 | 50.31 | $50.02 | 195319 |
| 2023-04-13 | 50.30 | $50.58 | 93437 |
| 2023-04-12 | 50.11 | $49.97 | 146900 |
| 2023-04-11 | 50.06 | $49.98 | 156047 |
| 2023-04-10 | 49.99 | $49.89 | 290200 |
| 2023-04-06 | 49.93 | $50.03 | 130321 |
| 2023-04-05 | 49.81 | $49.83 | 148600 |
| 2023-04-04 | 49.71 | $49.90 | 205446 |
| 2023-04-03 | 49.57 | $50.16 | 251037 |
| 2023-03-31 | 49.31 | $50.03 | 179900 |
| 2023-03-30 | 49.03 | $49.47 | 168122 |
| 2023-03-29 | 48.87 | $49.18 | 322206 |
| 2023-03-28 | 48.76 | $48.92 | 134805 |
| 2023-03-27 | 48.71 | $48.92 | 181300 |
| 2023-03-24 | 48.65 | $49.04 | 215913 |
| 2023-03-23 | 48.54 | $48.89 | 175913 |
| 2023-03-22 | 48.46 | $48.87 | 187300 |
| 2023-03-21 | 48.37 | $49.00 | 166837 |
| 2023-03-20 | 48.23 | $48.66 | 203009 |
| 2023-03-17 | 48.16 | $48.35 | 169231 |
| 2023-03-16 | 48.19 | $48.56 | 632500 |
| 2023-03-15 | 48.16 | $48.17 | 334300 |
| 2023-03-14 | 48.26 | $48.49 | 2.8M |
| 2023-03-13 | 48.28 | $48.18 | 285451 |
| 2023-03-10 | 48.41 | $48.26 | 213418 |
| 2023-03-09 | 48.55 | $48.44 | 151100 |
| 2023-03-08 | 48.67 | $48.84 | 135400 |
| 2023-03-07 | 48.69 | $48.69 | 119700 |
| 2023-03-06 | 48.78 | $49.27 | 109000 |
| 2023-03-03 | 48.70 | $49.27 | 113234 |
| 2023-03-02 | 48.61 | $48.74 | 267900 |
| 2023-03-01 | 48.67 | $48.67 | 141333 |
| 2023-02-28 | 48.78 | $48.66 | 91643 |
| 2023-02-27 | 48.92 | $48.85 | 169180 |
| 2023-02-24 | 49.03 | $48.54 | 169319 |
| 2023-02-23 | 49.28 | $49.16 | 215400 |
| 2023-02-22 | 49.38 | $48.72 | 349000 |
| 2023-02-21 | 49.65 | $48.95 | 231800 |
| 2023-02-17 | 49.90 | $49.59 | 944339 |
| 2023-02-16 | 50.00 | $49.58 | 229133 |
| 2023-02-15 | 50.13 | $49.95 | 198409 |
| 2023-02-14 | 50.16 | $49.89 | 309617 |
| 2023-02-13 | 50.22 | $50.09 | 314500 |
| 2023-02-10 | 50.22 | $49.59 | 256800 |
| 2023-02-09 | 50.38 | $49.83 | 241300 |
| 2023-02-08 | 50.48 | $50.09 | 386500 |
| 2023-02-07 | 50.52 | $50.20 | 339402 |
| 2023-02-06 | 50.53 | $49.93 | 377927 |
| 2023-02-03 | 50.62 | $50.21 | 357924 |
| 2023-02-02 | 50.62 | $50.91 | 328500 |
| 2023-02-01 | 50.40 | $50.65 | 426200 |
| 2023-01-31 | 50.19 | $50.07 | 1.0M |
| 2023-01-30 | 50.12 | $49.69 | 1.9M |
| 2023-01-27 | 50.15 | $50.14 | 709900 |
| 2023-01-26 | 50.02 | $50.08 | 304700 |
| 2023-01-25 | 49.89 | $49.91 | 472555 |
| 2023-01-24 | 49.76 | $49.91 | 606318 |
| 2023-01-23 | 49.60 | $49.90 | 3.6M |
| 2023-01-20 | 49.40 | $49.58 | 990420 |
| 2023-01-19 | 49.25 | $49.10 | 1.0M |
| 2023-01-18 | 49.21 | $49.30 | 555901 |
| 2023-01-17 | 49.09 | $49.53 | 1.8M |
| 2023-01-13 | 48.87 | $49.61 | 831433 |
| 2023-01-12 | 48.57 | $49.45 | 1.8M |
| 2023-01-11 | 48.26 | $49.12 | 292603 |
| 2023-01-10 | 47.97 | $48.65 | 1.2M |
| 2023-01-09 | 47.78 | $48.57 | 1.6M |
| 2023-01-06 | 47.57 | $48.52 | 851400 |
| 2023-01-05 | 47.33 | $47.50 | 909300 |
| 2023-01-04 | 47.37 | $47.84 | 734643 |
| 2023-01-03 | 47.32 | $47.51 | 1.8M |
| 2022-12-30 | 47.37 | $47.16 | 847321 |
| 2022-12-29 | 47.54 | $47.67 | 1.4M |
| 2022-12-28 | 47.59 | $47.10 | 1.5M |
| 2022-12-27 | 47.84 | $47.52 | 1.2M |
| 2022-12-23 | 48.02 | $47.61 | 981545 |
| 2022-12-22 | 48.20 | $47.77 | 1.9M |
| 2022-12-21 | 48.38 | $48.27 | 947617 |
| 2022-12-20 | 48.44 | $47.80 | 1.4M |
| 2022-12-19 | 48.66 | $47.77 | 1.7M |
| 2022-12-16 | 48.93 | $48.12 | 1.2M |
| 2022-12-15 | 49.14 | $48.44 | 1.0M |
| 2022-12-14 | 49.30 | $49.20 | 1.7M |
| 2022-12-13 | 49.24 | $49.23 | 1.3M |
| 2022-12-12 | 49.15 | $48.67 | 2.7M |
| 2022-12-09 | 49.20 | $48.56 | 958216 |
| 2022-12-08 | 49.30 | $48.87 | 1.0M |
| 2022-12-07 | 49.30 | $48.66 | 3.0M |
| 2022-12-06 | 49.37 | $48.57 | 832700 |
| 2022-12-05 | 49.46 | $48.84 | 1.4M |
| 2022-12-02 | 49.47 | $49.39 | 992400 |
| 2022-12-01 | 49.29 | $49.42 | 989500 |
| 2022-11-30 | 49.06 | $49.20 | 1.5M |
| 2022-11-29 | 48.83 | $48.19 | 832744 |
| 2022-11-28 | 48.85 | $48.18 | 1.7M |
| 2022-11-25 | 48.86 | $48.71 | 446703 |
| 2022-11-23 | 48.70 | $48.59 | 385934 |
| 2022-11-22 | 48.53 | $48.29 | 561800 |
| 2022-11-21 | 48.40 | $47.87 | 2.5M |
| 2022-11-18 | 48.35 | $48.12 | 1.0M |
| 2022-11-17 | 48.21 | $47.95 | 649700 |
| 2022-11-16 | 48.07 | $48.14 | 504300 |
| 2022-11-15 | 47.83 | $48.25 | 1.7M |
| 2022-11-14 | 47.48 | $47.88 | 755900 |
| 2022-11-11 | 47.17 | $48.11 | 690740 |
| 2022-11-10 | 46.71 | $47.78 | 770532 |
| 2022-11-09 | 46.24 | $45.88 | 474800 |
| 2022-11-08 | 46.26 | $46.55 | 707300 |
| 2022-11-07 | 46.08 | $46.17 | 928400 |
| 2022-11-04 | 45.97 | $46.04 | 1.5M |
| 2022-11-03 | 45.88 | $45.28 | 719920 |
| 2022-11-02 | 46.00 | $45.67 | 613833 |
| 2022-11-01 | 46.03 | $46.17 | 438100 |
| 2022-10-31 | 45.89 | $46.03 | 724749 |
| 2022-10-28 | 45.77 | $46.35 | 598002 |
| 2022-10-27 | 45.53 | $45.94 | 2.4M |
| 2022-10-26 | 45.36 | $46.13 | 347200 |
| 2022-10-25 | 45.09 | $46.00 | 555600 |
| 2022-10-24 | 44.81 | $45.46 | 682613 |
| 2022-10-21 | 44.64 | $45.37 | 544940 |
| 2022-10-20 | 44.47 | $44.70 | 366921 |
| 2022-10-19 | 44.49 | $44.76 | 461300 |
| 2022-10-18 | 44.51 | $45.33 | 369300 |
| 2022-10-17 | 44.35 | $44.98 | 589440 |
| 2022-10-14 | 44.29 | $44.27 | 287800 |
| 2022-10-13 | 44.45 | $44.98 | 529244 |
| 2022-10-12 | 44.44 | $44.41 | 1.7M |
| 2022-10-11 | 44.61 | $44.56 | 489000 |
| 2022-10-10 | 44.79 | $44.73 | 495618 |
| 2022-10-07 | 44.98 | $44.98 | 350425 |
| 2022-10-06 | 45.13 | $45.73 | 349418 |
| 2022-10-05 | 45.10 | $46.07 | 273400 |
| 2022-10-04 | 44.96 | $46.33 | 369400 |
| 2022-10-03 | 44.73 | $45.50 | 464300 |
| 2022-09-30 | 44.73 | $44.78 | 322000 |
| 2022-09-29 | 44.98 | $45.09 | 315839 |
| 2022-09-28 | 45.20 | $45.59 | 432721 |
| 2022-09-27 | 45.33 | $44.87 | 647905 |
| 2022-09-26 | 45.74 | $45.04 | 401738 |
| 2022-09-23 | 46.20 | $45.59 | 389900 |
| 2022-09-22 | 46.60 | $46.27 | 331299 |
| 2022-09-21 | 46.89 | $46.60 | 1.3M |
| 2022-09-20 | 47.15 | $47.03 | 480336 |
| 2022-09-19 | 47.35 | $47.43 | 278400 |
| 2022-09-16 | 47.47 | $47.32 | 269400 |
| 2022-09-15 | 47.65 | $47.55 | 333200 |
| 2022-09-14 | 47.82 | $47.84 | 137800 |
| 2022-09-13 | 47.94 | $47.79 | 442951 |
| 2022-09-12 | 48.12 | $48.98 | 460700 |
| 2022-09-09 | 47.96 | $48.70 | 702400 |
| 2022-09-08 | 47.86 | $48.18 | 149017 |
| 2022-09-07 | 47.92 | $48.12 | 304360 |
| 2022-09-06 | 48.03 | $47.54 | 371700 |
| 2022-09-02 | 48.34 | $47.85 | 238100 |
| 2022-09-01 | 48.64 | $48.07 | 295800 |
| 2022-08-31 | 48.94 | $48.20 | 172040 |
| 2022-08-30 | 49.27 | $48.54 | 165810 |
| 2022-08-29 | 49.57 | $48.77 | 317600 |
| 2022-08-26 | 49.86 | $49.00 | 238700 |
| 2022-08-25 | 50.15 | $50.00 | 288400 |
| 2022-08-24 | 50.17 | $49.41 | 194605 |
| 2022-08-23 | 50.38 | $49.45 | 156600 |
| 2022-08-22 | 50.63 | $49.40 | 330129 |
| 2022-08-19 | 50.93 | $50.10 | 253200 |
| 2022-08-18 | 51.07 | $50.58 | 139500 |
| 2022-08-17 | 51.08 | $50.54 | 211204 |
| 2022-08-16 | 51.08 | $50.98 | 205305 |
| 2022-08-15 | 50.94 | $50.97 | 480200 |
| 2022-08-12 | 50.76 | $50.83 | 287500 |
| 2022-08-11 | 50.58 | $50.43 | 239800 |
| 2022-08-10 | 50.46 | $50.44 | 229663 |
| 2022-08-09 | 50.31 | $49.81 | 153000 |
| 2022-08-08 | 50.32 | $50.00 | 328600 |
| 2022-08-05 | 50.25 | $49.89 | 335700 |
| 2022-08-04 | 50.19 | $50.18 | 150934 |
| 2022-08-03 | 50.02 | $50.03 | 369008 |
| 2022-08-02 | 49.85 | $49.65 | 141600 |
| 2022-08-01 | 49.75 | $50.10 | 1.7M |
| 2022-07-29 | 49.47 | $50.10 | 295008 |
| 2022-07-28 | 49.13 | $49.73 | 220045 |
| 2022-07-27 | 48.82 | $49.22 | 203508 |
| 2022-07-26 | 48.60 | $48.55 | 348700 |
| 2022-07-25 | 48.54 | $48.89 | 509536 |
| 2022-07-22 | 48.36 | $48.78 | 313310 |
| 2022-07-21 | 48.17 | $48.86 | 158300 |
| 2022-07-20 | 47.91 | $48.46 | 277449 |
| 2022-07-19 | 47.73 | $48.40 | 305306 |
| 2022-07-18 | 47.52 | $47.67 | 448019 |
| 2022-07-15 | 47.51 | $47.76 | 728900 |
| 2022-07-14 | 47.48 | $47.28 | 327300 |
| 2022-07-13 | 47.59 | $47.56 | 242300 |
| 2022-07-12 | 47.65 | $47.61 | 265249 |
| 2022-07-11 | 47.70 | $47.72 | 519200 |
| 2022-07-08 | 47.74 | $48.00 | 255800 |
| 2022-07-07 | 47.71 | $48.07 | 348600 |
| 2022-07-06 | 47.65 | $47.66 | 317500 |
| 2022-07-05 | 47.71 | $47.74 | 878800 |
| 2022-07-01 | 47.78 | $48.23 | 533439 |
| 2022-06-30 | 47.70 | $48.00 | 473727 |
| 2022-06-29 | 47.70 | $48.09 | 558906 |
| 2022-06-28 | 47.67 | $48.02 | 665834 |
| 2022-06-27 | 47.67 | $48.41 | 537700 |
| 2022-06-24 | 47.56 | $48.62 | 528700 |
| 2022-06-23 | 47.37 | $47.87 | 957514 |
| 2022-06-22 | 47.39 | $47.56 | 419200 |
| 2022-06-21 | 47.52 | $47.62 | 503000 |
| 2022-06-17 | 47.68 | $47.08 | 1.1M |
| 2022-06-16 | 48.06 | $47.07 | 641225 |
| 2022-06-15 | 48.54 | $47.92 | 363900 |
| 2022-06-14 | 48.87 | $47.27 | 713915 |
| 2022-06-13 | 49.48 | $47.47 | 968400 |
| 2022-06-10 | 50.16 | $48.89 | 402235 |
| 2022-06-09 | 50.55 | $49.73 | 170700 |
| 2022-06-08 | 50.76 | $50.51 | 238900 |
| 2022-06-07 | 50.76 | $50.86 | 395801 |
| 2022-06-06 | 50.64 | $50.56 | 376042 |
| 2022-06-03 | 50.60 | $50.61 | 329500 |
| 2022-06-02 | 50.52 | $51.08 | 269730 |
| 2022-06-01 | 50.28 | $50.51 | 275400 |
| 2022-05-31 | 50.17 | $50.81 | 978115 |
| 2022-05-27 | 49.93 | $51.10 | 274517 |
| 2022-05-26 | 49.56 | $50.50 | 368811 |
| 2022-05-25 | 49.31 | $49.96 | 1.1M |
| 2022-05-24 | 49.17 | $49.75 | 263932 |
| 2022-05-23 | 49.08 | $49.80 | 687045 |
| 2022-05-20 | 48.97 | $49.42 | 285000 |
| 2022-05-19 | 48.97 | $49.30 | 245500 |
| 2022-05-18 | 49.02 | $49.16 | 157837 |
| 2022-05-17 | 49.13 | $50.08 | 224900 |
| 2022-05-16 | 49.00 | $49.64 | 388400 |
| 2022-05-13 | 48.98 | $49.65 | 399716 |
| 2022-05-12 | 48.99 | $48.93 | 528939 |
| 2022-05-11 | 49.23 | $48.98 | 1.1M |
| 2022-05-10 | 49.53 | $49.28 | 564200 |
| 2022-05-09 | 49.82 | $49.10 | 341727 |
| 2022-05-06 | 50.24 | $50.03 | 213600 |
| 2022-05-05 | 50.48 | $50.36 | 619800 |
| 2022-05-04 | 50.67 | $51.58 | 126900 |
| 2022-05-03 | 50.53 | $50.76 | 263400 |
| 2022-05-02 | 50.64 | $50.54 | 212300 |
| 2022-04-29 | 50.85 | $50.56 | 143300 |
| 2022-04-28 | 51.11 | $51.36 | 210848 |
| 2022-04-27 | 51.20 | $50.75 | 794100 |
| 2022-04-26 | 51.50 | $50.75 | 166500 |
| 2022-04-25 | 51.88 | $51.58 | 237400 |
| 2022-04-22 | 52.09 | $51.38 | 421900 |
| 2022-04-21 | 52.42 | $52.19 | 389420 |
| 2022-04-20 | 52.56 | $52.68 | 1.1M |
| 2022-04-19 | 52.59 | $52.51 | 367900 |
| 2022-04-18 | 52.69 | $52.29 | 175700 |
| 2022-04-14 | 52.88 | $52.41 | 269941 |
| 2022-04-13 | 53.08 | $52.85 | 151400 |
| 2022-04-12 | 53.19 | $52.43 | 153044 |
| 2022-04-11 | 53.45 | $52.60 | 215339 |
| 2022-04-08 | 53.72 | $53.11 | 98800 |
| 2022-04-07 | 53.89 | $53.23 | 228000 |
| 2022-04-06 | 54.05 | $53.20 | 192100 |
| 2022-04-05 | 54.25 | $53.59 | 105019 |
| 2022-04-04 | 54.37 | $54.22 | 164241 |
| 2022-04-01 | 54.31 | $54.19 | 351900 |
| 2022-03-31 | 54.24 | $53.96 | 324100 |
| 2022-03-30 | 54.22 | $54.49 | 145338 |
| 2022-03-29 | 54.03 | $54.60 | 281900 |
| 2022-03-28 | 53.75 | $53.96 | 199042 |
| 2022-03-25 | 53.61 | $53.83 | 120600 |
| 2022-03-24 | 53.48 | $53.92 | 154730 |
| 2022-03-23 | 53.29 | $53.55 | 169035 |
| 2022-03-22 | 53.18 | $53.93 | 153600 |
| 2022-03-21 | 52.93 | $53.64 | 236803 |
| 2022-03-18 | 52.72 | $53.94 | 172600 |
| 2022-03-17 | 52.37 | $53.54 | 139516 |
| 2022-03-16 | 52.07 | $53.20 | 169828 |
| 2022-03-15 | 51.84 | $52.15 | 453100 |
| 2022-03-14 | 51.89 | $51.69 | 1.2M |
| 2022-03-11 | 52.12 | $51.99 | 175708 |
| 2022-03-10 | 52.31 | $52.42 | 155500 |
| 2022-03-09 | 52.42 | $52.71 | 128444 |
| 2022-03-08 | 52.48 | $51.88 | 142400 |
| 2022-03-07 | 52.83 | $51.92 | 209042 |
| 2022-03-04 | 53.24 | $53.02 | 116600 |
| 2022-03-03 | 53.41 | $53.40 | 122800 |
| 2022-03-02 | 53.50 | $53.76 | 139000 |
| 2022-03-01 | 53.51 | $53.39 | 342100 |
| 2022-02-28 | 53.65 | $54.05 | 209312 |
| 2022-02-25 | 53.61 | $53.99 | 180400 |
| 2022-02-24 | 53.59 | $53.21 | 389000 |
| 2022-02-23 | 53.83 | $53.27 | 238000 |
| 2022-02-22 | 54.10 | $53.60 | 155402 |
| 2022-02-18 | 54.34 | $54.11 | 112600 |
| 2022-02-17 | 54.48 | $54.28 | 153721 |
| 2022-02-16 | 54.60 | $54.86 | 170500 |
| 2022-02-15 | 54.56 | $54.74 | 93520 |
| 2022-02-14 | 54.56 | $54.30 | 177525 |
| 2022-02-11 | 54.70 | $54.48 | 145000 |
| 2022-02-10 | 54.83 | $54.91 | 160526 |
| 2022-02-09 | 54.84 | $55.60 | 95532 |
| 2022-02-08 | 54.65 | $55.03 | 183900 |
| 2022-02-07 | 54.61 | $54.88 | 109683 |
| 2022-02-04 | 54.61 | $54.86 | 131200 |
| 2022-02-03 | 54.62 | $54.91 | 115937 |
| 2022-02-02 | 54.63 | $55.61 | 128016 |
| 2022-02-01 | 54.43 | $55.35 | 259612 |
| 2022-01-31 | 54.28 | $55.15 | 539600 |
| 2022-01-28 | 54.17 | $54.48 | 375612 |
| 2022-01-27 | 54.27 | $53.89 | 134241 |
| 2022-01-26 | 54.58 | $54.09 | 318600 |
| 2022-01-25 | 54.91 | $54.42 | 719613 |
| 2022-01-24 | 55.22 | $54.79 | 527900 |
| 2022-01-21 | 55.49 | $54.81 | 437710 |
| 2022-01-20 | 55.82 | $55.32 | 348129 |
| 2022-01-19 | 56.07 | $55.58 | 135100 |
| 2022-01-18 | 56.30 | $55.73 | 554700 |
| 2022-01-14 | 56.53 | $56.36 | 310530 |
| 2022-01-13 | 56.61 | $56.54 | 237715 |
| 2022-01-12 | 56.65 | $56.91 | 203243 |
| 2022-01-11 | 56.60 | $56.64 | 366600 |
| 2022-01-10 | 56.61 | $56.26 | 512800 |
| 2022-01-07 | 56.75 | $56.38 | 183500 |
| 2022-01-06 | 56.88 | $56.47 | 268200 |
| 2022-01-05 | 57.02 | $56.54 | 132900 |
| 2022-01-04 | 57.16 | $57.18 | 263300 |
| 2022-01-03 | 57.13 | $57.17 | 322025 |
| 2021-12-31 | 57.09 | $57.08 | 267800 |
| 2021-12-30 | 57.07 | $57.21 | 214330 |
| 2021-12-29 | 57.01 | $57.18 | 230468 |
| 2021-12-28 | 56.94 | $57.24 | 328033 |
| 2021-12-27 | 56.83 | $57.24 | 217000 |
| 2021-12-23 | 56.70 | $56.80 | 472228 |
| 2021-12-22 | 56.68 | $57.02 | 316800 |
| 2021-12-21 | 56.59 | $56.69 | 1.4M |
| 2021-12-20 | 56.59 | $56.21 | 486700 |
| 2021-12-17 | 56.74 | $56.64 | 390644 |
| 2021-12-16 | 56.78 | $56.90 | 237108 |
| 2021-12-15 | 56.76 | $56.95 | 375900 |
| 2021-12-14 | 56.71 | $56.58 | 300604 |
| 2021-12-13 | 56.78 | $56.92 | 646100 |
| 2021-12-10 | 56.75 | $57.10 | 363400 |
| 2021-12-09 | 56.65 | $57.01 | 256410 |
| 2021-12-08 | 56.57 | $57.14 | 229429 |
| 2021-12-07 | 56.44 | $57.11 | 242014 |
| 2021-12-06 | 56.28 | $56.57 | 263642 |
| 2021-12-03 | 56.27 | $56.14 | 303814 |
| 2021-12-02 | 56.39 | $56.44 | 236408 |
| 2021-12-01 | 56.46 | $55.78 | 339101 |
| 2021-11-30 | 56.75 | $56.23 | 385300 |
| 2021-11-29 | 56.96 | $56.57 | 282642 |
| 2021-11-26 | 57.11 | $56.30 | 155232 |
| 2021-11-24 | 57.38 | $57.15 | 158900 |
| 2021-11-23 | 57.44 | $57.01 | 340300 |
| 2021-11-22 | 57.55 | $57.08 | 121200 |
| 2021-11-19 | 57.66 | $57.40 | 123519 |
| 2021-11-18 | 57.69 | $57.48 | 172014 |
| 2021-11-17 | 57.70 | $57.38 | 208734 |
| 2021-11-16 | 57.74 | $57.50 | 246540 |
| 2021-11-15 | 57.74 | $57.52 | 145200 |
| 2021-11-12 | 57.72 | $57.50 | 133200 |
| 2021-11-11 | 57.71 | $57.33 | 177212 |
| 2021-11-10 | 57.73 | $57.28 | 126900 |
| 2021-11-09 | 57.77 | $57.70 | 87300 |
| 2021-11-08 | 57.68 | $57.77 | 107210 |
| 2021-11-05 | 57.54 | $57.68 | 106400 |
| 2021-11-04 | 57.38 | $57.50 | 99808 |
| 2021-11-03 | 57.25 | $57.34 | 257700 |
| 2021-11-02 | 57.13 | $57.13 | 142100 |
| 2021-11-01 | 57.04 | $57.08 | 95900 |
| 2021-10-29 | 56.94 | $56.90 | 267200 |
| 2021-10-28 | 56.88 | $56.98 | 214300 |
| 2021-10-27 | 56.77 | $56.79 | 129700 |
| 2021-10-26 | 56.69 | $56.90 | 85900 |
| 2021-10-25 | 56.55 | $56.78 | 121720 |
| 2021-10-22 | 56.42 | $56.64 | 126100 |
| 2021-10-21 | 56.31 | $56.58 | 104030 |
| 2021-10-20 | 56.18 | $56.75 | 84800 |
| 2021-10-19 | 55.98 | $56.57 | 141300 |
| 2021-10-18 | 55.78 | $56.25 | 237245 |
| 2021-10-15 | 55.65 | $56.30 | 120800 |
| 2021-10-14 | 55.48 | $56.25 | 87900 |
| 2021-10-13 | 55.28 | $55.68 | 58713 |
| 2021-10-12 | 55.23 | $55.42 | 292800 |
| 2021-10-11 | 55.26 | $55.42 | 85637 |
| 2021-10-08 | 55.30 | $55.55 | 155819 |
| 2021-10-07 | 55.32 | $55.63 | 104100 |
| 2021-10-06 | 55.32 | $55.38 | 144900 |
| 2021-10-05 | 55.41 | $55.42 | 104600 |
| 2021-10-04 | 55.52 | $55.21 | 112508 |
| 2021-10-01 | 55.72 | $55.80 | 105300 |
| 2021-09-30 | 55.78 | $55.47 | 118736 |
| 2021-09-29 | 55.96 | $55.63 | 84103 |
| 2021-09-28 | 56.15 | $55.62 | 131444 |
| 2021-09-27 | 56.37 | $56.33 | 96000 |
| 2021-09-24 | 56.43 | $56.52 | 61425 |
| 2021-09-23 | 56.44 | $56.70 | 96400 |
| 2021-09-22 | 56.39 | $56.41 | 128600 |
| 2021-09-21 | 56.43 | $55.96 | 121619 |
| 2021-09-20 | 56.62 | $55.90 | 140030 |
| 2021-09-17 | 56.88 | $56.47 | 72000 |
| 2021-09-16 | 57.01 | $56.88 | 125800 |
| 2021-09-15 | 57.04 | $57.01 | 343143 |
| 2021-09-14 | 57.03 | $56.70 | 81449 |
| 2021-09-13 | 57.11 | $56.91 | 76503 |
| 2021-09-10 | 57.15 | $56.76 | 114346 |
| 2021-09-09 | 57.23 | $57.05 | 66816 |
| 2021-09-08 | 57.24 | $57.07 | 75000 |
| 2021-09-07 | 57.24 | $57.22 | 113000 |
| 2021-09-03 | 57.19 | $57.29 | 53614 |
| 2021-09-02 | 57.09 | $57.22 | 63300 |
| 2021-09-01 | 57.00 | $57.18 | 91500 |
| 2021-08-31 | 56.90 | $57.10 | 60537 |
| 2021-08-30 | 56.79 | $57.08 | 84329 |
| 2021-08-27 | 56.67 | $56.93 | 143200 |
| 2021-08-26 | 56.56 | $56.55 | 91520 |
| 2021-08-25 | 56.55 | $56.67 | 109000 |
| 2021-08-24 | 56.50 | $56.67 | 94717 |
| 2021-08-23 | 56.43 | $56.59 | 137100 |
| 2021-08-20 | 56.38 | $56.15 | 135600 |
| 2021-08-19 | 56.45 | $56.04 | 105200 |
| 2021-08-18 | 56.57 | $56.19 | 108700 |
| 2021-08-17 | 56.67 | $56.33 | 106900 |
| 2021-08-16 | 56.74 | $56.72 | 79305 |
| 2021-08-13 | 56.70 | $56.79 | 1.0M |
| 2021-08-12 | 56.63 | $56.66 | 69815 |
| 2021-08-11 | 56.58 | $56.65 | 61541 |
| 2021-08-10 | 56.52 | $56.42 | 88900 |
| 2021-08-09 | 56.51 | $56.44 | 84909 |
| 2021-08-06 | 56.50 | $56.41 | 100230 |
| 2021-08-05 | 56.49 | $56.63 | 56900 |
| 2021-08-04 | 56.40 | $56.41 | 68006 |
| 2021-08-03 | 56.36 | $56.60 | 62700 |
| 2021-08-02 | 56.26 | $56.26 | 119039 |
| 2021-07-30 | 56.23 | $56.18 | 73430 |
| 2021-07-29 | 56.22 | $56.47 | 83100 |
| 2021-07-28 | 56.12 | $56.30 | 72700 |
| 2021-07-27 | 56.04 | $56.02 | 61600 |
| 2021-07-26 | 56.04 | $56.28 | 85607 |
| 2021-07-23 | 55.96 | $56.22 | 72738 |
| 2021-07-22 | 55.87 | $56.08 | 74900 |
| 2021-07-21 | 55.82 | $55.92 | 121429 |
| 2021-07-20 | 55.80 | $55.73 | 88306 |
| 2021-07-19 | 55.83 | $55.25 | 143900 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
50.17
2026-07-16
Close Price
$68.83
Vol: 164621
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.82
Average
52.86
Maximum
77.70
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.17 | $68.83 | 164621 |
| 2026-07-15 | 52.06 | $69.06 | 182500 |
| 2026-07-14 | 50.48 | $68.85 | 220900 |
| 2026-07-13 | 47.83 | $68.51 | 212100 |
| 2026-07-10 | 52.45 | $69.10 | 204941 |
| 2026-07-09 | 51.16 | $68.93 | 197100 |
| 2026-07-08 | 48.17 | $68.55 | 324200 |
| 2026-07-07 | 49.69 | $68.75 | 277208 |
| 2026-07-06 | 53.98 | $69.28 | 285809 |
| 2026-07-02 | 53.91 | $69.27 | 263200 |
| 2026-07-01 | 53.64 | $69.23 | 266316 |
| 2026-06-30 | 55.76 | $69.50 | 473800 |
| 2026-06-29 | 54.56 | $69.31 | 234119 |
| 2026-06-26 | 51.68 | $68.87 | 242959 |
| 2026-06-25 | 52.76 | $69.02 | 251046 |
| 2026-06-24 | 51.73 | $68.86 | 330401 |
| 2026-06-23 | 51.23 | $68.78 | 232005 |
| 2026-06-22 | 57.01 | $69.60 | 282743 |
| 2026-06-18 | 58.23 | $69.76 | 268900 |
| 2026-06-17 | 54.79 | $69.16 | 367500 |
| 2026-06-16 | 58.53 | $69.65 | 220300 |
| 2026-06-15 | 59.56 | $69.78 | 365700 |
| 2026-06-12 | 55.83 | $69.12 | 356438 |
| 2026-06-11 | 54.74 | $68.94 | 434337 |
| 2026-06-10 | 47.24 | $67.84 | 281748 |
| 2026-06-09 | 51.92 | $68.47 | 455600 |
| 2026-06-08 | 51.92 | $68.47 | 235608 |
| 2026-06-05 | 50.59 | $68.28 | 302600 |
| 2026-06-04 | 62.46 | $69.65 | 199951 |
| 2026-06-03 | 61.39 | $69.48 | 230029 |
| 2026-06-02 | 65.23 | $69.85 | 535946 |
| 2026-06-01 | 64.37 | $69.70 | 595400 |
| 2026-05-29 | 63.86 | $69.61 | 239036 |
| 2026-05-28 | 63.37 | $69.52 | 345627 |
| 2026-05-27 | 62.22 | $69.31 | 286900 |
| 2026-05-26 | 62.75 | $69.37 | 274825 |
| 2026-05-22 | 59.56 | $68.79 | 319806 |
| 2026-05-21 | 58.93 | $68.68 | 267400 |
| 2026-05-20 | 57.84 | $68.49 | 385300 |
| 2026-05-19 | 53.82 | $67.83 | 238823 |
| 2026-05-18 | 56.62 | $68.19 | 447500 |
| 2026-05-15 | 56.26 | $68.13 | 295942 |
| 2026-05-14 | 63.25 | $68.97 | 213700 |
| 2026-05-13 | 62.24 | $68.78 | 410534 |
| 2026-05-12 | 60.79 | $68.51 | 434200 |
| 2026-05-11 | 63.72 | $68.85 | 315589 |
| 2026-05-08 | 63.67 | $68.84 | 340936 |
| 2026-05-07 | 61.44 | $68.39 | 541716 |
| 2026-05-06 | 65.06 | $68.82 | 309000 |
| 2026-05-05 | 60.49 | $67.93 | 322140 |
| 2026-05-04 | 57.71 | $67.46 | 730948 |
| 2026-05-01 | 60.37 | $67.77 | 355500 |
| 2026-04-30 | 59.92 | $67.69 | 327309 |
| 2026-04-29 | 55.98 | $67.03 | 281044 |
| 2026-04-28 | 57.95 | $67.27 | 182600 |
| 2026-04-27 | 60.03 | $67.52 | 207481 |
| 2026-04-24 | 60.36 | $67.56 | 326700 |
| 2026-04-23 | 58.24 | $67.17 | 565800 |
| 2026-04-22 | 60.45 | $67.45 | 211028 |
| 2026-04-21 | 58.41 | $67.07 | 365913 |
| 2026-04-20 | 62.87 | $67.62 | 449133 |
| 2026-04-17 | 63.96 | $67.75 | 274000 |
| 2026-04-16 | 60.76 | $67.11 | 412200 |
| 2026-04-15 | 60.66 | $67.09 | 294200 |
| 2026-04-14 | 60.01 | $66.96 | 352031 |
| 2026-04-13 | 57.32 | $66.44 | 611123 |
| 2026-04-10 | 54.94 | $66.01 | 234802 |
| 2026-04-09 | 55.21 | $66.05 | 500300 |
| 2026-04-08 | 54.52 | $65.92 | 470800 |
| 2026-04-07 | 46.50 | $64.60 | 408321 |
| 2026-04-06 | 46.09 | $64.54 | 312040 |
| 2026-04-02 | 45.09 | $64.39 | 297040 |
| 2026-04-01 | 47.02 | $64.74 | 493143 |
| 2026-03-31 | 44.51 | $64.35 | 651920 |
| 2026-03-30 | 35.29 | $63.12 | 322837 |
| 2026-03-27 | 35.29 | $63.12 | 442700 |
| 2026-03-26 | 37.68 | $63.64 | 317800 |
| 2026-03-25 | 42.39 | $64.54 | 251848 |
| 2026-03-24 | 38.49 | $64.06 | 402900 |
| 2026-03-23 | 40.05 | $64.35 | 498624 |
| 2026-03-20 | 33.14 | $63.57 | 435755 |
| 2026-03-19 | 38.93 | $64.63 | 309000 |
| 2026-03-18 | 39.24 | $64.68 | 331872 |
| 2026-03-17 | 43.91 | $65.39 | 249603 |
| 2026-03-16 | 42.16 | $65.20 | 355200 |
| 2026-03-13 | 35.85 | $64.57 | 308923 |
| 2026-03-12 | 37.64 | $64.86 | 536020 |
| 2026-03-11 | 43.18 | $65.64 | 505738 |
| 2026-03-10 | 44.69 | $65.83 | 831125 |
| 2026-03-09 | 44.93 | $65.86 | 909200 |
| 2026-03-06 | 41.07 | $65.47 | 458000 |
| 2026-03-05 | 44.74 | $65.95 | 544600 |
| 2026-03-04 | 49.75 | $66.52 | 432656 |
| 2026-03-03 | 46.24 | $66.17 | 777130 |
| 2026-03-02 | 55.14 | $67.02 | 910300 |
| 2026-02-27 | 59.49 | $67.36 | 536090 |
| 2026-02-26 | 60.97 | $67.47 | 263233 |
| 2026-02-25 | 62.86 | $67.61 | 691500 |
| 2026-02-24 | 60.18 | $67.29 | 270094 |
| 2026-02-23 | 57.54 | $67.00 | 240500 |
| 2026-02-20 | 61.84 | $67.32 | 264500 |
| 2026-02-19 | 58.53 | $66.96 | 256600 |
| 2026-02-18 | 59.62 | $67.04 | 242600 |
| 2026-02-17 | 58.14 | $66.88 | 490206 |
| 2026-02-13 | 57.86 | $66.85 | 236610 |
| 2026-02-12 | 56.50 | $66.70 | 723900 |
| 2026-02-11 | 61.94 | $67.13 | 220400 |
| 2026-02-10 | 61.54 | $67.08 | 320600 |
| 2026-02-09 | 61.22 | $67.04 | 274700 |
| 2026-02-06 | 58.71 | $66.73 | 540132 |
| 2026-02-05 | 50.00 | $65.85 | 434627 |
| 2026-02-04 | 55.29 | $66.27 | 412600 |
| 2026-02-03 | 57.07 | $66.40 | 336814 |
| 2026-02-02 | 58.44 | $66.50 | 612445 |
| 2026-01-30 | 57.07 | $66.36 | 279536 |
| 2026-01-29 | 61.47 | $66.68 | 390147 |
| 2026-01-28 | 61.20 | $66.65 | 325828 |
| 2026-01-27 | 62.58 | $66.75 | 253200 |
| 2026-01-26 | 59.66 | $66.41 | 486600 |
| 2026-01-23 | 57.62 | $66.19 | 371300 |
| 2026-01-22 | 56.78 | $66.10 | 364790 |
| 2026-01-21 | 54.67 | $65.88 | 255416 |
| 2026-01-20 | 48.51 | $65.31 | 831026 |
| 2026-01-16 | 59.42 | $66.12 | 520603 |
| 2026-01-15 | 60.05 | $66.16 | 350191 |
| 2026-01-14 | 59.33 | $66.09 | 194300 |
| 2026-01-13 | 59.48 | $66.10 | 311600 |
| 2026-01-12 | 61.04 | $66.21 | 690924 |
| 2026-01-09 | 59.19 | $66.01 | 406948 |
| 2026-01-08 | 56.21 | $65.71 | 350320 |
| 2026-01-07 | 56.74 | $65.75 | 317076 |
| 2026-01-06 | 57.76 | $65.83 | 364700 |
| 2026-01-05 | 56.17 | $65.66 | 666104 |
| 2026-01-02 | 52.46 | $65.29 | 612449 |
| 2025-12-31 | 49.37 | $65.01 | 391647 |
| 2025-12-30 | 52.99 | $65.32 | 316400 |
| 2025-12-29 | 53.34 | $65.35 | 565500 |
| 2025-12-26 | 54.39 | $65.44 | 379911 |
| 2025-12-24 | 54.11 | $65.41 | 369700 |
| 2025-12-23 | 52.31 | $65.22 | 370008 |
| 2025-12-22 | 57.87 | $65.71 | 861300 |
| 2025-12-19 | 56.06 | $65.51 | 398933 |
| 2025-12-18 | 53.29 | $65.22 | 412913 |
| 2025-12-17 | 49.55 | $64.86 | 457400 |
| 2025-12-16 | 53.75 | $65.23 | 418300 |
| 2025-12-15 | 55.20 | $65.35 | 467902 |
| 2025-12-12 | 54.91 | $65.32 | 394338 |
| 2025-12-11 | 60.17 | $65.75 | 334834 |
| 2025-12-10 | 59.04 | $65.62 | 442719 |
| 2025-12-09 | 55.35 | $65.22 | 397300 |
| 2025-12-08 | 55.35 | $65.22 | 450847 |
| 2025-12-05 | 57.70 | $65.42 | 377232 |
| 2025-12-04 | 57.35 | $65.38 | 432500 |
| 2025-12-03 | 57.35 | $65.38 | 987808 |
| 2025-12-02 | 55.65 | $65.17 | 482100 |
| 2025-12-01 | 54.83 | $65.07 | 323620 |
| 2025-11-28 | 58.74 | $65.45 | 202100 |
| 2025-11-26 | 56.65 | $65.18 | 297024 |
| 2025-11-25 | 53.86 | $64.84 | 281200 |
| 2025-11-24 | 50.00 | $64.41 | 298244 |
| 2025-11-21 | 45.56 | $63.97 | 375701 |
| 2025-11-20 | 40.17 | $63.50 | 278700 |
| 2025-11-19 | 44.84 | $64.02 | 269620 |
| 2025-11-18 | 44.48 | $63.99 | 937380 |
| 2025-11-17 | 47.36 | $64.29 | 268300 |
| 2025-11-14 | 51.82 | $64.71 | 271600 |
| 2025-11-13 | 52.38 | $64.76 | 388300 |
| 2025-11-12 | 60.42 | $65.41 | 236724 |
| 2025-11-11 | 59.51 | $65.31 | 191720 |
| 2025-11-10 | 58.05 | $65.15 | 449912 |
| 2025-11-07 | 52.44 | $64.60 | 239517 |
| 2025-11-06 | 51.88 | $64.55 | 482447 |
| 2025-11-05 | 54.80 | $64.79 | 214824 |
| 2025-11-04 | 53.24 | $64.64 | 244461 |
| 2025-11-03 | 59.35 | $65.11 | 399700 |
| 2025-10-31 | 59.16 | $65.09 | 222635 |
| 2025-10-30 | 58.70 | $65.04 | 238746 |
| 2025-10-29 | 63.42 | $65.39 | 351700 |
| 2025-10-28 | 65.42 | $65.53 | 309324 |
| 2025-10-27 | 66.41 | $65.60 | 440412 |
| 2025-10-24 | 62.47 | $65.09 | 476700 |
| 2025-10-23 | 59.92 | $64.80 | 151148 |
| 2025-10-22 | 57.96 | $64.59 | 155500 |
| 2025-10-21 | 59.68 | $64.72 | 152778 |
| 2025-10-20 | 61.54 | $64.86 | 313045 |
| 2025-10-17 | 57.38 | $64.40 | 381400 |
| 2025-10-16 | 56.31 | $64.29 | 226552 |
| 2025-10-15 | 57.06 | $64.35 | 189451 |
| 2025-10-14 | 54.48 | $64.08 | 201063 |
| 2025-10-13 | 54.60 | $64.09 | 236200 |
| 2025-10-10 | 47.67 | $63.43 | 318206 |
| 2025-10-09 | 61.09 | $64.43 | 232429 |
| 2025-10-08 | 65.09 | $64.66 | 216114 |
| 2025-10-07 | 62.34 | $64.39 | 197500 |
| 2025-10-06 | 66.20 | $64.60 | 230151 |
| 2025-10-03 | 65.62 | $64.54 | 168063 |
| 2025-10-02 | 64.76 | $64.45 | 178042 |
| 2025-10-01 | 67.80 | $64.62 | 190900 |
| 2025-09-30 | 65.64 | $64.38 | 202441 |
| 2025-09-29 | 64.21 | $64.23 | 150226 |
| 2025-09-26 | 61.81 | $63.99 | 140400 |
| 2025-09-25 | 59.88 | $63.81 | 124000 |
| 2025-09-24 | 63.42 | $64.02 | 495700 |
| 2025-09-23 | 68.56 | $64.30 | 220740 |
| 2025-09-22 | 70.29 | $64.39 | 209522 |
| 2025-09-19 | 69.14 | $64.25 | 143400 |
| 2025-09-18 | 68.72 | $64.20 | 279200 |
| 2025-09-17 | 67.74 | $64.08 | 185617 |
| 2025-09-16 | 68.94 | $64.15 | 220100 |
| 2025-09-15 | 69.61 | $64.19 | 247234 |
| 2025-09-12 | 67.19 | $63.87 | 149911 |
| 2025-09-11 | 69.49 | $64.01 | 246816 |
| 2025-09-10 | 66.10 | $63.58 | 208718 |
| 2025-09-09 | 65.07 | $63.46 | 223729 |
| 2025-09-08 | 65.23 | $63.47 | 428000 |
| 2025-09-05 | 63.11 | $63.22 | 152600 |
| 2025-09-04 | 61.70 | $63.06 | 195551 |
| 2025-09-03 | 57.86 | $62.66 | 128023 |
| 2025-09-02 | 55.65 | $62.45 | 260142 |
| 2025-08-29 | 61.02 | $62.82 | 136300 |
| 2025-08-28 | 64.03 | $63.01 | 257621 |
| 2025-08-27 | 62.46 | $62.84 | 260400 |
| 2025-08-26 | 62.61 | $62.85 | 183504 |
| 2025-08-25 | 61.44 | $62.72 | 215400 |
| 2025-08-22 | 65.48 | $62.99 | 307700 |
| 2025-08-21 | 58.46 | $62.26 | 153382 |
| 2025-08-20 | 61.73 | $62.46 | 342400 |
| 2025-08-19 | 62.39 | $62.50 | 125700 |
| 2025-08-18 | 64.53 | $62.63 | 158100 |
| 2025-08-15 | 64.17 | $62.59 | 194438 |
| 2025-08-14 | 65.11 | $62.65 | 219500 |
| 2025-08-13 | 67.46 | $62.80 | 142400 |
| 2025-08-12 | 64.90 | $62.48 | 160821 |
| 2025-08-11 | 61.18 | $62.07 | 139000 |
| 2025-08-08 | 62.56 | $62.16 | 194002 |
| 2025-08-07 | 60.38 | $61.93 | 122407 |
| 2025-08-06 | 59.21 | $61.81 | 343300 |
| 2025-08-05 | 57.62 | $61.65 | 158189 |
| 2025-08-04 | 58.85 | $61.74 | 170014 |
| 2025-08-01 | 52.80 | $61.17 | 309300 |
| 2025-07-31 | 56.84 | $61.46 | 207000 |
| 2025-07-30 | 59.21 | $61.62 | 208300 |
| 2025-07-29 | 62.29 | $61.82 | 125700 |
| 2025-07-28 | 62.11 | $61.80 | 108000 |
| 2025-07-25 | 66.17 | $62.06 | 180600 |
| 2025-07-24 | 65.09 | $61.93 | 102600 |
| 2025-07-23 | 66.17 | $62.00 | 158900 |
| 2025-07-22 | 63.26 | $61.65 | 98468 |
| 2025-07-21 | 61.74 | $61.48 | 149316 |
| 2025-07-18 | 60.27 | $61.32 | 131300 |
| 2025-07-17 | 60.82 | $61.36 | 216800 |
| 2025-07-16 | 58.94 | $61.15 | 192900 |
| 2025-07-15 | 57.55 | $61.00 | 154600 |
| 2025-07-14 | 59.99 | $61.19 | 160621 |
| 2025-07-11 | 59.39 | $61.12 | 134200 |
| 2025-07-10 | 63.13 | $61.41 | 155900 |
| 2025-07-09 | 64.32 | $61.50 | 115200 |
| 2025-07-08 | 61.22 | $61.10 | 167600 |
| 2025-07-07 | 60.32 | $60.99 | 179139 |
| 2025-07-03 | 66.30 | $61.44 | 105800 |
| 2025-07-02 | 65.73 | $61.36 | 166313 |
| 2025-07-01 | 68.21 | $61.54 | 707800 |
| 2025-06-30 | 68.62 | $61.57 | 209000 |
| 2025-06-27 | 67.12 | $61.33 | 115500 |
| 2025-06-26 | 66.02 | $61.16 | 143848 |
| 2025-06-25 | 63.36 | $60.77 | 152600 |
| 2025-06-24 | 64.34 | $60.85 | 178000 |
| 2025-06-23 | 60.33 | $60.30 | 177900 |
| 2025-06-20 | 57.79 | $59.99 | 197542 |
| 2025-06-18 | 58.83 | $60.08 | 152400 |
| 2025-06-17 | 58.28 | $60.01 | 252261 |
| 2025-06-16 | 61.66 | $60.31 | 339606 |
| 2025-06-13 | 59.66 | $60.04 | 278100 |
| 2025-06-12 | 67.05 | $60.64 | 161800 |
| 2025-06-11 | 65.70 | $60.44 | 148400 |
| 2025-06-10 | 65.16 | $60.36 | 140820 |
| 2025-06-09 | 64.09 | $60.20 | 153808 |
| 2025-06-06 | 63.21 | $60.07 | 115421 |
| 2025-06-05 | 61.92 | $59.88 | 130803 |
| 2025-06-04 | 63.94 | $60.06 | 87745 |
| 2025-06-03 | 62.72 | $59.87 | 113400 |
| 2025-06-02 | 61.82 | $59.73 | 287900 |
| 2025-05-30 | 60.78 | $59.57 | 150300 |
| 2025-05-29 | 60.66 | $59.55 | 159753 |
| 2025-05-28 | 59.29 | $59.33 | 124832 |
| 2025-05-27 | 61.70 | $59.59 | 177845 |
| 2025-05-23 | 57.04 | $58.86 | 132600 |
| 2025-05-22 | 58.71 | $59.04 | 144247 |
| 2025-05-21 | 58.19 | $58.96 | 171417 |
| 2025-05-20 | 63.80 | $59.55 | 108611 |
| 2025-05-19 | 64.30 | $59.60 | 288514 |
| 2025-05-16 | 63.71 | $59.49 | 216149 |
| 2025-05-15 | 62.69 | $59.30 | 270346 |
| 2025-05-14 | 60.94 | $58.98 | 204821 |
| 2025-05-13 | 61.89 | $59.09 | 361500 |
| 2025-05-12 | 60.62 | $58.85 | 570415 |
| 2025-05-09 | 56.35 | $58.11 | 344100 |
| 2025-05-08 | 56.10 | $58.07 | 552300 |
| 2025-05-07 | 55.51 | $57.97 | 229800 |
| 2025-05-06 | 55.51 | $57.97 | 137700 |
| 2025-05-05 | 55.92 | $58.03 | 198920 |
| 2025-05-02 | 57.19 | $58.22 | 197400 |
| 2025-05-01 | 54.46 | $57.69 | 210004 |
| 2025-04-30 | 54.09 | $57.62 | 154600 |
| 2025-04-29 | 54.33 | $57.66 | 240200 |
| 2025-04-28 | 52.80 | $57.35 | 288200 |
| 2025-04-25 | 52.46 | $57.28 | 148900 |
| 2025-04-24 | 51.36 | $57.05 | 243000 |
| 2025-04-23 | 48.00 | $56.37 | 169500 |
| 2025-04-22 | 45.63 | $55.92 | 248617 |
| 2025-04-21 | 41.04 | $55.11 | 661938 |
| 2025-04-17 | 43.58 | $55.70 | 238610 |
| 2025-04-16 | 42.78 | $55.56 | 265100 |
| 2025-04-15 | 45.50 | $56.18 | 335625 |
| 2025-04-14 | 44.25 | $55.95 | 529812 |
| 2025-04-11 | 42.79 | $55.68 | 642633 |
| 2025-04-10 | 39.03 | $55.01 | 345120 |
| 2025-04-09 | 42.61 | $55.91 | 538193 |
| 2025-04-08 | 23.82 | $53.36 | 460400 |
| 2025-04-07 | 24.91 | $53.72 | 817704 |
| 2025-04-04 | 27.26 | $54.43 | 377800 |
| 2025-04-03 | 35.60 | $56.29 | 400517 |
| 2025-04-02 | 46.21 | $57.76 | 91200 |
| 2025-04-01 | 46.01 | $57.74 | 233714 |
| 2025-03-31 | 44.26 | $57.57 | 161400 |
| 2025-03-28 | 43.14 | $57.46 | 117300 |
| 2025-03-27 | 47.27 | $57.96 | 108102 |
| 2025-03-26 | 49.33 | $58.19 | 74447 |
| 2025-03-25 | 51.27 | $58.40 | 86338 |
| 2025-03-24 | 50.48 | $58.31 | 218500 |
| 2025-03-21 | 48.07 | $58.04 | 223100 |
| 2025-03-20 | 48.48 | $58.09 | 266000 |
| 2025-03-19 | 49.79 | $58.25 | 575992 |
| 2025-03-18 | 47.26 | $57.95 | 92800 |
| 2025-03-17 | 47.87 | $58.03 | 128751 |
| 2025-03-14 | 45.61 | $57.76 | 143800 |
| 2025-03-13 | 39.43 | $57.09 | 141900 |
| 2025-03-12 | 42.22 | $57.50 | 103000 |
| 2025-03-11 | 40.36 | $57.31 | 241600 |
| 2025-03-10 | 42.98 | $57.69 | 149800 |
| 2025-03-07 | 49.60 | $58.51 | 146800 |
| 2025-03-06 | 45.31 | $58.07 | 144700 |
| 2025-03-05 | 50.82 | $58.66 | 255007 |
| 2025-03-04 | 45.60 | $58.17 | 126310 |
| 2025-03-03 | 48.82 | $58.49 | 123200 |
| 2025-02-28 | 52.32 | $58.81 | 667502 |
| 2025-02-27 | 47.88 | $58.41 | 129400 |
| 2025-02-26 | 54.66 | $58.97 | 71100 |
| 2025-02-25 | 53.20 | $58.84 | 133108 |
| 2025-02-24 | 52.64 | $58.79 | 96000 |
| 2025-02-21 | 54.36 | $58.93 | 648800 |
| 2025-02-20 | 59.67 | $59.33 | 94100 |
| 2025-02-19 | 59.19 | $59.28 | 95531 |
| 2025-02-18 | 60.68 | $59.39 | 108840 |
| 2025-02-14 | 59.72 | $59.28 | 60846 |
| 2025-02-13 | 59.11 | $59.21 | 372502 |
| 2025-02-12 | 53.86 | $58.65 | 90617 |
| 2025-02-11 | 55.43 | $58.78 | 100800 |
| 2025-02-10 | 56.03 | $58.83 | 112437 |
| 2025-02-07 | 53.45 | $58.56 | 160300 |
| 2025-02-06 | 58.38 | $58.97 | 125900 |
| 2025-02-05 | 56.72 | $58.79 | 151300 |
| 2025-02-04 | 54.30 | $58.54 | 255000 |
| 2025-02-03 | 50.65 | $58.19 | 253700 |
| 2025-01-31 | 54.30 | $58.50 | 465603 |
| 2025-01-30 | 57.08 | $58.72 | 229927 |
| 2025-01-29 | 54.36 | $58.45 | 236000 |
| 2025-01-28 | 55.73 | $58.56 | 112000 |
| 2025-01-27 | 53.18 | $58.31 | 1.3M |
| 2025-01-24 | 54.86 | $58.45 | 261547 |
| 2025-01-23 | 55.94 | $58.54 | 515705 |
| 2025-01-22 | 54.62 | $58.40 | 530500 |
| 2025-01-21 | 53.97 | $58.33 | 950100 |
| 2025-01-17 | 47.85 | $57.73 | 373100 |
| 2025-01-16 | 45.79 | $57.55 | 1.3M |
| 2025-01-15 | 45.68 | $57.54 | 417806 |
| 2025-01-14 | 36.80 | $56.83 | 170318 |
| 2025-01-13 | 33.91 | $56.63 | 718628 |
| 2025-01-10 | 34.21 | $56.67 | 575400 |
| 2025-01-08 | 40.54 | $57.42 | 175935 |
| 2025-01-07 | 38.96 | $57.31 | 192324 |
| 2025-01-06 | 42.67 | $57.69 | 660420 |
| 2025-01-03 | 39.96 | $57.50 | 258600 |
| 2025-01-02 | 35.37 | $57.20 | 464618 |
| 2024-12-31 | 36.43 | $57.32 | 626041 |
| 2024-12-30 | 36.43 | $57.32 | 535530 |
| 2024-12-27 | 39.64 | $57.68 | 1.1M |
| 2024-12-26 | 42.72 | $57.99 | 449831 |
| 2024-12-24 | 42.03 | $57.94 | 276122 |
| 2024-12-23 | 37.45 | $57.62 | 961518 |
| 2024-12-20 | 35.48 | $57.49 | 473306 |
| 2024-12-19 | 38.11 | $57.79 | 702700 |
| 2024-12-18 | 38.38 | $57.82 | 435000 |
| 2024-12-17 | 52.20 | $59.00 | 390200 |
| 2024-12-16 | 54.57 | $59.15 | 1.2M |
| 2024-12-13 | 53.63 | $59.08 | 355000 |
| 2024-12-12 | 55.49 | $59.20 | 306100 |
| 2024-12-11 | 60.29 | $59.49 | 359113 |
| 2024-12-10 | 58.28 | $59.32 | 470008 |
| 2024-12-09 | 61.41 | $59.50 | 466300 |
| 2024-12-06 | 64.32 | $59.66 | 269700 |
| 2024-12-05 | 63.39 | $59.57 | 225500 |
| 2024-12-04 | 63.29 | $59.56 | 456438 |
| 2024-12-03 | 60.17 | $59.26 | 188822 |
| 2024-12-02 | 61.16 | $59.32 | 238400 |
| 2024-11-29 | 59.80 | $59.19 | 129500 |
| 2024-11-27 | 55.84 | $58.84 | 352628 |
| 2024-11-26 | 55.99 | $58.85 | 184644 |
| 2024-11-25 | 55.65 | $58.82 | 272812 |
| 2024-11-22 | 52.53 | $58.55 | 243317 |
| 2024-11-21 | 50.32 | $58.37 | 270934 |
| 2024-11-20 | 48.68 | $58.24 | 233500 |
| 2024-11-19 | 49.15 | $58.28 | 315147 |
| 2024-11-18 | 47.82 | $58.17 | 154200 |
| 2024-11-15 | 45.48 | $57.98 | 205843 |
| 2024-11-14 | 48.76 | $58.28 | 197932 |
| 2024-11-13 | 50.61 | $58.44 | 192100 |
| 2024-11-12 | 51.42 | $58.51 | 220748 |
| 2024-11-11 | 56.05 | $58.89 | 139239 |
| 2024-11-08 | 56.95 | $58.96 | 111713 |
| 2024-11-07 | 58.21 | $59.06 | 207400 |
| 2024-11-06 | 52.50 | $58.49 | 492846 |
| 2024-11-05 | 49.02 | $58.19 | 136200 |
| 2024-11-04 | 43.50 | $57.77 | 190100 |
| 2024-11-01 | 42.95 | $57.73 | 157448 |
| 2024-10-31 | 41.71 | $57.64 | 285522 |
| 2024-10-30 | 47.81 | $58.20 | 97600 |
| 2024-10-29 | 49.91 | $58.37 | 103408 |
| 2024-10-28 | 49.79 | $58.36 | 133438 |
| 2024-10-25 | 47.71 | $58.19 | 109068 |
| 2024-10-24 | 49.19 | $58.32 | 241307 |
| 2024-10-23 | 47.77 | $58.20 | 109407 |
| 2024-10-22 | 52.03 | $58.57 | 89957 |
| 2024-10-21 | 52.76 | $58.63 | 81408 |
| 2024-10-18 | 57.46 | $59.00 | 68135 |
| 2024-10-17 | 54.88 | $58.75 | 309707 |
| 2024-10-16 | 56.84 | $58.90 | 74616 |
| 2024-10-15 | 54.79 | $58.70 | 94800 |
| 2024-10-14 | 58.91 | $59.01 | 110500 |
| 2024-10-11 | 56.51 | $58.77 | 114723 |
| 2024-10-10 | 54.06 | $58.54 | 84800 |
| 2024-10-09 | 54.83 | $58.60 | 76900 |
| 2024-10-08 | 54.11 | $58.53 | 134947 |
| 2024-10-07 | 53.40 | $58.46 | 113500 |
| 2024-10-04 | 56.59 | $58.73 | 134771 |
| 2024-10-03 | 54.58 | $58.52 | 75400 |
| 2024-10-02 | 57.97 | $58.80 | 137138 |
| 2024-10-01 | 62.15 | $59.12 | 192847 |
| 2024-09-30 | 63.79 | $59.24 | 151712 |
| 2024-09-27 | 64.33 | $59.28 | 110210 |
| 2024-09-26 | 64.72 | $59.31 | 97000 |
| 2024-09-25 | 61.87 | $58.92 | 99500 |
| 2024-09-24 | 64.54 | $59.13 | 308500 |
| 2024-09-23 | 62.57 | $58.86 | 140021 |
| 2024-09-20 | 61.90 | $58.77 | 82830 |
| 2024-09-19 | 63.46 | $58.90 | 100600 |
| 2024-09-18 | 58.59 | $58.26 | 114591 |
| 2024-09-17 | 60.75 | $58.44 | 93218 |
| 2024-09-16 | 61.35 | $58.49 | 312300 |
| 2024-09-13 | 59.92 | $58.30 | 67820 |
| 2024-09-12 | 57.99 | $58.05 | 179108 |
| 2024-09-11 | 56.14 | $57.82 | 85100 |
| 2024-09-10 | 53.52 | $57.51 | 110332 |
| 2024-09-09 | 52.57 | $57.40 | 124900 |
| 2024-09-06 | 48.84 | $56.99 | 166826 |
| 2024-09-05 | 54.60 | $57.57 | 153300 |
| 2024-09-04 | 54.92 | $57.60 | 79622 |
| 2024-09-03 | 54.67 | $57.57 | 105875 |
| 2024-08-30 | 61.50 | $58.20 | 94501 |
| 2024-08-29 | 59.76 | $57.97 | 98935 |
| 2024-08-28 | 59.45 | $57.93 | 136600 |
| 2024-08-27 | 62.36 | $58.19 | 90733 |
| 2024-08-26 | 62.15 | $58.16 | 101800 |
| 2024-08-23 | 63.45 | $58.28 | 116800 |
| 2024-08-22 | 59.05 | $57.63 | 90801 |
| 2024-08-21 | 63.64 | $58.04 | 125300 |
| 2024-08-20 | 61.93 | $57.79 | 53246 |
| 2024-08-19 | 62.26 | $57.82 | 83038 |
| 2024-08-16 | 59.71 | $57.45 | 103300 |
| 2024-08-15 | 58.19 | $57.24 | 190400 |
| 2024-08-14 | 55.20 | $56.85 | 77500 |
| 2024-08-13 | 53.99 | $56.70 | 126639 |
| 2024-08-12 | 48.96 | $56.12 | 109718 |
| 2024-08-09 | 48.50 | $56.07 | 149028 |
| 2024-08-08 | 46.39 | $55.84 | 250330 |
| 2024-08-07 | 39.27 | $55.15 | 205000 |
| 2024-08-06 | 40.60 | $55.33 | 183500 |
| 2024-08-05 | 38.96 | $55.18 | 280900 |
| 2024-08-02 | 46.65 | $56.12 | 139112 |
| 2024-08-01 | 50.58 | $56.51 | 117940 |
| 2024-07-31 | 57.15 | $57.07 | 120000 |
| 2024-07-30 | 50.49 | $56.46 | 101948 |
| 2024-07-29 | 50.74 | $56.48 | 61137 |
| 2024-07-26 | 50.97 | $56.50 | 101104 |
| 2024-07-25 | 45.44 | $56.04 | 113217 |
| 2024-07-24 | 46.64 | $56.15 | 111600 |
| 2024-07-23 | 55.16 | $56.83 | 134700 |
| 2024-07-22 | 56.46 | $56.92 | 190703 |
| 2024-07-19 | 52.57 | $56.59 | 237571 |
| 2024-07-18 | 57.44 | $56.92 | 101330 |
| 2024-07-17 | 62.79 | $57.24 | 84400 |
| 2024-07-16 | 70.83 | $57.65 | 100612 |
| 2024-07-15 | 67.56 | $57.31 | 107007 |
| 2024-07-12 | 68.86 | $57.37 | 154927 |
| 2024-07-11 | 66.19 | $57.11 | 80100 |
| 2024-07-10 | 65.87 | $57.08 | 114835 |
| 2024-07-09 | 61.34 | $56.69 | 71400 |
| 2024-07-08 | 61.54 | $56.70 | 155381 |
| 2024-07-05 | 61.73 | $56.71 | 116800 |
| 2024-07-03 | 58.70 | $56.46 | 76600 |
| 2024-07-02 | 53.38 | $56.08 | 127600 |
| 2024-07-01 | 56.47 | $56.25 | 101522 |
| 2024-06-28 | 57.78 | $56.32 | 169504 |
| 2024-06-27 | 60.05 | $56.44 | 139800 |
| 2024-06-26 | 59.55 | $56.40 | 73300 |
| 2024-06-25 | 62.16 | $56.54 | 90821 |
| 2024-06-24 | 61.24 | $56.46 | 102006 |
| 2024-06-21 | 60.90 | $56.43 | 77900 |
| 2024-06-20 | 62.45 | $56.52 | 169700 |
| 2024-06-18 | 64.01 | $56.61 | 258903 |
| 2024-06-17 | 62.12 | $56.42 | 87900 |
| 2024-06-14 | 60.46 | $56.26 | 67500 |
| 2024-06-13 | 61.25 | $56.31 | 132300 |
| 2024-06-12 | 62.03 | $56.36 | 119119 |
| 2024-06-11 | 57.87 | $55.95 | 63100 |
| 2024-06-10 | 57.65 | $55.93 | 142800 |
| 2024-06-07 | 57.13 | $55.88 | 81400 |
| 2024-06-06 | 61.58 | $56.19 | 116533 |
| 2024-06-05 | 61.73 | $56.20 | 181420 |
| 2024-06-04 | 57.79 | $55.79 | 96100 |
| 2024-06-03 | 58.49 | $55.84 | 190935 |
| 2024-05-31 | 56.50 | $55.64 | 80618 |
| 2024-05-30 | 53.07 | $55.32 | 149528 |
| 2024-05-29 | 51.95 | $55.22 | 98635 |
| 2024-05-28 | 57.73 | $55.66 | 168949 |
| 2024-05-24 | 59.00 | $55.75 | 129310 |
| 2024-05-23 | 56.25 | $55.48 | 211047 |
| 2024-05-22 | 60.69 | $55.79 | 94902 |
| 2024-05-21 | 64.44 | $56.03 | 125500 |
| 2024-05-20 | 63.73 | $55.95 | 185700 |
| 2024-05-17 | 64.19 | $55.98 | 150900 |
| 2024-05-16 | 63.95 | $55.95 | 108929 |
| 2024-05-15 | 65.80 | $56.08 | 228600 |
| 2024-05-14 | 61.56 | $55.56 | 101314 |
| 2024-05-13 | 59.16 | $55.30 | 121117 |
| 2024-05-10 | 59.07 | $55.29 | 74030 |
| 2024-05-09 | 59.07 | $55.29 | 157200 |
| 2024-05-08 | 56.93 | $55.05 | 316053 |
| 2024-05-07 | 57.77 | $55.12 | 130328 |
| 2024-05-06 | 57.00 | $55.03 | 370017 |
| 2024-05-03 | 54.45 | $54.74 | 484137 |
| 2024-05-02 | 50.31 | $54.31 | 203521 |
| 2024-05-01 | 44.27 | $53.77 | 240942 |
| 2024-04-30 | 44.36 | $53.78 | 143603 |
| 2024-04-29 | 50.66 | $54.39 | 136800 |
| 2024-04-26 | 48.38 | $54.19 | 116916 |
| 2024-04-25 | 43.67 | $53.81 | 125300 |
| 2024-04-24 | 45.32 | $53.97 | 352638 |
| 2024-04-23 | 46.58 | $54.09 | 110400 |
| 2024-04-22 | 40.88 | $53.65 | 238915 |
| 2024-04-19 | 36.17 | $53.33 | 187740 |
| 2024-04-18 | 37.50 | $53.48 | 222000 |
| 2024-04-17 | 38.03 | $53.54 | 270700 |
| 2024-04-16 | 38.73 | $53.62 | 273117 |
| 2024-04-15 | 40.67 | $53.84 | 546801 |
| 2024-04-12 | 44.52 | $54.24 | 94900 |
| 2024-04-11 | 50.42 | $54.76 | 169500 |
| 2024-04-10 | 48.03 | $54.57 | 242400 |
| 2024-04-09 | 56.64 | $55.20 | 129898 |
| 2024-04-08 | 55.31 | $55.09 | 150300 |
| 2024-04-05 | 54.59 | $55.03 | 126841 |
| 2024-04-04 | 52.27 | $54.84 | 240700 |
| 2024-04-03 | 56.14 | $55.11 | 75900 |
| 2024-04-02 | 54.97 | $55.01 | 121900 |
| 2024-04-01 | 62.05 | $55.46 | 146700 |
| 2024-03-28 | 65.81 | $55.67 | 84800 |
| 2024-03-27 | 65.99 | $55.68 | 315113 |
| 2024-03-26 | 62.68 | $55.34 | 79100 |
| 2024-03-25 | 63.02 | $55.36 | 106534 |
| 2024-03-22 | 64.88 | $55.47 | 113600 |
| 2024-03-21 | 66.23 | $55.55 | 131509 |
| 2024-03-20 | 65.02 | $55.41 | 385540 |
| 2024-03-19 | 61.46 | $55.03 | 116731 |
| 2024-03-18 | 59.83 | $54.87 | 96623 |
| 2024-03-15 | 58.69 | $54.76 | 177402 |
| 2024-03-14 | 61.25 | $54.93 | 401300 |
| 2024-03-13 | 65.39 | $55.19 | 403000 |
| 2024-03-12 | 66.71 | $55.27 | 133718 |
| 2024-03-11 | 64.13 | $54.97 | 78649 |
| 2024-03-08 | 66.08 | $55.09 | 121100 |
| 2024-03-07 | 67.87 | $55.20 | 96237 |
| 2024-03-06 | 64.64 | $54.81 | 285535 |
| 2024-03-05 | 61.94 | $54.52 | 144300 |
| 2024-03-04 | 64.52 | $54.68 | 66241 |
| 2024-03-01 | 65.82 | $54.76 | 179343 |
| 2024-02-29 | 62.29 | $54.37 | 100100 |
| 2024-02-28 | 60.51 | $54.19 | 117200 |
| 2024-02-27 | 62.38 | $54.31 | 108837 |
| 2024-02-26 | 62.01 | $54.27 | 129303 |
| 2024-02-23 | 64.12 | $54.41 | 156200 |
| 2024-02-22 | 63.10 | $54.29 | 323837 |
| 2024-02-21 | 57.97 | $53.75 | 184735 |
| 2024-02-20 | 57.97 | $53.75 | 312400 |
| 2024-02-16 | 59.07 | $53.83 | 138300 |
| 2024-02-15 | 60.70 | $53.95 | 125100 |
| 2024-02-14 | 57.84 | $53.64 | 137100 |
| 2024-02-13 | 52.89 | $53.17 | 129200 |
| 2024-02-12 | 63.42 | $53.87 | 141617 |
| 2024-02-09 | 62.72 | $53.80 | 183231 |
| 2024-02-08 | 61.19 | $53.65 | 131600 |
| 2024-02-07 | 62.32 | $53.72 | 156200 |
| 2024-02-06 | 61.05 | $53.59 | 184300 |
| 2024-02-05 | 58.50 | $53.34 | 222048 |
| 2024-02-02 | 62.72 | $53.61 | 336800 |
| 2024-02-01 | 63.20 | $53.64 | 555500 |
| 2024-01-31 | 58.57 | $53.18 | 214000 |
| 2024-01-30 | 62.99 | $53.45 | 420300 |
| 2024-01-29 | 64.01 | $53.51 | 457700 |
| 2024-01-26 | 61.23 | $53.23 | 264141 |
| 2024-01-25 | 61.02 | $53.21 | 337015 |
| 2024-01-24 | 58.64 | $52.98 | 213648 |
| 2024-01-23 | 58.01 | $52.92 | 156349 |
| 2024-01-22 | 57.80 | $52.90 | 731800 |
| 2024-01-19 | 56.59 | $52.78 | 384139 |
| 2024-01-18 | 53.65 | $52.50 | 411539 |
| 2024-01-17 | 50.81 | $52.25 | 274705 |
| 2024-01-16 | 54.75 | $52.56 | 534200 |
| 2024-01-12 | 61.31 | $53.01 | 504400 |
| 2024-01-11 | 60.51 | $52.93 | 761100 |
| 2024-01-10 | 59.52 | $52.83 | 291800 |
| 2024-01-09 | 57.81 | $52.66 | 331400 |
| 2024-01-08 | 59.49 | $52.78 | 847908 |
| 2024-01-05 | 56.04 | $52.44 | 485801 |
| 2024-01-04 | 55.83 | $52.42 | 218600 |
| 2024-01-03 | 57.80 | $52.57 | 362700 |
| 2024-01-02 | 61.08 | $52.81 | 1.4M |
| 2023-12-29 | 66.78 | $53.19 | 348400 |
| 2023-12-28 | 68.05 | $53.27 | 416823 |
| 2023-12-27 | 68.83 | $53.32 | 308304 |
| 2023-12-26 | 67.19 | $53.09 | 412800 |
| 2023-12-22 | 65.78 | $52.90 | 454737 |
| 2023-12-21 | 73.70 | $53.40 | 539700 |
| 2023-12-20 | 71.41 | $53.05 | 378129 |
| 2023-12-19 | 77.25 | $53.37 | 753200 |
| 2023-12-18 | 75.46 | $53.07 | 894546 |
| 2023-12-15 | 75.09 | $53.01 | 418600 |
| 2023-12-14 | 77.70 | $53.15 | 477400 |
| 2023-12-13 | 75.63 | $52.79 | 513100 |
| 2023-12-12 | 70.59 | $52.09 | 421100 |
| 2023-12-11 | 69.56 | $51.97 | 1.1M |
| 2023-12-08 | 68.34 | $51.83 | 602900 |
| 2023-12-07 | 68.34 | $51.83 | 696000 |
| 2023-12-06 | 68.09 | $51.80 | 494641 |
| 2023-12-05 | 66.69 | $51.63 | 638000 |
| 2023-12-04 | 66.27 | $51.58 | 590300 |
| 2023-12-01 | 70.97 | $51.86 | 989300 |
| 2023-11-30 | 67.36 | $51.40 | 582851 |
| 2023-11-29 | 68.06 | $51.44 | 501800 |
| 2023-11-28 | 66.83 | $51.29 | 475700 |
| 2023-11-27 | 65.92 | $51.18 | 798748 |
| 2023-11-24 | 65.92 | $51.18 | 298800 |
| 2023-11-22 | 65.84 | $51.17 | 271500 |
| 2023-11-21 | 64.78 | $51.03 | 322036 |
| 2023-11-20 | 66.03 | $51.12 | 489848 |
| 2023-11-17 | 64.74 | $50.94 | 433934 |
| 2023-11-16 | 62.80 | $50.68 | 455900 |
| 2023-11-15 | 62.49 | $50.64 | 233700 |
| 2023-11-14 | 62.74 | $50.66 | 339312 |
| 2023-11-13 | 55.24 | $49.75 | 353400 |
| 2023-11-10 | 55.14 | $49.74 | 422500 |
| 2023-11-09 | 51.97 | $49.41 | 328520 |
| 2023-11-08 | 55.23 | $49.70 | 215722 |
| 2023-11-07 | 54.86 | $49.66 | 244700 |
| 2023-11-06 | 54.32 | $49.60 | 530243 |
| 2023-11-03 | 55.37 | $49.70 | 360002 |
| 2023-11-02 | 50.97 | $49.21 | 359200 |
| 2023-11-01 | 43.64 | $48.53 | 410300 |
| 2023-10-31 | 38.09 | $48.10 | 355000 |
| 2023-10-30 | 36.00 | $47.95 | 352100 |
| 2023-10-27 | 32.84 | $47.73 | 495000 |
| 2023-10-26 | 33.12 | $47.77 | 289324 |
| 2023-10-25 | 34.98 | $48.03 | 558200 |
| 2023-10-24 | 37.93 | $48.41 | 313228 |
| 2023-10-23 | 34.18 | $48.14 | 297100 |
| 2023-10-20 | 34.25 | $48.15 | 142200 |
| 2023-10-19 | 35.85 | $48.37 | 345513 |
| 2023-10-18 | 38.57 | $48.72 | 201039 |
| 2023-10-17 | 43.19 | $49.24 | 152100 |
| 2023-10-16 | 44.36 | $49.36 | 775033 |
| 2023-10-13 | 42.00 | $49.17 | 216533 |
| 2023-10-12 | 42.73 | $49.25 | 146730 |
| 2023-10-11 | 46.64 | $49.66 | 237834 |
| 2023-10-10 | 44.27 | $49.46 | 284300 |
| 2023-10-09 | 40.65 | $49.17 | 185800 |
| 2023-10-06 | 37.32 | $48.92 | 595300 |
| 2023-10-05 | 33.03 | $48.62 | 189919 |
| 2023-10-04 | 32.30 | $48.57 | 261600 |
| 2023-10-03 | 28.27 | $48.30 | 190502 |
| 2023-10-02 | 33.79 | $49.08 | 215206 |
| 2023-09-29 | 36.67 | $49.41 | 165000 |
| 2023-09-28 | 37.78 | $49.53 | 120934 |
| 2023-09-27 | 32.78 | $49.22 | 171300 |
| 2023-09-26 | 33.27 | $49.28 | 139518 |
| 2023-09-25 | 37.35 | $49.74 | 201700 |
| 2023-09-22 | 38.42 | $49.85 | 166912 |
| 2023-09-21 | 37.33 | $49.78 | 217206 |
| 2023-09-20 | 43.84 | $50.40 | 110604 |
| 2023-09-19 | 46.44 | $50.61 | 291445 |
| 2023-09-18 | 47.72 | $50.71 | 134100 |
| 2023-09-15 | 47.72 | $50.71 | 788400 |
| 2023-09-14 | 51.58 | $51.01 | 132841 |
| 2023-09-13 | 47.70 | $50.72 | 112500 |
| 2023-09-12 | 47.56 | $50.71 | 94111 |
| 2023-09-11 | 49.41 | $50.86 | 298013 |
| 2023-09-08 | 46.23 | $50.62 | 67800 |
| 2023-09-07 | 46.09 | $50.61 | 86800 |
| 2023-09-06 | 46.76 | $50.67 | 92100 |
| 2023-09-05 | 49.35 | $50.90 | 177500 |
| 2023-09-01 | 52.74 | $51.18 | 239308 |
| 2023-08-31 | 52.86 | $51.19 | 112336 |
| 2023-08-30 | 53.58 | $51.25 | 144517 |
| 2023-08-29 | 52.67 | $51.16 | 187400 |
| 2023-08-28 | 47.09 | $50.65 | 329600 |
| 2023-08-25 | 43.89 | $50.39 | 102516 |
| 2023-08-24 | 40.60 | $50.14 | 129100 |
| 2023-08-23 | 45.12 | $50.59 | 91100 |
| 2023-08-22 | 37.98 | $50.10 | 120000 |
| 2023-08-21 | 37.82 | $50.09 | 150314 |
| 2023-08-18 | 37.37 | $50.06 | 328200 |
| 2023-08-17 | 36.65 | $50.01 | 164600 |
| 2023-08-16 | 39.15 | $50.30 | 109728 |
| 2023-08-15 | 45.71 | $50.94 | 86900 |
| 2023-08-14 | 45.94 | $50.96 | 151813 |
| 2023-08-11 | 45.55 | $50.93 | 179230 |
| 2023-08-10 | 49.60 | $51.29 | 118101 |
| 2023-08-09 | 48.76 | $51.22 | 147800 |
| 2023-08-08 | 49.09 | $51.25 | 106400 |
| 2023-08-07 | 51.79 | $51.49 | 104905 |
| 2023-08-04 | 48.19 | $51.17 | 136600 |
| 2023-08-03 | 49.39 | $51.28 | 80334 |
| 2023-08-02 | 49.50 | $51.29 | 153800 |
| 2023-08-01 | 57.01 | $51.93 | 151109 |
| 2023-07-31 | 60.70 | $52.20 | 111451 |
| 2023-07-28 | 60.34 | $52.16 | 86600 |
| 2023-07-27 | 55.69 | $51.68 | 99347 |
| 2023-07-26 | 61.54 | $52.09 | 72520 |
| 2023-07-25 | 59.88 | $51.92 | 133600 |
| 2023-07-24 | 59.20 | $51.85 | 119802 |
| 2023-07-21 | 58.32 | $51.76 | 115300 |
| 2023-07-20 | 59.26 | $51.83 | 137629 |
| 2023-07-19 | 62.83 | $52.09 | 133500 |
| 2023-07-18 | 62.50 | $52.05 | 154000 |
| 2023-07-17 | 61.02 | $51.87 | 141700 |
| 2023-07-14 | 59.06 | $51.64 | 266318 |
| 2023-07-13 | 62.15 | $51.88 | 227656 |
| 2023-07-12 | 58.91 | $51.50 | 130600 |
| 2023-07-11 | 53.99 | $51.00 | 221100 |
| 2023-07-10 | 49.76 | $50.63 | 178400 |
| 2023-07-07 | 49.16 | $50.58 | 213627 |
| 2023-07-06 | 47.24 | $50.42 | 176400 |
| 2023-07-05 | 54.29 | $51.00 | 169148 |
| 2023-07-03 | 62.19 | $51.52 | 242136 |
| 2023-06-30 | 61.48 | $51.45 | 344600 |
| 2023-06-29 | 57.54 | $51.09 | 119043 |
| 2023-06-28 | 57.42 | $51.08 | 128000 |
| 2023-06-27 | 55.72 | $50.93 | 84724 |
| 2023-06-26 | 54.68 | $50.84 | 107538 |
| 2023-06-23 | 54.57 | $50.83 | 113300 |
| 2023-06-22 | 58.41 | $51.11 | 114400 |
| 2023-06-21 | 58.70 | $51.13 | 141805 |
| 2023-06-20 | 61.21 | $51.31 | 171900 |
| 2023-06-16 | 63.65 | $51.48 | 96328 |
| 2023-06-15 | 63.80 | $51.49 | 178600 |
| 2023-06-14 | 60.43 | $51.09 | 182800 |
| 2023-06-13 | 60.97 | $51.13 | 263600 |
| 2023-06-12 | 58.51 | $50.85 | 147700 |
| 2023-06-09 | 56.66 | $50.65 | 201000 |
| 2023-06-08 | 57.64 | $50.73 | 89000 |
| 2023-06-07 | 54.37 | $50.38 | 132101 |
| 2023-06-06 | 59.21 | $50.77 | 199720 |
| 2023-06-05 | 55.54 | $50.39 | 326104 |
| 2023-06-02 | 57.08 | $50.51 | 193938 |
| 2023-06-01 | 52.96 | $50.11 | 283431 |
| 2023-05-31 | 49.50 | $49.81 | 251900 |
| 2023-05-30 | 50.32 | $49.88 | 315500 |
| 2023-05-26 | 51.48 | $49.98 | 238500 |
| 2023-05-25 | 45.79 | $49.50 | 250900 |
| 2023-05-24 | 44.77 | $49.42 | 263906 |
| 2023-05-23 | 49.18 | $49.82 | 160331 |
| 2023-05-22 | 53.17 | $50.14 | 122703 |
| 2023-05-19 | 52.83 | $50.11 | 205800 |
| 2023-05-18 | 53.94 | $50.20 | 146814 |
| 2023-05-17 | 48.80 | $49.75 | 186228 |
| 2023-05-16 | 50.84 | $49.92 | 81900 |
| 2023-05-15 | 54.26 | $50.19 | 115500 |
| 2023-05-12 | 51.74 | $49.97 | 131813 |
| 2023-05-11 | 53.79 | $50.13 | 100700 |
| 2023-05-10 | 54.17 | $50.16 | 128303 |
| 2023-05-09 | 52.68 | $50.02 | 96149 |
| 2023-05-08 | 55.49 | $50.25 | 124724 |
| 2023-05-05 | 56.23 | $50.31 | 97545 |
| 2023-05-04 | 50.70 | $49.78 | 146600 |
| 2023-05-03 | 53.36 | $50.00 | 129113 |
| 2023-05-02 | 53.04 | $49.97 | 194632 |
| 2023-05-01 | 56.33 | $50.24 | 118840 |
| 2023-04-28 | 58.24 | $50.39 | 157600 |
| 2023-04-27 | 54.95 | $50.05 | 155841 |
| 2023-04-26 | 50.84 | $49.67 | 114000 |
| 2023-04-25 | 50.73 | $49.66 | 168700 |
| 2023-04-24 | 58.92 | $50.30 | 210000 |
| 2023-04-21 | 56.74 | $50.09 | 139700 |
| 2023-04-20 | 56.74 | $50.09 | 243500 |
| 2023-04-19 | 57.40 | $50.14 | 269200 |
| 2023-04-18 | 57.21 | $50.12 | 194610 |
| 2023-04-17 | 57.69 | $50.16 | 525200 |
| 2023-04-14 | 56.47 | $50.02 | 195319 |
| 2023-04-13 | 63.42 | $50.58 | 93437 |
| 2023-04-12 | 58.09 | $49.97 | 146900 |
| 2023-04-11 | 58.22 | $49.98 | 156047 |
| 2023-04-10 | 57.39 | $49.89 | 290200 |
| 2023-04-06 | 59.12 | $50.03 | 130321 |
| 2023-04-05 | 57.37 | $49.83 | 148600 |
| 2023-04-04 | 58.20 | $49.90 | 205446 |
| 2023-04-03 | 61.32 | $50.16 | 251037 |
| 2023-03-31 | 60.31 | $50.03 | 179900 |
| 2023-03-30 | 55.56 | $49.47 | 168122 |
| 2023-03-29 | 52.77 | $49.18 | 322206 |
| 2023-03-28 | 50.11 | $48.92 | 134805 |
| 2023-03-27 | 50.11 | $48.92 | 181300 |
| 2023-03-24 | 51.32 | $49.04 | 215913 |
| 2023-03-23 | 49.89 | $48.89 | 175913 |
| 2023-03-22 | 49.70 | $48.87 | 187300 |
| 2023-03-21 | 50.87 | $49.00 | 166837 |
| 2023-03-20 | 47.81 | $48.66 | 203009 |
| 2023-03-17 | 44.84 | $48.35 | 169231 |
| 2023-03-16 | 46.54 | $48.56 | 632500 |
| 2023-03-15 | 42.69 | $48.17 | 334300 |
| 2023-03-14 | 45.23 | $48.49 | 2.8M |
| 2023-03-13 | 42.06 | $48.18 | 285451 |
| 2023-03-10 | 42.66 | $48.26 | 213418 |
| 2023-03-09 | 44.02 | $48.44 | 151100 |
| 2023-03-08 | 47.19 | $48.84 | 135400 |
| 2023-03-07 | 45.80 | $48.69 | 119700 |
| 2023-03-06 | 50.70 | $49.27 | 109000 |
| 2023-03-03 | 50.70 | $49.27 | 113234 |
| 2023-03-02 | 45.93 | $48.74 | 267900 |
| 2023-03-01 | 45.26 | $48.67 | 141333 |
| 2023-02-28 | 45.17 | $48.66 | 91643 |
| 2023-02-27 | 46.58 | $48.85 | 169180 |
| 2023-02-24 | 43.87 | $48.54 | 169319 |
| 2023-02-23 | 48.54 | $49.16 | 215400 |
| 2023-02-22 | 44.56 | $48.72 | 349000 |
| 2023-02-21 | 46.34 | $48.95 | 231800 |
| 2023-02-17 | 51.81 | $49.59 | 944339 |
| 2023-02-16 | 51.73 | $49.58 | 229133 |
| 2023-02-15 | 55.13 | $49.95 | 198409 |
| 2023-02-14 | 54.67 | $49.89 | 309617 |
| 2023-02-13 | 56.50 | $50.09 | 314500 |
| 2023-02-10 | 52.74 | $49.59 | 256800 |
| 2023-02-09 | 54.90 | $49.83 | 241300 |
| 2023-02-08 | 57.32 | $50.09 | 386500 |
| 2023-02-07 | 58.36 | $50.20 | 339402 |
| 2023-02-06 | 56.53 | $49.93 | 377927 |
| 2023-02-03 | 59.09 | $50.21 | 357924 |
| 2023-02-02 | 66.19 | $50.91 | 328500 |
| 2023-02-01 | 64.69 | $50.65 | 426200 |
| 2023-01-31 | 61.03 | $50.07 | 1.0M |
| 2023-01-30 | 58.35 | $49.69 | 1.9M |
| 2023-01-27 | 63.25 | $50.14 | 709900 |
| 2023-01-26 | 62.86 | $50.08 | 304700 |
| 2023-01-25 | 61.75 | $49.91 | 472555 |
| 2023-01-24 | 61.75 | $49.91 | 606318 |
| 2023-01-23 | 61.69 | $49.90 | 3.6M |
| 2023-01-20 | 59.75 | $49.58 | 990420 |
| 2023-01-19 | 56.61 | $49.10 | 1.0M |
| 2023-01-18 | 58.41 | $49.30 | 555901 |
| 2023-01-17 | 60.52 | $49.53 | 1.8M |
| 2023-01-13 | 61.24 | $49.61 | 831433 |
| 2023-01-12 | 60.34 | $49.45 | 1.8M |
| 2023-01-11 | 58.43 | $49.12 | 292603 |
| 2023-01-10 | 55.54 | $48.65 | 1.2M |
| 2023-01-09 | 55.03 | $48.57 | 1.6M |
| 2023-01-06 | 54.73 | $48.52 | 851400 |
| 2023-01-05 | 47.85 | $47.50 | 909300 |
| 2023-01-04 | 50.27 | $47.84 | 734643 |
| 2023-01-03 | 47.84 | $47.51 | 1.8M |
| 2022-12-30 | 45.14 | $47.16 | 847321 |
| 2022-12-29 | 48.63 | $47.67 | 1.4M |
| 2022-12-28 | 44.04 | $47.10 | 1.5M |
| 2022-12-27 | 46.98 | $47.52 | 1.2M |
| 2022-12-23 | 47.62 | $47.61 | 981545 |
| 2022-12-22 | 48.76 | $47.77 | 1.9M |
| 2022-12-21 | 52.46 | $48.27 | 947617 |
| 2022-12-20 | 49.00 | $47.80 | 1.4M |
| 2022-12-19 | 48.77 | $47.77 | 1.7M |
| 2022-12-16 | 51.29 | $48.12 | 1.2M |
| 2022-12-15 | 53.70 | $48.44 | 1.0M |
| 2022-12-14 | 60.07 | $49.20 | 1.7M |
| 2022-12-13 | 60.33 | $49.23 | 1.3M |
| 2022-12-12 | 56.92 | $48.67 | 2.7M |
| 2022-12-09 | 56.22 | $48.56 | 958216 |
| 2022-12-08 | 58.79 | $48.87 | 1.0M |
| 2022-12-07 | 57.54 | $48.66 | 3.0M |
| 2022-12-06 | 57.01 | $48.57 | 832700 |
| 2022-12-05 | 59.11 | $48.84 | 1.4M |
| 2022-12-02 | 63.65 | $49.39 | 992400 |
| 2022-12-01 | 63.91 | $49.42 | 989500 |
| 2022-11-30 | 62.88 | $49.20 | 1.5M |
| 2022-11-29 | 57.58 | $48.19 | 832744 |
| 2022-11-28 | 57.52 | $48.18 | 1.7M |
| 2022-11-25 | 61.70 | $48.71 | 446703 |
| 2022-11-23 | 61.09 | $48.59 | 385934 |
| 2022-11-22 | 59.56 | $48.29 | 561800 |
| 2022-11-21 | 57.34 | $47.87 | 2.5M |
| 2022-11-18 | 59.18 | $48.12 | 1.0M |
| 2022-11-17 | 58.32 | $47.95 | 649700 |
| 2022-11-16 | 59.66 | $48.14 | 504300 |
| 2022-11-15 | 60.42 | $48.25 | 1.7M |
| 2022-11-14 | 58.73 | $47.88 | 755900 |
| 2022-11-11 | 60.25 | $48.11 | 690740 |
| 2022-11-10 | 58.80 | $47.78 | 770532 |
| 2022-11-09 | 48.52 | $45.88 | 474800 |
| 2022-11-08 | 52.95 | $46.55 | 707300 |
| 2022-11-07 | 50.52 | $46.17 | 928400 |
| 2022-11-04 | 49.67 | $46.04 | 1.5M |
| 2022-11-03 | 44.40 | $45.28 | 719920 |
| 2022-11-02 | 46.79 | $45.67 | 613833 |
| 2022-11-01 | 50.07 | $46.17 | 438100 |
| 2022-10-31 | 49.12 | $46.03 | 724749 |
| 2022-10-28 | 51.24 | $46.35 | 598002 |
| 2022-10-27 | 48.54 | $45.94 | 2.4M |
| 2022-10-26 | 49.75 | $46.13 | 347200 |
| 2022-10-25 | 48.92 | $46.00 | 555600 |
| 2022-10-24 | 45.37 | $45.46 | 682613 |
| 2022-10-21 | 44.76 | $45.37 | 544940 |
| 2022-10-20 | 40.03 | $44.70 | 366921 |
| 2022-10-19 | 40.32 | $44.76 | 461300 |
| 2022-10-18 | 43.18 | $45.33 | 369300 |
| 2022-10-17 | 40.73 | $44.98 | 589440 |
| 2022-10-14 | 35.36 | $44.27 | 287800 |
| 2022-10-13 | 38.69 | $44.98 | 529244 |
| 2022-10-12 | 33.94 | $44.41 | 1.7M |
| 2022-10-11 | 34.61 | $44.56 | 489000 |
| 2022-10-10 | 35.37 | $44.73 | 495618 |
| 2022-10-07 | 36.47 | $44.98 | 350425 |
| 2022-10-06 | 40.04 | $45.73 | 349418 |
| 2022-10-05 | 41.80 | $46.07 | 273400 |
| 2022-10-04 | 43.19 | $46.33 | 369400 |
| 2022-10-03 | 36.86 | $45.50 | 464300 |
| 2022-09-30 | 30.48 | $44.78 | 322000 |
| 2022-09-29 | 31.80 | $45.09 | 315839 |
| 2022-09-28 | 34.04 | $45.59 | 432721 |
| 2022-09-27 | 26.98 | $44.87 | 647905 |
| 2022-09-26 | 27.65 | $45.04 | 401738 |
| 2022-09-23 | 29.91 | $45.59 | 389900 |
| 2022-09-22 | 33.09 | $46.27 | 331299 |
| 2022-09-21 | 34.79 | $46.60 | 1.3M |
| 2022-09-20 | 37.17 | $47.03 | 480336 |
| 2022-09-19 | 39.55 | $47.43 | 278400 |
| 2022-09-16 | 38.52 | $47.32 | 269400 |
| 2022-09-15 | 39.87 | $47.55 | 333200 |
| 2022-09-14 | 41.61 | $47.84 | 137800 |
| 2022-09-13 | 41.19 | $47.79 | 442951 |
| 2022-09-12 | 49.23 | $48.98 | 460700 |
| 2022-09-09 | 46.91 | $48.70 | 702400 |
| 2022-09-08 | 42.27 | $48.18 | 149017 |
| 2022-09-07 | 41.71 | $48.12 | 304360 |
| 2022-09-06 | 36.02 | $47.54 | 371700 |
| 2022-09-02 | 37.90 | $47.85 | 238100 |
| 2022-09-01 | 39.28 | $48.07 | 295800 |
| 2022-08-31 | 40.10 | $48.20 | 172040 |
| 2022-08-30 | 42.29 | $48.54 | 165810 |
| 2022-08-29 | 43.83 | $48.77 | 317600 |
| 2022-08-26 | 45.41 | $49.00 | 238700 |
| 2022-08-25 | 53.31 | $50.00 | 288400 |
| 2022-08-24 | 48.26 | $49.41 | 194605 |
| 2022-08-23 | 48.60 | $49.45 | 156600 |
| 2022-08-22 | 48.17 | $49.40 | 330129 |
| 2022-08-19 | 54.22 | $50.10 | 253200 |
| 2022-08-18 | 59.06 | $50.58 | 139500 |
| 2022-08-17 | 58.77 | $50.54 | 211204 |
| 2022-08-16 | 63.48 | $50.98 | 205305 |
| 2022-08-15 | 63.42 | $50.97 | 480200 |
| 2022-08-12 | 62.56 | $50.83 | 287500 |
| 2022-08-11 | 59.99 | $50.43 | 239800 |
| 2022-08-10 | 60.09 | $50.44 | 229663 |
| 2022-08-09 | 55.77 | $49.81 | 153000 |
| 2022-08-08 | 57.55 | $50.00 | 328600 |
| 2022-08-05 | 56.79 | $49.89 | 335700 |
| 2022-08-04 | 59.46 | $50.18 | 150934 |
| 2022-08-03 | 58.50 | $50.03 | 369008 |
| 2022-08-02 | 56.00 | $49.65 | 141600 |
| 2022-08-01 | 60.07 | $50.10 | 1.7M |
| 2022-07-29 | 60.07 | $50.10 | 295008 |
| 2022-07-28 | 57.80 | $49.73 | 220045 |
| 2022-07-27 | 54.39 | $49.22 | 203508 |
| 2022-07-26 | 49.29 | $48.55 | 348700 |
| 2022-07-25 | 52.10 | $48.89 | 509536 |
| 2022-07-22 | 51.24 | $48.78 | 313310 |
| 2022-07-21 | 51.88 | $48.86 | 158300 |
| 2022-07-20 | 48.85 | $48.46 | 277449 |
| 2022-07-19 | 48.39 | $48.40 | 305306 |
| 2022-07-18 | 42.35 | $47.67 | 448019 |
| 2022-07-15 | 42.94 | $47.76 | 728900 |
| 2022-07-14 | 38.61 | $47.28 | 327300 |
| 2022-07-13 | 40.30 | $47.56 | 242300 |
| 2022-07-12 | 40.61 | $47.61 | 265249 |
| 2022-07-11 | 41.25 | $47.72 | 519200 |
| 2022-07-08 | 42.90 | $48.00 | 255800 |
| 2022-07-07 | 43.31 | $48.07 | 348600 |
| 2022-07-06 | 40.12 | $47.66 | 317500 |
| 2022-07-05 | 40.54 | $47.74 | 878800 |
| 2022-07-01 | 43.20 | $48.23 | 533439 |
| 2022-06-30 | 41.49 | $48.00 | 473727 |
| 2022-06-29 | 41.96 | $48.09 | 558906 |
| 2022-06-28 | 41.47 | $48.02 | 665834 |
| 2022-06-27 | 43.40 | $48.41 | 537700 |
| 2022-06-24 | 44.46 | $48.62 | 528700 |
| 2022-06-23 | 39.44 | $47.87 | 957514 |
| 2022-06-22 | 37.21 | $47.56 | 419200 |
| 2022-06-21 | 37.46 | $47.62 | 503000 |
| 2022-06-17 | 33.59 | $47.08 | 1.1M |
| 2022-06-16 | 33.52 | $47.07 | 641225 |
| 2022-06-15 | 36.75 | $47.92 | 363900 |
| 2022-06-14 | 31.98 | $47.27 | 713915 |
| 2022-06-13 | 32.71 | $47.47 | 968400 |
| 2022-06-10 | 38.57 | $48.89 | 402235 |
| 2022-06-09 | 42.89 | $49.73 | 170700 |
| 2022-06-08 | 47.60 | $50.51 | 238900 |
| 2022-06-07 | 49.93 | $50.86 | 395801 |
| 2022-06-06 | 47.85 | $50.56 | 376042 |
| 2022-06-03 | 48.17 | $50.61 | 329500 |
| 2022-06-02 | 51.20 | $51.08 | 269730 |
| 2022-06-01 | 47.38 | $50.51 | 275400 |
| 2022-05-31 | 49.31 | $50.81 | 978115 |
| 2022-05-27 | 51.22 | $51.10 | 274517 |
| 2022-05-26 | 47.20 | $50.50 | 368811 |
| 2022-05-25 | 43.18 | $49.96 | 1.1M |
| 2022-05-24 | 41.54 | $49.75 | 263932 |
| 2022-05-23 | 41.82 | $49.80 | 687045 |
| 2022-05-20 | 38.92 | $49.42 | 285000 |
| 2022-05-19 | 37.99 | $49.30 | 245500 |
| 2022-05-18 | 36.93 | $49.16 | 157837 |
| 2022-05-17 | 41.34 | $50.08 | 224900 |
| 2022-05-16 | 37.97 | $49.64 | 388400 |
| 2022-05-13 | 38.02 | $49.65 | 399716 |
| 2022-05-12 | 32.26 | $48.93 | 528939 |
| 2022-05-11 | 32.46 | $48.98 | 1.1M |
| 2022-05-10 | 33.65 | $49.28 | 564200 |
| 2022-05-09 | 32.24 | $49.10 | 341727 |
| 2022-05-06 | 35.98 | $50.03 | 213600 |
| 2022-05-05 | 37.45 | $50.36 | 619800 |
| 2022-05-04 | 43.70 | $51.58 | 126900 |
| 2022-05-03 | 36.98 | $50.76 | 263400 |
| 2022-05-02 | 35.01 | $50.54 | 212300 |
| 2022-04-29 | 35.10 | $50.56 | 143300 |
| 2022-04-28 | 39.14 | $51.36 | 210848 |
| 2022-04-27 | 33.61 | $50.75 | 794100 |
| 2022-04-26 | 33.61 | $50.75 | 166500 |
| 2022-04-25 | 37.83 | $51.58 | 237400 |
| 2022-04-22 | 35.99 | $51.38 | 421900 |
| 2022-04-21 | 40.62 | $52.19 | 389420 |
| 2022-04-20 | 43.87 | $52.68 | 1.1M |
| 2022-04-19 | 42.35 | $52.51 | 367900 |
| 2022-04-18 | 40.37 | $52.29 | 175700 |
| 2022-04-14 | 41.10 | $52.41 | 269941 |
| 2022-04-13 | 43.87 | $52.85 | 151400 |
| 2022-04-12 | 40.21 | $52.43 | 153044 |
| 2022-04-11 | 41.25 | $52.60 | 215339 |
| 2022-04-08 | 44.51 | $53.11 | 98800 |
| 2022-04-07 | 45.31 | $53.23 | 228000 |
| 2022-04-06 | 45.07 | $53.20 | 192100 |
| 2022-04-05 | 47.60 | $53.59 | 105019 |
| 2022-04-04 | 52.07 | $54.22 | 164241 |
| 2022-04-01 | 51.86 | $54.19 | 351900 |
| 2022-03-31 | 50.32 | $53.96 | 324100 |
| 2022-03-30 | 54.12 | $54.49 | 145338 |
| 2022-03-29 | 54.94 | $54.60 | 281900 |
| 2022-03-28 | 50.83 | $53.96 | 199042 |
| 2022-03-25 | 49.95 | $53.83 | 120600 |
| 2022-03-24 | 50.54 | $53.92 | 154730 |
| 2022-03-23 | 48.13 | $53.55 | 169035 |
| 2022-03-22 | 50.54 | $53.93 | 153600 |
| 2022-03-21 | 48.67 | $53.64 | 236803 |
| 2022-03-18 | 50.54 | $53.94 | 172600 |
| 2022-03-17 | 48.02 | $53.54 | 139516 |
| 2022-03-16 | 45.78 | $53.20 | 169828 |
| 2022-03-15 | 37.94 | $52.15 | 453100 |
| 2022-03-14 | 33.97 | $51.69 | 1.2M |
| 2022-03-11 | 35.37 | $51.99 | 175708 |
| 2022-03-10 | 37.48 | $52.42 | 155500 |
| 2022-03-09 | 38.96 | $52.71 | 128444 |
| 2022-03-08 | 31.58 | $51.88 | 142400 |
| 2022-03-07 | 31.75 | $51.92 | 209042 |
| 2022-03-04 | 37.16 | $53.02 | 116600 |
| 2022-03-03 | 39.36 | $53.40 | 122800 |
| 2022-03-02 | 41.58 | $53.76 | 139000 |
| 2022-03-01 | 38.18 | $53.39 | 342100 |
| 2022-02-28 | 42.35 | $54.05 | 209312 |
| 2022-02-25 | 41.80 | $53.99 | 180400 |
| 2022-02-24 | 34.04 | $53.21 | 389000 |
| 2022-02-23 | 34.38 | $53.27 | 238000 |
| 2022-02-22 | 36.24 | $53.60 | 155402 |
| 2022-02-18 | 39.37 | $54.11 | 112600 |
| 2022-02-17 | 40.48 | $54.28 | 153721 |
| 2022-02-16 | 44.55 | $54.86 | 170500 |
| 2022-02-15 | 43.43 | $54.74 | 93520 |
| 2022-02-14 | 39.17 | $54.30 | 177525 |
| 2022-02-11 | 40.35 | $54.48 | 145000 |
| 2022-02-10 | 43.32 | $54.91 | 160526 |
| 2022-02-09 | 48.79 | $55.60 | 95532 |
| 2022-02-08 | 43.15 | $55.03 | 183900 |
| 2022-02-07 | 41.55 | $54.88 | 109683 |
| 2022-02-04 | 41.34 | $54.86 | 131200 |
| 2022-02-03 | 41.69 | $54.91 | 115937 |
| 2022-02-02 | 47.09 | $55.61 | 128016 |
| 2022-02-01 | 44.56 | $55.35 | 259612 |
| 2022-01-31 | 42.55 | $55.15 | 539600 |
| 2022-01-28 | 35.06 | $54.48 | 375612 |
| 2022-01-27 | 27.10 | $53.89 | 134241 |
| 2022-01-26 | 28.22 | $54.09 | 318600 |
| 2022-01-25 | 30.16 | $54.42 | 719613 |
| 2022-01-24 | 32.54 | $54.79 | 527900 |
| 2022-01-21 | 32.67 | $54.81 | 437710 |
| 2022-01-20 | 36.25 | $55.32 | 348129 |
| 2022-01-19 | 38.28 | $55.58 | 135100 |
| 2022-01-18 | 39.49 | $55.73 | 554700 |
| 2022-01-14 | 45.21 | $56.36 | 310530 |
| 2022-01-13 | 47.05 | $56.54 | 237715 |
| 2022-01-12 | 51.14 | $56.91 | 203243 |
| 2022-01-11 | 48.01 | $56.64 | 366600 |
| 2022-01-10 | 43.15 | $56.26 | 512800 |
| 2022-01-07 | 44.39 | $56.38 | 183500 |
| 2022-01-06 | 45.32 | $56.47 | 268200 |
| 2022-01-05 | 46.04 | $56.54 | 132900 |
| 2022-01-04 | 53.34 | $57.18 | 263300 |
| 2022-01-03 | 53.23 | $57.17 | 322025 |
| 2021-12-31 | 52.27 | $57.08 | 267800 |
| 2021-12-30 | 53.79 | $57.21 | 214330 |
| 2021-12-29 | 53.49 | $57.18 | 230468 |
| 2021-12-28 | 54.15 | $57.24 | 328033 |
| 2021-12-27 | 54.15 | $57.24 | 217000 |
| 2021-12-23 | 50.07 | $56.80 | 472228 |
| 2021-12-22 | 52.28 | $57.02 | 316800 |
| 2021-12-21 | 49.08 | $56.69 | 1.4M |
| 2021-12-20 | 43.88 | $56.21 | 486700 |
| 2021-12-17 | 48.06 | $56.64 | 390644 |
| 2021-12-16 | 50.84 | $56.90 | 237108 |
| 2021-12-15 | 51.38 | $56.95 | 375900 |
| 2021-12-14 | 47.43 | $56.58 | 300604 |
| 2021-12-13 | 51.05 | $56.92 | 646100 |
| 2021-12-10 | 53.09 | $57.10 | 363400 |
| 2021-12-09 | 52.18 | $57.01 | 256410 |
| 2021-12-08 | 53.61 | $57.14 | 229429 |
| 2021-12-07 | 53.33 | $57.11 | 242014 |
| 2021-12-06 | 47.98 | $56.57 | 263642 |
| 2021-12-03 | 43.05 | $56.14 | 303814 |
| 2021-12-02 | 45.94 | $56.44 | 236408 |
| 2021-12-01 | 37.13 | $55.78 | 339101 |
| 2021-11-30 | 41.51 | $56.23 | 385300 |
| 2021-11-29 | 45.35 | $56.57 | 282642 |
| 2021-11-26 | 41.25 | $56.30 | 155232 |
| 2021-11-24 | 53.19 | $57.15 | 158900 |
| 2021-11-23 | 50.97 | $57.01 | 340300 |
| 2021-11-22 | 52.15 | $57.08 | 121200 |
| 2021-11-19 | 57.95 | $57.40 | 123519 |
| 2021-11-18 | 59.52 | $57.48 | 172014 |
| 2021-11-17 | 58.17 | $57.38 | 208734 |
| 2021-11-16 | 60.47 | $57.50 | 246540 |
| 2021-11-15 | 60.85 | $57.52 | 145200 |
| 2021-11-12 | 60.61 | $57.50 | 133200 |
| 2021-11-11 | 58.60 | $57.33 | 177212 |
| 2021-11-10 | 58.01 | $57.28 | 126900 |
| 2021-11-09 | 65.57 | $57.70 | 87300 |
| 2021-11-08 | 66.95 | $57.77 | 107210 |
| 2021-11-05 | 66.08 | $57.68 | 106400 |
| 2021-11-04 | 64.28 | $57.50 | 99808 |
| 2021-11-03 | 62.62 | $57.34 | 257700 |
| 2021-11-02 | 60.30 | $57.13 | 142100 |
| 2021-11-01 | 59.74 | $57.08 | 95900 |
| 2021-10-29 | 57.69 | $56.90 | 267200 |
| 2021-10-28 | 58.96 | $56.98 | 214300 |
| 2021-10-27 | 56.81 | $56.79 | 129700 |
| 2021-10-26 | 58.49 | $56.90 | 85900 |
| 2021-10-25 | 57.18 | $56.78 | 121720 |
| 2021-10-22 | 55.62 | $56.64 | 126100 |
| 2021-10-21 | 54.96 | $56.58 | 104030 |
| 2021-10-20 | 57.27 | $56.75 | 84800 |
| 2021-10-19 | 55.38 | $56.57 | 141300 |
| 2021-10-18 | 51.78 | $56.25 | 237245 |
| 2021-10-15 | 52.40 | $56.30 | 120800 |
| 2021-10-14 | 51.85 | $56.25 | 87900 |
| 2021-10-13 | 44.89 | $55.68 | 58713 |
| 2021-10-12 | 41.20 | $55.42 | 292800 |
| 2021-10-11 | 41.20 | $55.42 | 85637 |
| 2021-10-08 | 42.49 | $55.55 | 155819 |
| 2021-10-07 | 43.27 | $55.63 | 104100 |
| 2021-10-06 | 39.97 | $55.38 | 144900 |
| 2021-10-05 | 40.33 | $55.42 | 104600 |
| 2021-10-04 | 37.55 | $55.21 | 112508 |
| 2021-10-01 | 42.88 | $55.80 | 105300 |
| 2021-09-30 | 38.22 | $55.47 | 118736 |
| 2021-09-29 | 39.71 | $55.63 | 84103 |
| 2021-09-28 | 39.57 | $55.62 | 131444 |
| 2021-09-27 | 46.93 | $56.33 | 96000 |
| 2021-09-24 | 49.25 | $56.52 | 61425 |
| 2021-09-23 | 51.55 | $56.70 | 96400 |
| 2021-09-22 | 47.82 | $56.41 | 128600 |
| 2021-09-21 | 41.14 | $55.96 | 121619 |
| 2021-09-20 | 40.17 | $55.90 | 140030 |
| 2021-09-17 | 47.19 | $56.47 | 72000 |
| 2021-09-16 | 53.59 | $56.88 | 125800 |
| 2021-09-15 | 55.87 | $57.01 | 343143 |
| 2021-09-14 | 51.16 | $56.70 | 81449 |
| 2021-09-13 | 54.94 | $56.91 | 76503 |
| 2021-09-10 | 52.56 | $56.76 | 114346 |
| 2021-09-09 | 58.20 | $57.05 | 66816 |
| 2021-09-08 | 58.61 | $57.07 | 75000 |
| 2021-09-07 | 61.72 | $57.22 | 113000 |
| 2021-09-03 | 63.20 | $57.29 | 53614 |
| 2021-09-02 | 62.34 | $57.22 | 63300 |
| 2021-09-01 | 61.86 | $57.18 | 91500 |
| 2021-08-31 | 60.90 | $57.10 | 60537 |
| 2021-08-30 | 60.67 | $57.08 | 84329 |
| 2021-08-27 | 58.91 | $56.93 | 143200 |
| 2021-08-26 | 53.97 | $56.55 | 91520 |
| 2021-08-25 | 55.99 | $56.67 | 109000 |
| 2021-08-24 | 55.99 | $56.67 | 94717 |
| 2021-08-23 | 54.98 | $56.59 | 137100 |
| 2021-08-20 | 48.82 | $56.15 | 135600 |
| 2021-08-19 | 47.10 | $56.04 | 105200 |
| 2021-08-18 | 49.24 | $56.19 | 108700 |
| 2021-08-17 | 51.31 | $56.33 | 106900 |
| 2021-08-16 | 57.73 | $56.72 | 79305 |
| 2021-08-13 | 58.99 | $56.79 | 1.0M |
| 2021-08-12 | 57.35 | $56.66 | 69815 |
| 2021-08-11 | 57.22 | $56.65 | 61541 |
| 2021-08-10 | 54.30 | $56.42 | 88900 |
| 2021-08-09 | 54.61 | $56.44 | 84909 |
| 2021-08-06 | 54.23 | $56.41 | 100230 |
| 2021-08-05 | 57.51 | $56.63 | 56900 |
| 2021-08-04 | 54.92 | $56.41 | 68006 |
| 2021-08-03 | 57.81 | $56.60 | 62700 |
| 2021-08-02 | 53.67 | $56.26 | 119039 |
| 2021-07-30 | 52.63 | $56.18 | 73430 |
| 2021-07-29 | 57.03 | $56.47 | 83100 |
| 2021-07-28 | 54.94 | $56.30 | 72700 |
| 2021-07-27 | 51.21 | $56.02 | 61600 |
| 2021-07-26 | 55.24 | $56.28 | 85607 |
| 2021-07-23 | 54.45 | $56.22 | 72738 |
| 2021-07-22 | 52.61 | $56.08 | 74900 |
| 2021-07-21 | 50.43 | $55.92 | 121429 |
| 2021-07-20 | 47.71 | $55.73 | 88306 |
| 2021-07-19 | 39.81 | $55.25 | 143900 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-60.50
2026-07-16
Close Price
$68.83
Vol: 164621
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -60.50 | $68.83 | 164621 |
| 2026-07-15 | -48.92 | $69.06 | 182500 |
| 2026-07-14 | -60.22 | $68.85 | 220900 |
| 2026-07-13 | -78.49 | $68.51 | 212100 |
| 2026-07-10 | -43.50 | $69.10 | 204941 |
| 2026-07-09 | -48.37 | $68.93 | 197100 |
| 2026-07-08 | -61.47 | $68.55 | 324200 |
| 2026-07-07 | -52.81 | $68.75 | 277208 |
| 2026-07-06 | -29.87 | $69.28 | 285809 |
| 2026-07-02 | -30.30 | $69.27 | 263200 |
| 2026-07-01 | -32.03 | $69.23 | 266316 |
| 2026-06-30 | -20.35 | $69.50 | 473800 |
| 2026-06-29 | -28.57 | $69.31 | 234119 |
| 2026-06-26 | -47.62 | $68.87 | 242959 |
| 2026-06-25 | -41.13 | $69.02 | 251046 |
| 2026-06-24 | -48.05 | $68.86 | 330401 |
| 2026-06-23 | -51.52 | $68.78 | 232005 |
| 2026-06-22 | -16.02 | $69.60 | 282743 |
| 2026-06-18 | -9.09 | $69.76 | 268900 |
| 2026-06-17 | -35.06 | $69.16 | 367500 |
| 2026-06-16 | -13.73 | $69.65 | 220300 |
| 2026-06-15 | -6.55 | $69.78 | 365700 |
| 2026-06-12 | -35.09 | $69.12 | 356438 |
| 2026-06-11 | -42.98 | $68.94 | 434337 |
| 2026-06-10 | -91.23 | $67.84 | 281748 |
| 2026-06-09 | -63.60 | $68.47 | 455600 |
| 2026-06-08 | -63.60 | $68.47 | 235608 |
| 2026-06-05 | -71.93 | $68.28 | 302600 |
| 2026-06-04 | -11.84 | $69.65 | 199951 |
| 2026-06-03 | -19.30 | $69.48 | 230029 |
| 2026-06-02 | -3.07 | $69.85 | 535946 |
| 2026-06-01 | -5.02 | $69.70 | 595400 |
| 2026-05-29 | -5.20 | $69.61 | 239036 |
| 2026-05-28 | -2.10 | $69.52 | 345627 |
| 2026-05-27 | -6.79 | $69.31 | 286900 |
| 2026-05-26 | -1.56 | $69.37 | 274825 |
| 2026-05-22 | -14.10 | $68.79 | 319806 |
| 2026-05-21 | -18.94 | $68.68 | 267400 |
| 2026-05-20 | -26.16 | $68.49 | 385300 |
| 2026-05-19 | -54.01 | $67.83 | 238823 |
| 2026-05-18 | -38.82 | $68.19 | 447500 |
| 2026-05-15 | -41.35 | $68.13 | 295942 |
| 2026-05-14 | -5.91 | $68.97 | 213700 |
| 2026-05-13 | -10.53 | $68.78 | 410534 |
| 2026-05-12 | -22.37 | $68.51 | 434200 |
| 2026-05-11 | -6.85 | $68.85 | 315589 |
| 2026-05-08 | -5.50 | $68.84 | 340936 |
| 2026-05-07 | -19.27 | $68.39 | 541716 |
| 2026-05-06 | -1.23 | $68.82 | 309000 |
| 2026-05-05 | -6.45 | $67.93 | 322140 |
| 2026-05-04 | -15.33 | $67.46 | 730948 |
| 2026-05-01 | -7.79 | $67.77 | 355500 |
| 2026-04-30 | -6.06 | $67.69 | 327309 |
| 2026-04-29 | -21.45 | $67.03 | 281044 |
| 2026-04-28 | -15.35 | $67.27 | 182600 |
| 2026-04-27 | -8.62 | $67.52 | 207481 |
| 2026-04-24 | -7.82 | $67.56 | 326700 |
| 2026-04-23 | -15.63 | $67.17 | 565800 |
| 2026-04-22 | -10.02 | $67.45 | 211028 |
| 2026-04-21 | -17.64 | $67.07 | 365913 |
| 2026-04-20 | -6.61 | $67.62 | 449133 |
| 2026-04-17 | -4.01 | $67.75 | 274000 |
| 2026-04-16 | -2.35 | $67.11 | 412200 |
| 2026-04-15 | -0.72 | $67.09 | 294200 |
| 2026-04-14 | -0.74 | $66.96 | 352031 |
| 2026-04-13 | 0.00 | $66.44 | 611123 |
| 2026-04-10 | -7.58 | $66.01 | 234802 |
| 2026-04-09 | -4.04 | $66.05 | 500300 |
| 2026-04-08 | -8.07 | $65.92 | 470800 |
| 2026-04-07 | -51.91 | $64.60 | 408321 |
| 2026-04-06 | -53.67 | $64.54 | 312040 |
| 2026-04-02 | -58.06 | $64.39 | 297040 |
| 2026-04-01 | -47.80 | $64.74 | 493143 |
| 2026-03-31 | -62.13 | $64.35 | 651920 |
| 2026-03-30 | -95.64 | $63.12 | 322837 |
| 2026-03-27 | -97.58 | $63.12 | 442700 |
| 2026-03-26 | -94.04 | $63.64 | 317800 |
| 2026-03-25 | -73.55 | $64.54 | 251848 |
| 2026-03-24 | -84.69 | $64.06 | 402900 |
| 2026-03-23 | -77.96 | $64.35 | 498624 |
| 2026-03-20 | -96.06 | $63.57 | 435755 |
| 2026-03-19 | -85.32 | $64.63 | 309000 |
| 2026-03-18 | -94.69 | $64.68 | 331872 |
| 2026-03-17 | -72.50 | $65.39 | 249603 |
| 2026-03-16 | -78.44 | $65.20 | 355200 |
| 2026-03-13 | -98.13 | $64.57 | 308923 |
| 2026-03-12 | -94.37 | $64.86 | 536020 |
| 2026-03-11 | -68.54 | $65.64 | 505738 |
| 2026-03-10 | -62.25 | $65.83 | 831125 |
| 2026-03-09 | -61.26 | $65.86 | 909200 |
| 2026-03-06 | -88.89 | $65.47 | 458000 |
| 2026-03-05 | -75.54 | $65.95 | 544600 |
| 2026-03-04 | -51.07 | $66.52 | 432656 |
| 2026-03-03 | -66.09 | $66.17 | 777130 |
| 2026-03-02 | -35.20 | $67.02 | 910300 |
| 2026-02-27 | -17.86 | $67.36 | 536090 |
| 2026-02-26 | -12.24 | $67.47 | 263233 |
| 2026-02-25 | -1.59 | $67.61 | 691500 |
| 2026-02-24 | -5.52 | $67.29 | 270094 |
| 2026-02-23 | -23.31 | $67.00 | 240500 |
| 2026-02-20 | -3.68 | $67.32 | 264500 |
| 2026-02-19 | -25.77 | $66.96 | 256600 |
| 2026-02-18 | -17.35 | $67.04 | 242600 |
| 2026-02-17 | -23.70 | $66.88 | 490206 |
| 2026-02-13 | -25.12 | $66.85 | 236610 |
| 2026-02-12 | -32.23 | $66.70 | 723900 |
| 2026-02-11 | -11.00 | $67.13 | 220400 |
| 2026-02-10 | -9.50 | $67.08 | 320600 |
| 2026-02-09 | -4.32 | $67.04 | 274700 |
| 2026-02-06 | -9.88 | $66.73 | 540132 |
| 2026-02-05 | -64.20 | $65.85 | 434627 |
| 2026-02-04 | -38.27 | $66.27 | 412600 |
| 2026-02-03 | -30.25 | $66.40 | 336814 |
| 2026-02-02 | -24.07 | $66.50 | 612445 |
| 2026-01-30 | -28.96 | $66.36 | 279536 |
| 2026-01-29 | -11.05 | $66.68 | 390147 |
| 2026-01-28 | -6.74 | $66.65 | 325828 |
| 2026-01-27 | -0.57 | $66.75 | 253200 |
| 2026-01-26 | -5.33 | $66.41 | 486600 |
| 2026-01-23 | -9.77 | $66.19 | 371300 |
| 2026-01-22 | -16.42 | $66.10 | 364790 |
| 2026-01-21 | -32.84 | $65.88 | 255416 |
| 2026-01-20 | -75.37 | $65.31 | 831026 |
| 2026-01-16 | -14.93 | $66.12 | 520603 |
| 2026-01-15 | -10.88 | $66.16 | 350191 |
| 2026-01-14 | -12.68 | $66.09 | 194300 |
| 2026-01-13 | -11.97 | $66.10 | 311600 |
| 2026-01-12 | -0.73 | $66.21 | 690924 |
| 2026-01-09 | -5.69 | $66.01 | 406948 |
| 2026-01-08 | -20.37 | $65.71 | 350320 |
| 2026-01-07 | -16.67 | $65.75 | 317076 |
| 2026-01-06 | -5.77 | $65.83 | 364700 |
| 2026-01-05 | -10.99 | $65.66 | 666104 |
| 2026-01-02 | -51.65 | $65.29 | 612449 |
| 2025-12-31 | -82.42 | $65.01 | 391647 |
| 2025-12-30 | -48.35 | $65.32 | 316400 |
| 2025-12-29 | -45.05 | $65.35 | 565500 |
| 2025-12-26 | -35.16 | $65.44 | 379911 |
| 2025-12-24 | -38.46 | $65.41 | 369700 |
| 2025-12-23 | -36.73 | $65.22 | 370008 |
| 2025-12-22 | -2.91 | $65.71 | 861300 |
| 2025-12-19 | -11.06 | $65.51 | 398933 |
| 2025-12-18 | -23.58 | $65.22 | 412913 |
| 2025-12-17 | -39.30 | $64.86 | 457400 |
| 2025-12-16 | -23.14 | $65.23 | 418300 |
| 2025-12-15 | -17.90 | $65.35 | 467902 |
| 2025-12-12 | -19.21 | $65.32 | 394338 |
| 2025-12-11 | -0.44 | $65.75 | 334834 |
| 2025-12-10 | -3.15 | $65.62 | 442719 |
| 2025-12-09 | -17.84 | $65.22 | 397300 |
| 2025-12-08 | -17.84 | $65.22 | 450847 |
| 2025-12-05 | -8.45 | $65.42 | 377232 |
| 2025-12-04 | -6.37 | $65.38 | 432500 |
| 2025-12-03 | -3.54 | $65.38 | 987808 |
| 2025-12-02 | -14.14 | $65.17 | 482100 |
| 2025-12-01 | -19.19 | $65.07 | 323620 |
| 2025-11-28 | 0.00 | $65.45 | 202100 |
| 2025-11-26 | -13.64 | $65.18 | 297024 |
| 2025-11-25 | -40.69 | $64.84 | 281200 |
| 2025-11-24 | -59.31 | $64.41 | 298244 |
| 2025-11-21 | -78.36 | $63.97 | 375701 |
| 2025-11-20 | -98.70 | $63.50 | 278700 |
| 2025-11-19 | -86.70 | $64.02 | 269620 |
| 2025-11-18 | -88.18 | $63.99 | 937380 |
| 2025-11-17 | -88.17 | $64.29 | 268300 |
| 2025-11-14 | -63.31 | $64.71 | 271600 |
| 2025-11-13 | -58.62 | $64.76 | 388300 |
| 2025-11-12 | -21.26 | $65.41 | 236724 |
| 2025-11-11 | -26.40 | $65.31 | 191720 |
| 2025-11-10 | -28.00 | $65.15 | 449912 |
| 2025-11-07 | -52.44 | $64.60 | 239517 |
| 2025-11-06 | -51.90 | $64.55 | 482447 |
| 2025-11-05 | -41.77 | $64.79 | 214824 |
| 2025-11-04 | -48.10 | $64.64 | 244461 |
| 2025-11-03 | -28.27 | $65.11 | 399700 |
| 2025-10-31 | -29.11 | $65.09 | 222635 |
| 2025-10-30 | -31.22 | $65.04 | 238746 |
| 2025-10-29 | -16.46 | $65.39 | 351700 |
| 2025-10-28 | -5.78 | $65.53 | 309324 |
| 2025-10-27 | 0.00 | $65.60 | 440412 |
| 2025-10-24 | -2.89 | $65.09 | 476700 |
| 2025-10-23 | -5.44 | $64.80 | 151148 |
| 2025-10-22 | -19.73 | $64.59 | 155500 |
| 2025-10-21 | -10.88 | $64.72 | 152778 |
| 2025-10-20 | -1.36 | $64.86 | 313045 |
| 2025-10-17 | -24.43 | $64.40 | 381400 |
| 2025-10-16 | -32.82 | $64.29 | 226552 |
| 2025-10-15 | -28.24 | $64.35 | 189451 |
| 2025-10-14 | -48.86 | $64.08 | 201063 |
| 2025-10-13 | -48.09 | $64.09 | 236200 |
| 2025-10-10 | -98.47 | $63.43 | 318206 |
| 2025-10-09 | -25.89 | $64.43 | 232429 |
| 2025-10-08 | -5.36 | $64.66 | 216114 |
| 2025-10-07 | -26.83 | $64.39 | 197500 |
| 2025-10-06 | -8.39 | $64.60 | 230151 |
| 2025-10-03 | -12.59 | $64.54 | 168063 |
| 2025-10-02 | -13.17 | $64.45 | 178042 |
| 2025-10-01 | -2.56 | $64.62 | 190900 |
| 2025-09-30 | -7.11 | $64.38 | 202441 |
| 2025-09-29 | -12.34 | $64.23 | 150226 |
| 2025-09-26 | -22.55 | $63.99 | 140400 |
| 2025-09-25 | -30.21 | $63.81 | 124000 |
| 2025-09-24 | -21.28 | $64.02 | 495700 |
| 2025-09-23 | -9.36 | $64.30 | 220740 |
| 2025-09-22 | -1.33 | $64.39 | 209522 |
| 2025-09-19 | -5.88 | $64.25 | 143400 |
| 2025-09-18 | -8.14 | $64.20 | 279200 |
| 2025-09-17 | -13.57 | $64.08 | 185617 |
| 2025-09-16 | -4.81 | $64.15 | 220100 |
| 2025-09-15 | 0.00 | $64.19 | 247234 |
| 2025-09-12 | -8.60 | $63.87 | 149911 |
| 2025-09-11 | -1.08 | $64.01 | 246816 |
| 2025-09-10 | -7.84 | $63.58 | 208718 |
| 2025-09-09 | -2.90 | $63.46 | 223729 |
| 2025-09-08 | -0.68 | $63.47 | 428000 |
| 2025-09-05 | -17.57 | $63.22 | 152600 |
| 2025-09-04 | -1.54 | $63.06 | 195551 |
| 2025-09-03 | -29.37 | $62.66 | 128023 |
| 2025-09-02 | -40.91 | $62.45 | 260142 |
| 2025-08-29 | -15.57 | $62.82 | 136300 |
| 2025-08-28 | -3.30 | $63.01 | 257621 |
| 2025-08-27 | -11.32 | $62.84 | 260400 |
| 2025-08-26 | -10.85 | $62.85 | 183504 |
| 2025-08-25 | -16.98 | $62.72 | 215400 |
| 2025-08-22 | -4.25 | $62.99 | 307700 |
| 2025-08-21 | -30.11 | $62.26 | 153382 |
| 2025-08-20 | -19.35 | $62.46 | 342400 |
| 2025-08-19 | -17.20 | $62.50 | 125700 |
| 2025-08-18 | -10.22 | $62.63 | 158100 |
| 2025-08-15 | -12.37 | $62.59 | 194438 |
| 2025-08-14 | -9.14 | $62.65 | 219500 |
| 2025-08-13 | -1.08 | $62.80 | 142400 |
| 2025-08-12 | -2.84 | $62.48 | 160821 |
| 2025-08-11 | -9.72 | $62.07 | 139000 |
| 2025-08-08 | -2.80 | $62.16 | 194002 |
| 2025-08-07 | -18.88 | $61.93 | 122407 |
| 2025-08-06 | -20.00 | $61.81 | 343300 |
| 2025-08-05 | -32.31 | $61.65 | 158189 |
| 2025-08-04 | -25.38 | $61.74 | 170014 |
| 2025-08-01 | -69.23 | $61.17 | 309300 |
| 2025-07-31 | -46.92 | $61.46 | 207000 |
| 2025-07-30 | -34.62 | $61.62 | 208300 |
| 2025-07-29 | -19.23 | $61.82 | 125700 |
| 2025-07-28 | -20.77 | $61.80 | 108000 |
| 2025-07-25 | -0.77 | $62.06 | 180600 |
| 2025-07-24 | -9.38 | $61.93 | 102600 |
| 2025-07-23 | -3.70 | $62.00 | 158900 |
| 2025-07-22 | -5.08 | $61.65 | 98468 |
| 2025-07-21 | -12.50 | $61.48 | 149316 |
| 2025-07-18 | -16.67 | $61.32 | 131300 |
| 2025-07-17 | -14.37 | $61.36 | 216800 |
| 2025-07-16 | -26.44 | $61.15 | 192900 |
| 2025-07-15 | -35.06 | $61.00 | 154600 |
| 2025-07-14 | -24.14 | $61.19 | 160621 |
| 2025-07-11 | -28.16 | $61.12 | 134200 |
| 2025-07-10 | -11.49 | $61.41 | 155900 |
| 2025-07-09 | -6.32 | $61.50 | 115200 |
| 2025-07-08 | -29.31 | $61.10 | 167600 |
| 2025-07-07 | -35.63 | $60.99 | 179139 |
| 2025-07-03 | -9.14 | $61.44 | 105800 |
| 2025-07-02 | -13.44 | $61.36 | 166313 |
| 2025-07-01 | -3.43 | $61.54 | 707800 |
| 2025-06-30 | -1.74 | $61.57 | 209000 |
| 2025-06-27 | -6.14 | $61.33 | 115500 |
| 2025-06-26 | -2.48 | $61.16 | 143848 |
| 2025-06-25 | -7.06 | $60.77 | 152600 |
| 2025-06-24 | -2.35 | $60.85 | 178000 |
| 2025-06-23 | -16.35 | $60.30 | 177900 |
| 2025-06-20 | -31.25 | $59.99 | 197542 |
| 2025-06-18 | -26.92 | $60.08 | 152400 |
| 2025-06-17 | -30.29 | $60.01 | 252261 |
| 2025-06-16 | -15.87 | $60.31 | 339606 |
| 2025-06-13 | -28.85 | $60.04 | 278100 |
| 2025-06-12 | 0.00 | $60.64 | 161800 |
| 2025-06-11 | -6.00 | $60.44 | 148400 |
| 2025-06-10 | 0.00 | $60.36 | 140820 |
| 2025-06-09 | -4.09 | $60.20 | 153808 |
| 2025-06-06 | -3.30 | $60.07 | 115421 |
| 2025-06-05 | -11.93 | $59.88 | 130803 |
| 2025-06-04 | -2.61 | $60.06 | 87745 |
| 2025-06-03 | 0.00 | $59.87 | 113400 |
| 2025-06-02 | -0.51 | $59.73 | 287900 |
| 2025-05-30 | -6.28 | $59.57 | 150300 |
| 2025-05-29 | -6.90 | $59.55 | 159753 |
| 2025-05-28 | -11.41 | $59.33 | 124832 |
| 2025-05-27 | -1.52 | $59.59 | 177845 |
| 2025-05-23 | -28.74 | $58.86 | 132600 |
| 2025-05-22 | -21.11 | $59.04 | 144247 |
| 2025-05-21 | -20.38 | $58.96 | 171417 |
| 2025-05-20 | -1.80 | $59.55 | 108611 |
| 2025-05-19 | -0.25 | $59.60 | 288514 |
| 2025-05-16 | -0.86 | $59.49 | 216149 |
| 2025-05-15 | -0.45 | $59.30 | 270346 |
| 2025-05-14 | -5.12 | $58.98 | 204821 |
| 2025-05-13 | -1.64 | $59.09 | 361500 |
| 2025-05-12 | -1.99 | $58.85 | 570415 |
| 2025-05-09 | -5.96 | $58.11 | 344100 |
| 2025-05-08 | -6.22 | $58.07 | 552300 |
| 2025-05-07 | -5.48 | $57.97 | 229800 |
| 2025-05-06 | -5.48 | $57.97 | 137700 |
| 2025-05-05 | -4.35 | $58.03 | 198920 |
| 2025-05-02 | -0.76 | $58.22 | 197400 |
| 2025-05-01 | -5.60 | $57.69 | 210004 |
| 2025-04-30 | -2.92 | $57.62 | 154600 |
| 2025-04-29 | -3.50 | $57.66 | 240200 |
| 2025-04-28 | -9.88 | $57.35 | 288200 |
| 2025-04-25 | -12.75 | $57.28 | 148900 |
| 2025-04-24 | -20.62 | $57.05 | 243000 |
| 2025-04-23 | -37.73 | $56.37 | 169500 |
| 2025-04-22 | -46.65 | $55.92 | 248617 |
| 2025-04-21 | -61.30 | $55.11 | 661938 |
| 2025-04-17 | -50.63 | $55.70 | 238610 |
| 2025-04-16 | -53.16 | $55.56 | 265100 |
| 2025-04-15 | -41.95 | $56.18 | 335625 |
| 2025-04-14 | -46.11 | $55.95 | 529812 |
| 2025-04-11 | -50.99 | $55.68 | 642633 |
| 2025-04-10 | -63.11 | $55.01 | 345120 |
| 2025-04-09 | -46.84 | $55.91 | 538193 |
| 2025-04-08 | -93.12 | $53.36 | 460400 |
| 2025-04-07 | -87.55 | $53.72 | 817704 |
| 2025-04-04 | -100.00 | $54.43 | 377800 |
| 2025-04-03 | -100.00 | $56.29 | 400517 |
| 2025-04-02 | -49.02 | $57.76 | 91200 |
| 2025-04-01 | -56.07 | $57.74 | 233714 |
| 2025-03-31 | -65.90 | $57.57 | 161400 |
| 2025-03-28 | -77.83 | $57.46 | 117300 |
| 2025-03-27 | -53.20 | $57.96 | 108102 |
| 2025-03-26 | -41.87 | $58.19 | 74447 |
| 2025-03-25 | -36.53 | $58.40 | 86338 |
| 2025-03-24 | -40.64 | $58.31 | 218500 |
| 2025-03-21 | -52.97 | $58.04 | 223100 |
| 2025-03-20 | -54.81 | $58.09 | 266000 |
| 2025-03-19 | -48.12 | $58.25 | 575992 |
| 2025-03-18 | -60.67 | $57.95 | 92800 |
| 2025-03-17 | -57.32 | $58.03 | 128751 |
| 2025-03-14 | -68.62 | $57.76 | 143800 |
| 2025-03-13 | -96.65 | $57.09 | 141900 |
| 2025-03-12 | -81.90 | $57.50 | 103000 |
| 2025-03-11 | -90.09 | $57.31 | 241600 |
| 2025-03-10 | -80.28 | $57.69 | 149800 |
| 2025-03-07 | -58.55 | $58.51 | 146800 |
| 2025-03-06 | -87.50 | $58.07 | 144700 |
| 2025-03-05 | -48.68 | $58.66 | 255007 |
| 2025-03-04 | -80.92 | $58.17 | 126310 |
| 2025-03-03 | -58.33 | $58.49 | 123200 |
| 2025-02-28 | -37.82 | $58.81 | 667502 |
| 2025-02-27 | -63.46 | $58.41 | 129400 |
| 2025-02-26 | -27.56 | $58.97 | 71100 |
| 2025-02-25 | -35.90 | $58.84 | 133108 |
| 2025-02-24 | -39.10 | $58.79 | 96000 |
| 2025-02-21 | -30.13 | $58.93 | 648800 |
| 2025-02-20 | -3.87 | $59.33 | 94100 |
| 2025-02-19 | -7.10 | $59.28 | 95531 |
| 2025-02-18 | 0.00 | $59.39 | 108840 |
| 2025-02-14 | -4.91 | $59.28 | 60846 |
| 2025-02-13 | 0.00 | $59.21 | 372502 |
| 2025-02-12 | -21.08 | $58.65 | 90617 |
| 2025-02-11 | -9.21 | $58.78 | 100800 |
| 2025-02-10 | -6.46 | $58.83 | 112437 |
| 2025-02-07 | -16.73 | $58.56 | 160300 |
| 2025-02-06 | -1.14 | $58.97 | 125900 |
| 2025-02-05 | -6.20 | $58.79 | 151300 |
| 2025-02-04 | -15.89 | $58.54 | 255000 |
| 2025-02-03 | -29.46 | $58.19 | 253700 |
| 2025-01-31 | -17.44 | $58.50 | 465603 |
| 2025-01-30 | -6.00 | $58.72 | 229927 |
| 2025-01-29 | -12.24 | $58.45 | 236000 |
| 2025-01-28 | -7.59 | $58.56 | 112000 |
| 2025-01-27 | -18.14 | $58.31 | 1.3M |
| 2025-01-24 | -12.24 | $58.45 | 261547 |
| 2025-01-23 | -1.36 | $58.54 | 515705 |
| 2025-01-22 | -5.14 | $58.40 | 530500 |
| 2025-01-21 | -2.00 | $58.33 | 950100 |
| 2025-01-17 | -49.44 | $57.73 | 373100 |
| 2025-01-16 | -56.13 | $57.55 | 1.3M |
| 2025-01-15 | -58.66 | $57.54 | 417806 |
| 2025-01-14 | -84.03 | $56.83 | 170318 |
| 2025-01-13 | -91.56 | $56.63 | 718628 |
| 2025-01-10 | -98.98 | $56.67 | 575400 |
| 2025-01-08 | -82.51 | $57.42 | 175935 |
| 2025-01-07 | -87.54 | $57.31 | 192324 |
| 2025-01-06 | -74.02 | $57.69 | 660420 |
| 2025-01-03 | -80.78 | $57.50 | 258600 |
| 2025-01-02 | -91.46 | $57.20 | 464618 |
| 2024-12-31 | -87.19 | $57.32 | 626041 |
| 2024-12-30 | -87.19 | $57.32 | 535530 |
| 2024-12-27 | -74.38 | $57.68 | 1.1M |
| 2024-12-26 | -63.35 | $57.99 | 449831 |
| 2024-12-24 | -65.12 | $57.94 | 276122 |
| 2024-12-23 | -76.51 | $57.62 | 961518 |
| 2024-12-20 | -81.14 | $57.49 | 473306 |
| 2024-12-19 | -98.02 | $57.79 | 702700 |
| 2024-12-18 | -98.98 | $57.82 | 435000 |
| 2024-12-17 | -42.08 | $59.00 | 390200 |
| 2024-12-16 | -33.33 | $59.15 | 1.2M |
| 2024-12-13 | -36.70 | $59.08 | 355000 |
| 2024-12-12 | -30.32 | $59.20 | 306100 |
| 2024-12-11 | -14.89 | $59.49 | 359113 |
| 2024-12-10 | -23.94 | $59.32 | 470008 |
| 2024-12-09 | -14.36 | $59.50 | 466300 |
| 2024-12-06 | -4.84 | $59.66 | 269700 |
| 2024-12-05 | -4.00 | $59.57 | 225500 |
| 2024-12-04 | 0.00 | $59.56 | 456438 |
| 2024-12-03 | -8.33 | $59.26 | 188822 |
| 2024-12-02 | -1.86 | $59.32 | 238400 |
| 2024-11-29 | -4.46 | $59.19 | 129500 |
| 2024-11-27 | -17.57 | $58.84 | 352628 |
| 2024-11-26 | -16.89 | $58.85 | 184644 |
| 2024-11-25 | -18.92 | $58.82 | 272812 |
| 2024-11-22 | -37.16 | $58.55 | 243317 |
| 2024-11-21 | -49.32 | $58.37 | 270934 |
| 2024-11-20 | -58.11 | $58.24 | 233500 |
| 2024-11-19 | -55.41 | $58.28 | 315147 |
| 2024-11-18 | -62.84 | $58.17 | 154200 |
| 2024-11-15 | -75.68 | $57.98 | 205843 |
| 2024-11-14 | -55.41 | $58.28 | 197932 |
| 2024-11-13 | -44.59 | $58.44 | 192100 |
| 2024-11-12 | -39.86 | $58.51 | 220748 |
| 2024-11-11 | -14.19 | $58.89 | 139239 |
| 2024-11-08 | -9.46 | $58.96 | 111713 |
| 2024-11-07 | -2.70 | $59.06 | 207400 |
| 2024-11-06 | -38.73 | $58.49 | 492846 |
| 2024-11-05 | -59.86 | $58.19 | 136200 |
| 2024-11-04 | -89.44 | $57.77 | 190100 |
| 2024-11-01 | -92.25 | $57.73 | 157448 |
| 2024-10-31 | -98.59 | $57.64 | 285522 |
| 2024-10-30 | -80.00 | $58.20 | 97600 |
| 2024-10-29 | -63.81 | $58.37 | 103408 |
| 2024-10-28 | -72.18 | $58.36 | 133438 |
| 2024-10-25 | -84.96 | $58.19 | 109068 |
| 2024-10-24 | -77.85 | $58.32 | 241307 |
| 2024-10-23 | -85.91 | $58.20 | 109407 |
| 2024-10-22 | -77.78 | $58.57 | 89957 |
| 2024-10-21 | -72.65 | $58.63 | 81408 |
| 2024-10-18 | -41.03 | $59.00 | 68135 |
| 2024-10-17 | -62.39 | $58.75 | 309707 |
| 2024-10-16 | -49.57 | $58.90 | 74616 |
| 2024-10-15 | -63.41 | $58.70 | 94800 |
| 2024-10-14 | -38.21 | $59.01 | 110500 |
| 2024-10-11 | -57.72 | $58.77 | 114723 |
| 2024-10-10 | -72.87 | $58.54 | 84800 |
| 2024-10-09 | -49.16 | $58.60 | 76900 |
| 2024-10-08 | -39.09 | $58.53 | 134947 |
| 2024-10-07 | -41.98 | $58.46 | 113500 |
| 2024-10-04 | -30.86 | $58.73 | 134771 |
| 2024-10-03 | -38.10 | $58.52 | 75400 |
| 2024-10-02 | -26.98 | $58.80 | 137138 |
| 2024-10-01 | -14.29 | $59.12 | 192847 |
| 2024-09-30 | -9.52 | $59.24 | 151712 |
| 2024-09-27 | -7.94 | $59.28 | 110210 |
| 2024-09-26 | -4.08 | $59.31 | 97000 |
| 2024-09-25 | -10.50 | $58.92 | 99500 |
| 2024-09-24 | -0.91 | $59.13 | 308500 |
| 2024-09-23 | -5.94 | $58.86 | 140021 |
| 2024-09-20 | -10.40 | $58.77 | 82830 |
| 2024-09-19 | -3.96 | $58.90 | 100600 |
| 2024-09-18 | -28.57 | $58.26 | 114591 |
| 2024-09-17 | -11.90 | $58.44 | 93218 |
| 2024-09-16 | -0.65 | $58.49 | 312300 |
| 2024-09-13 | -4.29 | $58.30 | 67820 |
| 2024-09-12 | -22.14 | $58.05 | 179108 |
| 2024-09-11 | -31.76 | $57.82 | 85100 |
| 2024-09-10 | -42.08 | $57.51 | 110332 |
| 2024-09-09 | -40.00 | $57.40 | 124900 |
| 2024-09-06 | -53.52 | $56.99 | 166826 |
| 2024-09-05 | -26.33 | $57.57 | 153300 |
| 2024-09-04 | -23.68 | $57.60 | 79622 |
| 2024-09-03 | -24.23 | $57.57 | 105875 |
| 2024-08-30 | -4.22 | $58.20 | 94501 |
| 2024-08-29 | -10.29 | $57.97 | 98935 |
| 2024-08-28 | -11.35 | $57.93 | 136600 |
| 2024-08-27 | -4.49 | $58.19 | 90733 |
| 2024-08-26 | -5.28 | $58.16 | 101800 |
| 2024-08-23 | -0.27 | $58.28 | 116800 |
| 2024-08-22 | -13.56 | $57.63 | 90801 |
| 2024-08-21 | -1.98 | $58.04 | 125300 |
| 2024-08-20 | -3.59 | $57.79 | 53246 |
| 2024-08-19 | -0.61 | $57.82 | 83038 |
| 2024-08-16 | -1.03 | $57.45 | 103300 |
| 2024-08-15 | -2.20 | $57.24 | 190400 |
| 2024-08-14 | -18.28 | $56.85 | 77500 |
| 2024-08-13 | -25.00 | $56.70 | 126639 |
| 2024-08-12 | -49.84 | $56.12 | 109718 |
| 2024-08-09 | -51.46 | $56.07 | 149028 |
| 2024-08-08 | -58.90 | $55.84 | 250330 |
| 2024-08-07 | -81.23 | $55.15 | 205000 |
| 2024-08-06 | -75.40 | $55.33 | 183500 |
| 2024-08-05 | -80.26 | $55.18 | 280900 |
| 2024-08-02 | -83.70 | $56.12 | 139112 |
| 2024-08-01 | -68.05 | $56.51 | 117940 |
| 2024-07-31 | -34.91 | $57.07 | 120000 |
| 2024-07-30 | -64.17 | $56.46 | 101948 |
| 2024-07-29 | -63.10 | $56.48 | 61137 |
| 2024-07-26 | -62.03 | $56.50 | 101104 |
| 2024-07-25 | -86.63 | $56.04 | 113217 |
| 2024-07-24 | -80.75 | $56.15 | 111600 |
| 2024-07-23 | -44.39 | $56.83 | 134700 |
| 2024-07-22 | -39.57 | $56.92 | 190703 |
| 2024-07-19 | -57.22 | $56.59 | 237571 |
| 2024-07-18 | -39.57 | $56.92 | 101330 |
| 2024-07-17 | -22.46 | $57.24 | 84400 |
| 2024-07-16 | -0.53 | $57.65 | 100612 |
| 2024-07-15 | -15.08 | $57.31 | 107007 |
| 2024-07-12 | -11.73 | $57.37 | 154927 |
| 2024-07-11 | -17.50 | $57.11 | 80100 |
| 2024-07-10 | -0.69 | $57.08 | 114835 |
| 2024-07-09 | -9.48 | $56.69 | 71400 |
| 2024-07-08 | -8.62 | $56.70 | 155381 |
| 2024-07-05 | -1.83 | $56.71 | 116800 |
| 2024-07-03 | -22.64 | $56.46 | 76600 |
| 2024-07-02 | -56.36 | $56.08 | 127600 |
| 2024-07-01 | -38.46 | $56.25 | 101522 |
| 2024-06-28 | -24.52 | $56.32 | 169504 |
| 2024-06-27 | -15.13 | $56.44 | 139800 |
| 2024-06-26 | -17.76 | $56.40 | 73300 |
| 2024-06-25 | -8.55 | $56.54 | 90821 |
| 2024-06-24 | -13.82 | $56.46 | 102006 |
| 2024-06-21 | -12.93 | $56.43 | 77900 |
| 2024-06-20 | -6.80 | $56.52 | 169700 |
| 2024-06-18 | -0.68 | $56.61 | 258903 |
| 2024-06-17 | -13.61 | $56.42 | 87900 |
| 2024-06-14 | -24.49 | $56.26 | 67500 |
| 2024-06-13 | -21.09 | $56.31 | 132300 |
| 2024-06-12 | -17.69 | $56.36 | 119119 |
| 2024-06-11 | -25.93 | $55.95 | 63100 |
| 2024-06-10 | -27.78 | $55.93 | 142800 |
| 2024-06-07 | -32.41 | $55.88 | 81400 |
| 2024-06-06 | -3.31 | $56.19 | 116533 |
| 2024-06-05 | 0.00 | $56.20 | 181420 |
| 2024-06-04 | -27.27 | $55.79 | 96100 |
| 2024-06-03 | -22.58 | $55.84 | 190935 |
| 2024-05-31 | -30.19 | $55.64 | 80618 |
| 2024-05-30 | -35.09 | $55.32 | 149528 |
| 2024-05-29 | -37.04 | $55.22 | 98635 |
| 2024-05-28 | -18.93 | $55.66 | 168949 |
| 2024-05-24 | -15.23 | $55.75 | 129310 |
| 2024-05-23 | -26.34 | $55.48 | 211047 |
| 2024-05-22 | -12.09 | $55.79 | 94902 |
| 2024-05-21 | -3.30 | $56.03 | 125500 |
| 2024-05-20 | -6.23 | $55.95 | 185700 |
| 2024-05-17 | -5.13 | $55.98 | 150900 |
| 2024-05-16 | -5.92 | $55.95 | 108929 |
| 2024-05-15 | 0.00 | $56.08 | 228600 |
| 2024-05-14 | -0.86 | $55.56 | 101314 |
| 2024-05-13 | -8.07 | $55.30 | 121117 |
| 2024-05-10 | -5.56 | $55.29 | 74030 |
| 2024-05-09 | -0.97 | $55.29 | 157200 |
| 2024-05-08 | -10.00 | $55.05 | 316053 |
| 2024-05-07 | -6.50 | $55.12 | 130328 |
| 2024-05-06 | -12.75 | $55.03 | 370017 |
| 2024-05-03 | -26.96 | $54.74 | 484137 |
| 2024-05-02 | -48.04 | $54.31 | 203521 |
| 2024-05-01 | -76.79 | $53.77 | 240942 |
| 2024-04-30 | -76.34 | $53.78 | 143603 |
| 2024-04-29 | -49.11 | $54.39 | 136800 |
| 2024-04-26 | -61.16 | $54.19 | 116916 |
| 2024-04-25 | -77.51 | $53.81 | 125300 |
| 2024-04-24 | -71.08 | $53.97 | 352638 |
| 2024-04-23 | -66.27 | $54.09 | 110400 |
| 2024-04-22 | -83.94 | $53.65 | 238915 |
| 2024-04-19 | -96.79 | $53.33 | 187740 |
| 2024-04-18 | -96.58 | $53.48 | 222000 |
| 2024-04-17 | -95.65 | $53.54 | 270700 |
| 2024-04-16 | -92.98 | $53.62 | 273117 |
| 2024-04-15 | -95.48 | $53.84 | 546801 |
| 2024-04-12 | -96.15 | $54.24 | 94900 |
| 2024-04-11 | -72.59 | $54.76 | 169500 |
| 2024-04-10 | -90.70 | $54.57 | 242400 |
| 2024-04-09 | -51.43 | $55.20 | 129898 |
| 2024-04-08 | -61.90 | $55.09 | 150300 |
| 2024-04-05 | -67.62 | $55.03 | 126841 |
| 2024-04-04 | -85.71 | $54.84 | 240700 |
| 2024-04-03 | -60.00 | $55.11 | 75900 |
| 2024-04-02 | -54.48 | $55.01 | 121900 |
| 2024-04-01 | -20.90 | $55.46 | 146700 |
| 2024-03-28 | -5.07 | $55.67 | 84800 |
| 2024-03-27 | 0.00 | $55.68 | 315113 |
| 2024-03-26 | -21.15 | $55.34 | 79100 |
| 2024-03-25 | -19.87 | $55.36 | 106534 |
| 2024-03-22 | -12.82 | $55.47 | 113600 |
| 2024-03-21 | -7.69 | $55.55 | 131509 |
| 2024-03-20 | -2.86 | $55.41 | 385540 |
| 2024-03-19 | -21.99 | $55.03 | 116731 |
| 2024-03-18 | -30.37 | $54.87 | 96623 |
| 2024-03-15 | -36.13 | $54.76 | 177402 |
| 2024-03-14 | -27.23 | $54.93 | 401300 |
| 2024-03-13 | -12.50 | $55.19 | 403000 |
| 2024-03-12 | -7.35 | $55.27 | 133718 |
| 2024-03-11 | -19.59 | $54.97 | 78649 |
| 2024-03-08 | -14.69 | $55.09 | 121100 |
| 2024-03-07 | -1.79 | $55.20 | 96237 |
| 2024-03-06 | -8.12 | $54.81 | 285535 |
| 2024-03-05 | -15.08 | $54.52 | 144300 |
| 2024-03-04 | -6.15 | $54.68 | 66241 |
| 2024-03-01 | -1.68 | $54.76 | 179343 |
| 2024-02-29 | -6.80 | $54.37 | 100100 |
| 2024-02-28 | -19.05 | $54.19 | 117200 |
| 2024-02-27 | -10.88 | $54.31 | 108837 |
| 2024-02-26 | -13.61 | $54.27 | 129303 |
| 2024-02-23 | -4.08 | $54.41 | 156200 |
| 2024-02-22 | -3.01 | $54.29 | 323837 |
| 2024-02-21 | -26.42 | $53.75 | 184735 |
| 2024-02-20 | -22.22 | $53.75 | 312400 |
| 2024-02-16 | -15.87 | $53.83 | 138300 |
| 2024-02-15 | -4.97 | $53.95 | 125100 |
| 2024-02-14 | -22.03 | $53.64 | 137100 |
| 2024-02-13 | -43.88 | $53.17 | 129200 |
| 2024-02-12 | -8.16 | $53.87 | 141617 |
| 2024-02-09 | -1.70 | $53.80 | 183231 |
| 2024-02-08 | -6.51 | $53.65 | 131600 |
| 2024-02-07 | -2.37 | $53.72 | 156200 |
| 2024-02-06 | -5.59 | $53.59 | 184300 |
| 2024-02-05 | -21.12 | $53.34 | 222048 |
| 2024-02-02 | -4.35 | $53.61 | 336800 |
| 2024-02-01 | -1.26 | $53.64 | 555500 |
| 2024-01-31 | -27.45 | $53.18 | 214000 |
| 2024-01-30 | -6.12 | $53.45 | 420300 |
| 2024-01-29 | -2.04 | $53.51 | 457700 |
| 2024-01-26 | -14.71 | $53.23 | 264141 |
| 2024-01-25 | -16.18 | $53.21 | 337015 |
| 2024-01-24 | -33.09 | $52.98 | 213648 |
| 2024-01-23 | -37.50 | $52.92 | 156349 |
| 2024-01-22 | -38.97 | $52.90 | 731800 |
| 2024-01-19 | -49.65 | $52.78 | 384139 |
| 2024-01-18 | -69.50 | $52.50 | 411539 |
| 2024-01-17 | -87.23 | $52.25 | 274705 |
| 2024-01-16 | -79.31 | $52.56 | 534200 |
| 2024-01-12 | -40.52 | $53.01 | 504400 |
| 2024-01-11 | -39.01 | $52.93 | 761100 |
| 2024-01-10 | -38.92 | $52.83 | 291800 |
| 2024-01-09 | -48.52 | $52.66 | 331400 |
| 2024-01-08 | -37.84 | $52.78 | 847908 |
| 2024-01-05 | -56.22 | $52.44 | 485801 |
| 2024-01-04 | -57.30 | $52.42 | 218600 |
| 2024-01-03 | -45.73 | $52.57 | 362700 |
| 2024-01-02 | -32.84 | $52.81 | 1.4M |
| 2023-12-29 | -13.62 | $53.19 | 348400 |
| 2023-12-28 | -9.46 | $53.27 | 416823 |
| 2023-12-27 | -7.21 | $53.32 | 308304 |
| 2023-12-26 | -16.46 | $53.09 | 412800 |
| 2023-12-22 | -24.17 | $52.90 | 454737 |
| 2023-12-21 | -3.33 | $53.40 | 539700 |
| 2023-12-20 | -17.62 | $53.05 | 378129 |
| 2023-12-19 | -0.42 | $53.37 | 753200 |
| 2023-12-18 | -8.61 | $53.07 | 894546 |
| 2023-12-15 | -10.67 | $53.01 | 418600 |
| 2023-12-14 | -4.76 | $53.15 | 477400 |
| 2023-12-13 | -1.32 | $52.79 | 513100 |
| 2023-12-12 | 0.00 | $52.09 | 421100 |
| 2023-12-11 | -0.81 | $51.97 | 1.1M |
| 2023-12-08 | -5.06 | $51.83 | 602900 |
| 2023-12-07 | -5.04 | $51.83 | 696000 |
| 2023-12-06 | -6.20 | $51.80 | 494641 |
| 2023-12-05 | -9.27 | $51.63 | 638000 |
| 2023-12-04 | -11.29 | $51.58 | 590300 |
| 2023-12-01 | 0.00 | $51.86 | 989300 |
| 2023-11-30 | -7.63 | $51.40 | 582851 |
| 2023-11-29 | -4.56 | $51.44 | 501800 |
| 2023-11-28 | -2.84 | $51.29 | 475700 |
| 2023-11-27 | -1.99 | $51.18 | 798748 |
| 2023-11-24 | -1.90 | $51.18 | 298800 |
| 2023-11-22 | -2.17 | $51.17 | 271500 |
| 2023-11-21 | -3.88 | $51.03 | 322036 |
| 2023-11-20 | -1.39 | $51.12 | 489848 |
| 2023-11-17 | 0.00 | $50.94 | 433934 |
| 2023-11-16 | -3.70 | $50.68 | 455900 |
| 2023-11-15 | -4.94 | $50.64 | 233700 |
| 2023-11-14 | -2.82 | $50.66 | 339312 |
| 2023-11-13 | -6.41 | $49.75 | 353400 |
| 2023-11-10 | -6.84 | $49.74 | 422500 |
| 2023-11-09 | -20.94 | $49.41 | 328520 |
| 2023-11-08 | -5.31 | $49.70 | 215722 |
| 2023-11-07 | -7.08 | $49.66 | 244700 |
| 2023-11-06 | -9.73 | $49.60 | 530243 |
| 2023-11-03 | -5.31 | $49.70 | 360002 |
| 2023-11-02 | -21.80 | $49.21 | 359200 |
| 2023-11-01 | -54.03 | $48.53 | 410300 |
| 2023-10-31 | -74.41 | $48.10 | 355000 |
| 2023-10-30 | -81.52 | $47.95 | 352100 |
| 2023-10-27 | -91.94 | $47.73 | 495000 |
| 2023-10-26 | -93.84 | $47.77 | 289324 |
| 2023-10-25 | -87.76 | $48.03 | 558200 |
| 2023-10-24 | -68.37 | $48.41 | 313228 |
| 2023-10-23 | -82.14 | $48.14 | 297100 |
| 2023-10-20 | -97.01 | $48.15 | 142200 |
| 2023-10-19 | -91.76 | $48.37 | 345513 |
| 2023-10-18 | -73.26 | $48.72 | 201039 |
| 2023-10-17 | -61.07 | $49.24 | 152100 |
| 2023-10-16 | -56.49 | $49.36 | 775033 |
| 2023-10-13 | -63.74 | $49.17 | 216533 |
| 2023-10-12 | -62.68 | $49.25 | 146730 |
| 2023-10-11 | -49.65 | $49.66 | 237834 |
| 2023-10-10 | -56.64 | $49.46 | 284300 |
| 2023-10-09 | -66.78 | $49.17 | 185800 |
| 2023-10-06 | -75.52 | $48.92 | 595300 |
| 2023-10-05 | -86.01 | $48.62 | 189919 |
| 2023-10-04 | -87.76 | $48.57 | 261600 |
| 2023-10-03 | -97.20 | $48.30 | 190502 |
| 2023-10-02 | -94.17 | $49.08 | 215206 |
| 2023-09-29 | -83.14 | $49.41 | 165000 |
| 2023-09-28 | -78.43 | $49.53 | 120934 |
| 2023-09-27 | -90.59 | $49.22 | 171300 |
| 2023-09-26 | -98.25 | $49.28 | 139518 |
| 2023-09-25 | -88.18 | $49.74 | 201700 |
| 2023-09-22 | -94.38 | $49.85 | 166912 |
| 2023-09-21 | -98.31 | $49.78 | 217206 |
| 2023-09-20 | -75.33 | $50.40 | 110604 |
| 2023-09-19 | -61.33 | $50.61 | 291445 |
| 2023-09-18 | -50.31 | $50.71 | 134100 |
| 2023-09-15 | -48.52 | $50.71 | 788400 |
| 2023-09-14 | -30.77 | $51.01 | 132841 |
| 2023-09-13 | -47.93 | $50.72 | 112500 |
| 2023-09-12 | -48.52 | $50.71 | 94111 |
| 2023-09-11 | -39.65 | $50.86 | 298013 |
| 2023-09-08 | -53.85 | $50.62 | 67800 |
| 2023-09-07 | -57.92 | $50.61 | 86800 |
| 2023-09-06 | -54.64 | $50.67 | 92100 |
| 2023-09-05 | -42.08 | $50.90 | 177500 |
| 2023-09-01 | -26.78 | $51.18 | 239308 |
| 2023-08-31 | -26.23 | $51.19 | 112336 |
| 2023-08-30 | -22.95 | $51.25 | 144517 |
| 2023-08-29 | -27.87 | $51.16 | 187400 |
| 2023-08-28 | -63.18 | $50.65 | 329600 |
| 2023-08-25 | -76.79 | $50.39 | 102516 |
| 2023-08-24 | -87.34 | $50.14 | 129100 |
| 2023-08-23 | -69.14 | $50.59 | 91100 |
| 2023-08-22 | -89.30 | $50.10 | 120000 |
| 2023-08-21 | -89.71 | $50.09 | 150314 |
| 2023-08-18 | -90.95 | $50.06 | 328200 |
| 2023-08-17 | -100.00 | $50.01 | 164600 |
| 2023-08-16 | -97.52 | $50.30 | 109728 |
| 2023-08-15 | -76.44 | $50.94 | 86900 |
| 2023-08-14 | -83.97 | $50.96 | 151813 |
| 2023-08-11 | -96.40 | $50.93 | 179230 |
| 2023-08-10 | -78.40 | $51.29 | 118101 |
| 2023-08-09 | -84.00 | $51.22 | 147800 |
| 2023-08-08 | -81.60 | $51.25 | 106400 |
| 2023-08-07 | -47.85 | $51.49 | 104905 |
| 2023-08-04 | -60.44 | $51.17 | 136600 |
| 2023-08-03 | -51.83 | $51.28 | 80334 |
| 2023-08-02 | -46.23 | $51.29 | 153800 |
| 2023-08-01 | -16.04 | $51.93 | 151109 |
| 2023-07-31 | -3.30 | $52.20 | 111451 |
| 2023-07-28 | -5.19 | $52.16 | 86600 |
| 2023-07-27 | -27.83 | $51.68 | 99347 |
| 2023-07-26 | -3.00 | $52.09 | 72520 |
| 2023-07-25 | -11.06 | $51.92 | 133600 |
| 2023-07-24 | -14.57 | $51.85 | 119802 |
| 2023-07-21 | -19.10 | $51.76 | 115300 |
| 2023-07-20 | -15.58 | $51.83 | 137629 |
| 2023-07-19 | -2.51 | $52.09 | 133500 |
| 2023-07-18 | 0.00 | $52.05 | 154000 |
| 2023-07-17 | -2.82 | $51.87 | 141700 |
| 2023-07-14 | -15.82 | $51.64 | 266318 |
| 2023-07-13 | -2.26 | $51.88 | 227656 |
| 2023-07-12 | -16.15 | $51.50 | 130600 |
| 2023-07-11 | -47.21 | $51.00 | 221100 |
| 2023-07-10 | -70.19 | $50.63 | 178400 |
| 2023-07-07 | -73.29 | $50.58 | 213627 |
| 2023-07-06 | -83.23 | $50.42 | 176400 |
| 2023-07-05 | -55.07 | $51.00 | 169148 |
| 2023-07-03 | -17.39 | $51.52 | 242136 |
| 2023-06-30 | -22.46 | $51.45 | 344600 |
| 2023-06-29 | -33.84 | $51.09 | 119043 |
| 2023-06-28 | -31.19 | $51.08 | 128000 |
| 2023-06-27 | -38.07 | $50.93 | 84724 |
| 2023-06-26 | -42.20 | $50.84 | 107538 |
| 2023-06-23 | -39.57 | $50.83 | 113300 |
| 2023-06-22 | -27.66 | $51.11 | 114400 |
| 2023-06-21 | -26.81 | $51.13 | 141805 |
| 2023-06-20 | -19.15 | $51.31 | 171900 |
| 2023-06-16 | -11.91 | $51.48 | 96328 |
| 2023-06-15 | -7.96 | $51.49 | 178600 |
| 2023-06-14 | -12.95 | $51.09 | 182800 |
| 2023-06-13 | -4.97 | $51.13 | 263600 |
| 2023-06-12 | -5.88 | $50.85 | 147700 |
| 2023-06-09 | -10.79 | $50.65 | 201000 |
| 2023-06-08 | -2.94 | $50.73 | 89000 |
| 2023-06-07 | -28.68 | $50.38 | 132101 |
| 2023-06-06 | 0.00 | $50.77 | 199720 |
| 2023-06-05 | -17.65 | $50.39 | 326104 |
| 2023-06-02 | -7.56 | $50.51 | 193938 |
| 2023-06-01 | -23.91 | $50.11 | 283431 |
| 2023-05-31 | -56.52 | $49.81 | 251900 |
| 2023-05-30 | -48.91 | $49.88 | 315500 |
| 2023-05-26 | -42.42 | $49.98 | 238500 |
| 2023-05-25 | -90.91 | $49.50 | 250900 |
| 2023-05-24 | -100.00 | $49.42 | 263906 |
| 2023-05-23 | -73.42 | $49.82 | 160331 |
| 2023-05-22 | -32.91 | $50.14 | 122703 |
| 2023-05-19 | -36.71 | $50.11 | 205800 |
| 2023-05-18 | -25.32 | $50.20 | 146814 |
| 2023-05-17 | -82.28 | $49.75 | 186228 |
| 2023-05-16 | -60.76 | $49.92 | 81900 |
| 2023-05-15 | -26.58 | $50.19 | 115500 |
| 2023-05-12 | -54.43 | $49.97 | 131813 |
| 2023-05-11 | -34.18 | $50.13 | 100700 |
| 2023-05-10 | -43.30 | $50.16 | 128303 |
| 2023-05-09 | -57.73 | $50.02 | 96149 |
| 2023-05-08 | -34.02 | $50.25 | 124724 |
| 2023-05-05 | -27.84 | $50.31 | 97545 |
| 2023-05-04 | -82.47 | $49.78 | 146600 |
| 2023-05-03 | -59.79 | $50.00 | 129113 |
| 2023-05-02 | -62.89 | $49.97 | 194632 |
| 2023-05-01 | -35.05 | $50.24 | 118840 |
| 2023-04-28 | -19.59 | $50.39 | 157600 |
| 2023-04-27 | -47.75 | $50.05 | 155841 |
| 2023-04-26 | -63.64 | $49.67 | 114000 |
| 2023-04-25 | -52.57 | $49.66 | 168700 |
| 2023-04-24 | -16.00 | $50.30 | 210000 |
| 2023-04-21 | -25.26 | $50.09 | 139700 |
| 2023-04-20 | -25.26 | $50.09 | 243500 |
| 2023-04-19 | -22.68 | $50.14 | 269200 |
| 2023-04-18 | -23.71 | $50.12 | 194610 |
| 2023-04-17 | -20.10 | $50.16 | 525200 |
| 2023-04-14 | -24.78 | $50.02 | 195319 |
| 2023-04-13 | 0.00 | $50.58 | 93437 |
| 2023-04-12 | -11.62 | $49.97 | 146900 |
| 2023-04-11 | -10.08 | $49.98 | 156047 |
| 2023-04-10 | -13.87 | $49.89 | 290200 |
| 2023-04-06 | -7.98 | $50.03 | 130321 |
| 2023-04-05 | -16.39 | $49.83 | 148600 |
| 2023-04-04 | -13.45 | $49.90 | 205446 |
| 2023-04-03 | -2.52 | $50.16 | 251037 |
| 2023-03-31 | 0.00 | $50.03 | 179900 |
| 2023-03-30 | -8.94 | $49.47 | 168122 |
| 2023-03-29 | -18.29 | $49.18 | 322206 |
| 2023-03-28 | -34.15 | $48.92 | 134805 |
| 2023-03-27 | -34.15 | $48.92 | 181300 |
| 2023-03-24 | -26.83 | $49.04 | 215913 |
| 2023-03-23 | -35.98 | $48.89 | 175913 |
| 2023-03-22 | -37.20 | $48.87 | 187300 |
| 2023-03-21 | -29.27 | $49.00 | 166837 |
| 2023-03-20 | -50.00 | $48.66 | 203009 |
| 2023-03-17 | -71.19 | $48.35 | 169231 |
| 2023-03-16 | -65.38 | $48.56 | 632500 |
| 2023-03-15 | -84.43 | $48.17 | 334300 |
| 2023-03-14 | -77.83 | $48.49 | 2.8M |
| 2023-03-13 | -91.86 | $48.18 | 285451 |
| 2023-03-10 | -93.30 | $48.26 | 213418 |
| 2023-03-09 | -94.74 | $48.44 | 151100 |
| 2023-03-08 | -77.45 | $48.84 | 135400 |
| 2023-03-07 | -84.80 | $48.69 | 119700 |
| 2023-03-06 | -56.37 | $49.27 | 109000 |
| 2023-03-03 | -60.44 | $49.27 | 113234 |
| 2023-03-02 | -85.99 | $48.74 | 267900 |
| 2023-03-01 | -90.48 | $48.67 | 141333 |
| 2023-02-28 | -90.87 | $48.66 | 91643 |
| 2023-02-27 | -83.33 | $48.85 | 169180 |
| 2023-02-24 | -95.63 | $48.54 | 169319 |
| 2023-02-23 | -80.27 | $49.16 | 215400 |
| 2023-02-22 | -100.00 | $48.72 | 349000 |
| 2023-02-21 | -97.56 | $48.95 | 231800 |
| 2023-02-17 | -82.93 | $49.59 | 944339 |
| 2023-02-16 | -74.46 | $49.58 | 229133 |
| 2023-02-15 | -53.19 | $49.95 | 198409 |
| 2023-02-14 | -56.38 | $49.89 | 309617 |
| 2023-02-13 | -45.74 | $50.09 | 314500 |
| 2023-02-10 | -72.34 | $49.59 | 256800 |
| 2023-02-09 | -55.17 | $49.83 | 241300 |
| 2023-02-08 | -40.38 | $50.09 | 386500 |
| 2023-02-07 | -29.30 | $50.20 | 339402 |
| 2023-02-06 | -39.84 | $49.93 | 377927 |
| 2023-02-03 | -22.42 | $50.21 | 357924 |
| 2023-02-02 | -1.16 | $50.91 | 328500 |
| 2023-02-01 | -2.47 | $50.65 | 426200 |
| 2023-01-31 | -6.12 | $50.07 | 1.0M |
| 2023-01-30 | -18.12 | $49.69 | 1.9M |
| 2023-01-27 | -3.56 | $50.14 | 709900 |
| 2023-01-26 | -2.90 | $50.08 | 304700 |
| 2023-01-25 | -1.05 | $49.91 | 472555 |
| 2023-01-24 | -0.35 | $49.91 | 606318 |
| 2023-01-23 | -0.70 | $49.90 | 3.6M |
| 2023-01-20 | -11.93 | $49.58 | 990420 |
| 2023-01-19 | -28.77 | $49.10 | 1.0M |
| 2023-01-18 | -21.75 | $49.30 | 555901 |
| 2023-01-17 | -5.02 | $49.53 | 1.8M |
| 2023-01-13 | 0.00 | $49.61 | 831433 |
| 2023-01-12 | -3.25 | $49.45 | 1.8M |
| 2023-01-11 | -27.56 | $49.12 | 292603 |
| 2023-01-10 | -44.17 | $48.65 | 1.2M |
| 2023-01-09 | -47.00 | $48.57 | 1.6M |
| 2023-01-06 | -48.76 | $48.52 | 851400 |
| 2023-01-05 | -84.81 | $47.50 | 909300 |
| 2023-01-04 | -72.79 | $47.84 | 734643 |
| 2023-01-03 | -84.45 | $47.51 | 1.8M |
| 2022-12-30 | -96.82 | $47.16 | 847321 |
| 2022-12-29 | -78.80 | $47.67 | 1.4M |
| 2022-12-28 | -98.94 | $47.10 | 1.5M |
| 2022-12-27 | -90.49 | $47.52 | 1.2M |
| 2022-12-23 | -87.07 | $47.61 | 981545 |
| 2022-12-22 | -86.59 | $47.77 | 1.9M |
| 2022-12-21 | -69.96 | $48.27 | 947617 |
| 2022-12-20 | -90.13 | $47.80 | 1.4M |
| 2022-12-19 | -95.52 | $47.77 | 1.7M |
| 2022-12-16 | -82.41 | $48.12 | 1.2M |
| 2022-12-15 | -61.60 | $48.44 | 1.0M |
| 2022-12-14 | -29.54 | $49.20 | 1.7M |
| 2022-12-13 | -28.27 | $49.23 | 1.3M |
| 2022-12-12 | -40.93 | $48.67 | 2.7M |
| 2022-12-09 | -46.63 | $48.56 | 958216 |
| 2022-12-08 | -24.69 | $48.87 | 1.0M |
| 2022-12-07 | -22.28 | $48.66 | 3.0M |
| 2022-12-06 | -24.79 | $48.57 | 832700 |
| 2022-12-05 | -17.27 | $48.84 | 1.4M |
| 2022-12-02 | -1.80 | $49.39 | 992400 |
| 2022-12-01 | -0.23 | $49.42 | 989500 |
| 2022-11-30 | 0.00 | $49.20 | 1.5M |
| 2022-11-29 | -14.44 | $48.19 | 832744 |
| 2022-11-28 | -14.72 | $48.18 | 1.7M |
| 2022-11-25 | 0.00 | $48.71 | 446703 |
| 2022-11-23 | -2.52 | $48.59 | 385934 |
| 2022-11-22 | -6.47 | $48.29 | 561800 |
| 2022-11-21 | -18.82 | $47.87 | 2.5M |
| 2022-11-18 | -10.86 | $48.12 | 1.0M |
| 2022-11-17 | -13.66 | $47.95 | 649700 |
| 2022-11-16 | -9.02 | $48.14 | 504300 |
| 2022-11-15 | -6.34 | $48.25 | 1.7M |
| 2022-11-14 | -8.44 | $47.88 | 755900 |
| 2022-11-11 | -2.37 | $48.11 | 690740 |
| 2022-11-10 | 0.00 | $47.78 | 770532 |
| 2022-11-09 | -26.20 | $45.88 | 474800 |
| 2022-11-08 | -4.79 | $46.55 | 707300 |
| 2022-11-07 | -16.93 | $46.17 | 928400 |
| 2022-11-04 | -21.09 | $46.04 | 1.5M |
| 2022-11-03 | -45.37 | $45.28 | 719920 |
| 2022-11-02 | -32.91 | $45.67 | 613833 |
| 2022-11-01 | -16.93 | $46.17 | 438100 |
| 2022-10-31 | -12.77 | $46.03 | 724749 |
| 2022-10-28 | -1.42 | $46.35 | 598002 |
| 2022-10-27 | -15.05 | $45.94 | 2.4M |
| 2022-10-26 | -8.24 | $46.13 | 347200 |
| 2022-10-25 | -11.96 | $46.00 | 555600 |
| 2022-10-24 | -31.52 | $45.46 | 682613 |
| 2022-10-21 | -34.78 | $45.37 | 544940 |
| 2022-10-20 | -59.06 | $44.70 | 366921 |
| 2022-10-19 | -59.93 | $44.76 | 461300 |
| 2022-10-18 | -52.69 | $45.33 | 369300 |
| 2022-10-17 | -62.10 | $44.98 | 589440 |
| 2022-10-14 | -82.01 | $44.27 | 287800 |
| 2022-10-13 | -63.75 | $44.98 | 529244 |
| 2022-10-12 | -97.51 | $44.41 | 1.7M |
| 2022-10-11 | -93.44 | $44.56 | 489000 |
| 2022-10-10 | -93.81 | $44.73 | 495618 |
| 2022-10-07 | -93.05 | $44.98 | 350425 |
| 2022-10-06 | -76.23 | $45.73 | 349418 |
| 2022-10-05 | -68.61 | $46.07 | 273400 |
| 2022-10-04 | -62.78 | $46.33 | 369400 |
| 2022-10-03 | -81.39 | $45.50 | 464300 |
| 2022-09-30 | -97.53 | $44.78 | 322000 |
| 2022-09-29 | -90.58 | $45.09 | 315839 |
| 2022-09-28 | -79.37 | $45.59 | 432721 |
| 2022-09-27 | -95.52 | $44.87 | 647905 |
| 2022-09-26 | -97.61 | $45.04 | 401738 |
| 2022-09-23 | -93.53 | $45.59 | 389900 |
| 2022-09-22 | -97.14 | $46.27 | 331299 |
| 2022-09-21 | -100.00 | $46.60 | 1.3M |
| 2022-09-20 | -94.29 | $47.03 | 480336 |
| 2022-09-19 | -85.38 | $47.43 | 278400 |
| 2022-09-16 | -92.97 | $47.32 | 269400 |
| 2022-09-15 | -96.89 | $47.55 | 333200 |
| 2022-09-14 | -88.29 | $47.84 | 137800 |
| 2022-09-13 | -90.53 | $47.79 | 442951 |
| 2022-09-12 | -57.38 | $48.98 | 460700 |
| 2022-09-09 | -65.18 | $48.70 | 702400 |
| 2022-09-08 | -79.67 | $48.18 | 149017 |
| 2022-09-07 | -81.34 | $48.12 | 304360 |
| 2022-09-06 | -97.49 | $47.54 | 371700 |
| 2022-09-02 | -92.46 | $47.85 | 238100 |
| 2022-09-01 | -86.09 | $48.07 | 295800 |
| 2022-08-31 | -100.00 | $48.20 | 172040 |
| 2022-08-30 | -92.94 | $48.54 | 165810 |
| 2022-08-29 | -97.01 | $48.77 | 317600 |
| 2022-08-26 | -100.00 | $49.00 | 238700 |
| 2022-08-25 | -59.77 | $50.00 | 288400 |
| 2022-08-24 | -90.06 | $49.41 | 194605 |
| 2022-08-23 | -71.62 | $49.45 | 156600 |
| 2022-08-22 | -64.06 | $49.40 | 330129 |
| 2022-08-19 | -36.72 | $50.10 | 253200 |
| 2022-08-18 | -17.97 | $50.58 | 139500 |
| 2022-08-17 | -19.08 | $50.54 | 211204 |
| 2022-08-16 | -2.18 | $50.98 | 205305 |
| 2022-08-15 | 0.00 | $50.97 | 480200 |
| 2022-08-12 | -1.22 | $50.83 | 287500 |
| 2022-08-11 | -12.43 | $50.43 | 239800 |
| 2022-08-10 | -2.66 | $50.44 | 229663 |
| 2022-08-09 | -13.92 | $49.81 | 153000 |
| 2022-08-08 | -8.52 | $50.00 | 328600 |
| 2022-08-05 | -9.86 | $49.89 | 335700 |
| 2022-08-04 | -1.45 | $50.18 | 150934 |
| 2022-08-03 | -5.80 | $50.03 | 369008 |
| 2022-08-02 | -16.81 | $49.65 | 141600 |
| 2022-08-01 | -3.77 | $50.10 | 1.7M |
| 2022-07-29 | -0.60 | $50.10 | 295008 |
| 2022-07-28 | -0.34 | $49.73 | 220045 |
| 2022-07-27 | -5.43 | $49.22 | 203508 |
| 2022-07-26 | -26.56 | $48.55 | 348700 |
| 2022-07-25 | -12.45 | $48.89 | 509536 |
| 2022-07-22 | -17.01 | $48.78 | 313310 |
| 2022-07-21 | -1.89 | $48.86 | 158300 |
| 2022-07-20 | -13.85 | $48.46 | 277449 |
| 2022-07-19 | -16.92 | $48.40 | 305306 |
| 2022-07-18 | -54.36 | $47.67 | 448019 |
| 2022-07-15 | -49.74 | $47.76 | 728900 |
| 2022-07-14 | -74.36 | $47.28 | 327300 |
| 2022-07-13 | -62.90 | $47.56 | 242300 |
| 2022-07-12 | -60.22 | $47.61 | 265249 |
| 2022-07-11 | -64.58 | $47.72 | 519200 |
| 2022-07-08 | -68.17 | $48.00 | 255800 |
| 2022-07-07 | -69.54 | $48.07 | 348600 |
| 2022-07-06 | -80.45 | $47.66 | 317500 |
| 2022-07-05 | -78.93 | $47.74 | 878800 |
| 2022-07-01 | -67.07 | $48.23 | 533439 |
| 2022-06-30 | -73.41 | $48.00 | 473727 |
| 2022-06-29 | -71.29 | $48.09 | 558906 |
| 2022-06-28 | -72.94 | $48.02 | 665834 |
| 2022-06-27 | -63.76 | $48.41 | 537700 |
| 2022-06-24 | -58.82 | $48.62 | 528700 |
| 2022-06-23 | -76.47 | $47.87 | 957514 |
| 2022-06-22 | -83.76 | $47.56 | 419200 |
| 2022-06-21 | -82.35 | $47.62 | 503000 |
| 2022-06-17 | -95.06 | $47.08 | 1.1M |
| 2022-06-16 | -95.29 | $47.07 | 641225 |
| 2022-06-15 | -78.62 | $47.92 | 363900 |
| 2022-06-14 | -94.59 | $47.27 | 713915 |
| 2022-06-13 | -97.59 | $47.47 | 968400 |
| 2022-06-10 | -96.96 | $48.89 | 402235 |
| 2022-06-09 | -55.16 | $49.73 | 170700 |
| 2022-06-08 | -24.21 | $50.51 | 238900 |
| 2022-06-07 | -10.32 | $50.86 | 395801 |
| 2022-06-06 | -22.22 | $50.56 | 376042 |
| 2022-06-03 | -20.24 | $50.61 | 329500 |
| 2022-06-02 | -6.06 | $51.08 | 269730 |
| 2022-06-01 | -36.33 | $50.51 | 275400 |
| 2022-05-31 | -26.33 | $50.81 | 978115 |
| 2022-05-27 | -16.67 | $51.10 | 274517 |
| 2022-05-26 | -36.67 | $50.50 | 368811 |
| 2022-05-25 | -54.67 | $49.96 | 1.1M |
| 2022-05-24 | -61.67 | $49.75 | 263932 |
| 2022-05-23 | -60.00 | $49.80 | 687045 |
| 2022-05-20 | -72.67 | $49.42 | 285000 |
| 2022-05-19 | -80.50 | $49.30 | 245500 |
| 2022-05-18 | -87.27 | $49.16 | 157837 |
| 2022-05-17 | -66.36 | $50.08 | 224900 |
| 2022-05-16 | -76.36 | $49.64 | 388400 |
| 2022-05-13 | -76.14 | $49.65 | 399716 |
| 2022-05-12 | -92.50 | $48.93 | 528939 |
| 2022-05-11 | -99.75 | $48.98 | 1.1M |
| 2022-05-10 | -93.23 | $49.28 | 564200 |
| 2022-05-09 | -98.73 | $49.10 | 341727 |
| 2022-05-06 | -91.88 | $50.03 | 213600 |
| 2022-05-05 | -87.94 | $50.36 | 619800 |
| 2022-05-04 | -52.62 | $51.58 | 126900 |
| 2022-05-03 | -80.90 | $50.76 | 263400 |
| 2022-05-02 | -86.31 | $50.54 | 212300 |
| 2022-04-29 | -98.40 | $50.56 | 143300 |
| 2022-04-28 | -82.32 | $51.36 | 210848 |
| 2022-04-27 | -98.47 | $50.75 | 794100 |
| 2022-04-26 | -100.00 | $50.75 | 166500 |
| 2022-04-25 | -84.68 | $51.58 | 237400 |
| 2022-04-22 | -99.69 | $51.38 | 421900 |
| 2022-04-21 | -96.43 | $52.19 | 389420 |
| 2022-04-20 | -79.84 | $52.68 | 1.1M |
| 2022-04-19 | -86.83 | $52.51 | 367900 |
| 2022-04-18 | -96.28 | $52.29 | 175700 |
| 2022-04-14 | -99.55 | $52.41 | 269941 |
| 2022-04-13 | -79.73 | $52.85 | 151400 |
| 2022-04-12 | -94.81 | $52.43 | 153044 |
| 2022-04-11 | -70.63 | $52.60 | 215339 |
| 2022-04-08 | -50.17 | $53.11 | 98800 |
| 2022-04-07 | -46.18 | $53.23 | 228000 |
| 2022-04-06 | -47.18 | $53.20 | 192100 |
| 2022-04-05 | -34.22 | $53.59 | 105019 |
| 2022-04-04 | -13.29 | $54.22 | 164241 |
| 2022-04-01 | -14.29 | $54.19 | 351900 |
| 2022-03-31 | -21.93 | $53.96 | 324100 |
| 2022-03-30 | -4.32 | $54.49 | 145338 |
| 2022-03-29 | -0.66 | $54.60 | 281900 |
| 2022-03-28 | -2.89 | $53.96 | 199042 |
| 2022-03-25 | -9.02 | $53.83 | 120600 |
| 2022-03-24 | -5.33 | $53.92 | 154730 |
| 2022-03-23 | -20.49 | $53.55 | 169035 |
| 2022-03-22 | -4.92 | $53.93 | 153600 |
| 2022-03-21 | -16.80 | $53.64 | 236803 |
| 2022-03-18 | -15.27 | $53.94 | 172600 |
| 2022-03-17 | -37.54 | $53.54 | 139516 |
| 2022-03-16 | -51.67 | $53.20 | 169828 |
| 2022-03-15 | -83.59 | $52.15 | 453100 |
| 2022-03-14 | -97.57 | $51.69 | 1.2M |
| 2022-03-11 | -90.91 | $51.99 | 175708 |
| 2022-03-10 | -80.88 | $52.42 | 155500 |
| 2022-03-09 | -73.72 | $52.71 | 128444 |
| 2022-03-08 | -94.90 | $51.88 | 142400 |
| 2022-03-07 | -100.00 | $51.92 | 209042 |
| 2022-03-04 | -75.22 | $53.02 | 116600 |
| 2022-03-03 | -64.14 | $53.40 | 122800 |
| 2022-03-02 | -54.96 | $53.76 | 139000 |
| 2022-03-01 | -65.44 | $53.39 | 342100 |
| 2022-02-28 | -46.74 | $54.05 | 209312 |
| 2022-02-25 | -48.44 | $53.99 | 180400 |
| 2022-02-24 | -70.54 | $53.21 | 389000 |
| 2022-02-23 | -94.55 | $53.27 | 238000 |
| 2022-02-22 | -92.51 | $53.60 | 155402 |
| 2022-02-18 | -75.00 | $54.11 | 112600 |
| 2022-02-17 | -66.98 | $54.28 | 153721 |
| 2022-02-16 | -47.54 | $54.86 | 170500 |
| 2022-02-15 | -52.46 | $54.74 | 93520 |
| 2022-02-14 | -70.49 | $54.30 | 177525 |
| 2022-02-11 | -68.75 | $54.48 | 145000 |
| 2022-02-10 | -60.65 | $54.91 | 160526 |
| 2022-02-09 | -40.24 | $55.60 | 95532 |
| 2022-02-08 | -57.10 | $55.03 | 183900 |
| 2022-02-07 | -61.54 | $54.88 | 109683 |
| 2022-02-04 | -62.13 | $54.86 | 131200 |
| 2022-02-03 | -60.65 | $54.91 | 115937 |
| 2022-02-02 | -44.38 | $55.61 | 128016 |
| 2022-02-01 | -52.93 | $55.35 | 259612 |
| 2022-01-31 | -58.24 | $55.15 | 539600 |
| 2022-01-28 | -76.06 | $54.48 | 375612 |
| 2022-01-27 | -91.76 | $53.89 | 134241 |
| 2022-01-26 | -86.44 | $54.09 | 318600 |
| 2022-01-25 | -77.78 | $54.42 | 719613 |
| 2022-01-24 | -67.99 | $54.79 | 527900 |
| 2022-01-21 | -99.61 | $54.81 | 437710 |
| 2022-01-20 | -97.14 | $55.32 | 348129 |
| 2022-01-19 | -97.27 | $55.58 | 135100 |
| 2022-01-18 | -94.77 | $55.73 | 554700 |
| 2022-01-14 | -60.98 | $56.36 | 310530 |
| 2022-01-13 | -50.00 | $56.54 | 237715 |
| 2022-01-12 | -27.44 | $56.91 | 203243 |
| 2022-01-11 | -43.90 | $56.64 | 366600 |
| 2022-01-10 | -67.07 | $56.26 | 512800 |
| 2022-01-07 | -71.01 | $56.38 | 183500 |
| 2022-01-06 | -64.49 | $56.47 | 268200 |
| 2022-01-05 | -59.42 | $56.54 | 132900 |
| 2022-01-04 | -13.04 | $57.18 | 263300 |
| 2022-01-03 | -13.77 | $57.17 | 322025 |
| 2021-12-31 | -19.58 | $57.08 | 267800 |
| 2021-12-30 | -9.62 | $57.21 | 214330 |
| 2021-12-29 | -11.39 | $57.18 | 230468 |
| 2021-12-28 | -7.59 | $57.24 | 328033 |
| 2021-12-27 | 0.00 | $57.24 | 217000 |
| 2021-12-23 | -28.67 | $56.80 | 472228 |
| 2021-12-22 | -13.29 | $57.02 | 316800 |
| 2021-12-21 | -36.36 | $56.69 | 1.4M |
| 2021-12-20 | -75.29 | $56.21 | 486700 |
| 2021-12-17 | -50.57 | $56.64 | 390644 |
| 2021-12-16 | -35.63 | $56.90 | 237108 |
| 2021-12-15 | -32.76 | $56.95 | 375900 |
| 2021-12-14 | -55.06 | $56.58 | 300604 |
| 2021-12-13 | -40.31 | $56.92 | 646100 |
| 2021-12-10 | -30.89 | $57.10 | 363400 |
| 2021-12-09 | -35.60 | $57.01 | 256410 |
| 2021-12-08 | -28.80 | $57.14 | 229429 |
| 2021-12-07 | -34.80 | $57.11 | 242014 |
| 2021-12-06 | -61.27 | $56.57 | 263642 |
| 2021-12-03 | -82.35 | $56.14 | 303814 |
| 2021-12-02 | -67.65 | $56.44 | 236408 |
| 2021-12-01 | -100.00 | $55.78 | 339101 |
| 2021-11-30 | -89.33 | $56.23 | 385300 |
| 2021-11-29 | -77.16 | $56.57 | 282642 |
| 2021-11-26 | -93.83 | $56.30 | 155232 |
| 2021-11-24 | -60.36 | $57.15 | 158900 |
| 2021-11-23 | -71.68 | $57.01 | 340300 |
| 2021-11-22 | -65.49 | $57.08 | 121200 |
| 2021-11-19 | -34.71 | $57.40 | 123519 |
| 2021-11-18 | -25.95 | $57.48 | 172014 |
| 2021-11-17 | -33.33 | $57.38 | 208734 |
| 2021-11-16 | -24.24 | $57.50 | 246540 |
| 2021-11-15 | -21.43 | $57.52 | 145200 |
| 2021-11-12 | -18.93 | $57.50 | 133200 |
| 2021-11-11 | -28.99 | $57.33 | 177212 |
| 2021-11-10 | -27.84 | $57.28 | 126900 |
| 2021-11-09 | -4.94 | $57.70 | 87300 |
| 2021-11-08 | -0.81 | $57.77 | 107210 |
| 2021-11-05 | -2.88 | $57.68 | 106400 |
| 2021-11-04 | -0.91 | $57.50 | 99808 |
| 2021-11-03 | -3.81 | $57.34 | 257700 |
| 2021-11-02 | -3.00 | $57.13 | 142100 |
| 2021-11-01 | -1.78 | $57.08 | 95900 |
| 2021-10-29 | -5.14 | $56.90 | 267200 |
| 2021-10-28 | -1.40 | $56.98 | 214300 |
| 2021-10-27 | -9.86 | $56.79 | 129700 |
| 2021-10-26 | -4.69 | $56.90 | 85900 |
| 2021-10-25 | -3.54 | $56.78 | 121720 |
| 2021-10-22 | -7.33 | $56.64 | 126100 |
| 2021-10-21 | -9.04 | $56.58 | 104030 |
| 2021-10-20 | 0.00 | $56.75 | 84800 |
| 2021-10-19 | -8.11 | $56.57 | 141300 |
| 2021-10-18 | -25.41 | $56.25 | 237245 |
| 2021-10-15 | -22.70 | $56.30 | 120800 |
| 2021-10-14 | -28.50 | $56.25 | 87900 |
| 2021-10-13 | -61.24 | $55.68 | 58713 |
| 2021-10-12 | -74.30 | $55.42 | 292800 |
| 2021-10-11 | -74.89 | $55.42 | 85637 |
| 2021-10-08 | -68.95 | $55.55 | 155819 |
| 2021-10-07 | -66.81 | $55.63 | 104100 |
| 2021-10-06 | -77.73 | $55.38 | 144900 |
| 2021-10-05 | -80.56 | $55.42 | 104600 |
| 2021-10-04 | -90.83 | $55.21 | 112508 |
| 2021-10-01 | -73.93 | $55.80 | 105300 |
| 2021-09-30 | -95.45 | $55.47 | 118736 |
| 2021-09-29 | -94.54 | $55.63 | 84103 |
| 2021-09-28 | -95.08 | $55.62 | 131444 |
| 2021-09-27 | -56.28 | $56.33 | 96000 |
| 2021-09-24 | -45.90 | $56.52 | 61425 |
| 2021-09-23 | -36.07 | $56.70 | 96400 |
| 2021-09-22 | -51.91 | $56.41 | 128600 |
| 2021-09-21 | -76.50 | $55.96 | 121619 |
| 2021-09-20 | -79.78 | $55.90 | 140030 |
| 2021-09-17 | -64.96 | $56.47 | 72000 |
| 2021-09-16 | -31.79 | $56.88 | 125800 |
| 2021-09-15 | -23.18 | $57.01 | 343143 |
| 2021-09-14 | -43.71 | $56.70 | 81449 |
| 2021-09-13 | -29.80 | $56.91 | 76503 |
| 2021-09-10 | -39.74 | $56.76 | 114346 |
| 2021-09-09 | -20.53 | $57.05 | 66816 |
| 2021-09-08 | -19.21 | $57.07 | 75000 |
| 2021-09-07 | -9.27 | $57.22 | 113000 |
| 2021-09-03 | -4.64 | $57.29 | 53614 |
| 2021-09-02 | -7.43 | $57.22 | 63300 |
| 2021-09-01 | -5.00 | $57.18 | 91500 |
| 2021-08-31 | 0.00 | $57.10 | 60537 |
| 2021-08-30 | 0.00 | $57.08 | 84329 |
| 2021-08-27 | 0.00 | $56.93 | 143200 |
| 2021-08-26 | -25.53 | $56.55 | 91520 |
| 2021-08-25 | -12.77 | $56.67 | 109000 |
| 2021-08-24 | -12.77 | $56.67 | 94717 |
| 2021-08-23 | -21.28 | $56.59 | 137100 |
| 2021-08-20 | -68.09 | $56.15 | 135600 |
| 2021-08-19 | -79.79 | $56.04 | 105200 |
| 2021-08-18 | -65.93 | $56.19 | 108700 |
| 2021-08-17 | -45.54 | $56.33 | 106900 |
| 2021-08-16 | -4.58 | $56.72 | 79305 |
| 2021-08-13 | 0.00 | $56.79 | 1.0M |
| 2021-08-12 | 0.00 | $56.66 | 69815 |
| 2021-08-11 | 0.00 | $56.65 | 61541 |
| 2021-08-10 | -13.73 | $56.42 | 88900 |
| 2021-08-09 | -12.42 | $56.44 | 84909 |
| 2021-08-06 | -14.38 | $56.41 | 100230 |
| 2021-08-05 | 0.00 | $56.63 | 56900 |
| 2021-08-04 | -13.25 | $56.41 | 68006 |
| 2021-08-03 | 0.00 | $56.60 | 62700 |
| 2021-08-02 | -18.31 | $56.26 | 119039 |
| 2021-07-30 | -22.30 | $56.18 | 73430 |
| 2021-07-29 | -1.44 | $56.47 | 83100 |
| 2021-07-28 | 0.00 | $56.30 | 72700 |
| 2021-07-27 | -22.69 | $56.02 | 61600 |
| 2021-07-26 | -0.84 | $56.28 | 85607 |
| 2021-07-23 | -5.88 | $56.22 | 72738 |
| 2021-07-22 | -17.65 | $56.08 | 74900 |
| 2021-07-21 | -31.09 | $55.92 | 121429 |
| 2021-07-20 | -47.06 | $55.73 | 88306 |
| 2021-07-19 | -87.40 | $55.25 | 143900 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
16.87
2026-07-16
Close Price
$68.83
Vol: 164621
Average Directional Index - Detailed Analysis
Minimum
7.76
Average
21.31
Maximum
73.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 16.87 | $68.83 | 164621 |
| 2026-07-15 | 16.59 | $69.06 | 182500 |
| 2026-07-14 | 16.36 | $68.85 | 220900 |
| 2026-07-13 | 16.00 | $68.51 | 212100 |
| 2026-07-10 | 15.51 | $69.10 | 204941 |
| 2026-07-09 | 15.18 | $68.93 | 197100 |
| 2026-07-08 | 14.73 | $68.55 | 324200 |
| 2026-07-07 | 13.82 | $68.75 | 277208 |
| 2026-07-06 | 13.16 | $69.28 | 285809 |
| 2026-07-02 | 12.78 | $69.27 | 263200 |
| 2026-07-01 | 12.34 | $69.23 | 266316 |
| 2026-06-30 | 12.34 | $69.50 | 473800 |
| 2026-06-29 | 12.46 | $69.31 | 234119 |
| 2026-06-26 | 12.32 | $68.87 | 242959 |
| 2026-06-25 | 11.96 | $69.02 | 251046 |
| 2026-06-24 | 11.77 | $68.86 | 330401 |
| 2026-06-23 | 11.29 | $68.78 | 232005 |
| 2026-06-22 | 10.74 | $69.60 | 282743 |
| 2026-06-18 | 10.76 | $69.76 | 268900 |
| 2026-06-17 | 10.80 | $69.16 | 367500 |
| 2026-06-16 | 10.83 | $69.65 | 220300 |
| 2026-06-15 | 11.27 | $69.78 | 365700 |
| 2026-06-12 | 11.84 | $69.12 | 356438 |
| 2026-06-11 | 11.86 | $68.94 | 434337 |
| 2026-06-10 | 11.65 | $67.84 | 281748 |
| 2026-06-09 | 10.95 | $68.47 | 455600 |
| 2026-06-08 | 10.21 | $68.47 | 235608 |
| 2026-06-05 | 9.94 | $68.28 | 302600 |
| 2026-06-04 | 9.65 | $69.65 | 199951 |
| 2026-06-03 | 10.07 | $69.48 | 230029 |
| 2026-06-02 | 10.37 | $69.85 | 535946 |
| 2026-06-01 | 10.43 | $69.70 | 595400 |
| 2026-05-29 | 10.56 | $69.61 | 239036 |
| 2026-05-28 | 10.52 | $69.52 | 345627 |
| 2026-05-27 | 10.61 | $69.31 | 286900 |
| 2026-05-26 | 10.61 | $69.37 | 274825 |
| 2026-05-22 | 10.67 | $68.79 | 319806 |
| 2026-05-21 | 11.03 | $68.68 | 267400 |
| 2026-05-20 | 11.56 | $68.49 | 385300 |
| 2026-05-19 | 12.02 | $67.83 | 238823 |
| 2026-05-18 | 12.11 | $68.19 | 447500 |
| 2026-05-15 | 12.37 | $68.13 | 295942 |
| 2026-05-14 | 12.80 | $68.97 | 213700 |
| 2026-05-13 | 13.10 | $68.78 | 410534 |
| 2026-05-12 | 13.63 | $68.51 | 434200 |
| 2026-05-11 | 14.30 | $68.85 | 315589 |
| 2026-05-08 | 14.58 | $68.84 | 340936 |
| 2026-05-07 | 14.89 | $68.39 | 541716 |
| 2026-05-06 | 15.22 | $68.82 | 309000 |
| 2026-05-05 | 15.68 | $67.93 | 322140 |
| 2026-05-04 | 16.22 | $67.46 | 730948 |
| 2026-05-01 | 16.62 | $67.77 | 355500 |
| 2026-04-30 | 17.41 | $67.69 | 327309 |
| 2026-04-29 | 17.97 | $67.03 | 281044 |
| 2026-04-28 | 18.12 | $67.27 | 182600 |
| 2026-04-27 | 18.45 | $67.52 | 207481 |
| 2026-04-24 | 19.00 | $67.56 | 326700 |
| 2026-04-23 | 19.57 | $67.17 | 565800 |
| 2026-04-22 | 20.11 | $67.45 | 211028 |
| 2026-04-21 | 21.09 | $67.07 | 365913 |
| 2026-04-20 | 22.13 | $67.62 | 449133 |
| 2026-04-17 | 23.10 | $67.75 | 274000 |
| 2026-04-16 | 24.00 | $67.11 | 412200 |
| 2026-04-15 | 25.08 | $67.09 | 294200 |
| 2026-04-14 | 26.15 | $66.96 | 352031 |
| 2026-04-13 | 27.19 | $66.44 | 611123 |
| 2026-04-10 | 27.88 | $66.01 | 234802 |
| 2026-04-09 | 28.72 | $66.05 | 500300 |
| 2026-04-08 | 29.55 | $65.92 | 470800 |
| 2026-04-07 | 30.46 | $64.60 | 408321 |
| 2026-04-06 | 30.22 | $64.54 | 312040 |
| 2026-04-02 | 30.15 | $64.39 | 297040 |
| 2026-04-01 | 30.01 | $64.74 | 493143 |
| 2026-03-31 | 30.31 | $64.35 | 651920 |
| 2026-03-30 | 30.09 | $63.12 | 322837 |
| 2026-03-27 | 29.04 | $63.12 | 442700 |
| 2026-03-26 | 27.96 | $63.64 | 317800 |
| 2026-03-25 | 27.04 | $64.54 | 251848 |
| 2026-03-24 | 26.39 | $64.06 | 402900 |
| 2026-03-23 | 25.25 | $64.35 | 498624 |
| 2026-03-20 | 24.18 | $63.57 | 435755 |
| 2026-03-19 | 22.65 | $64.63 | 309000 |
| 2026-03-18 | 21.32 | $64.68 | 331872 |
| 2026-03-17 | 20.19 | $65.39 | 249603 |
| 2026-03-16 | 19.34 | $65.20 | 355200 |
| 2026-03-13 | 18.16 | $64.57 | 308923 |
| 2026-03-12 | 16.84 | $64.86 | 536020 |
| 2026-03-11 | 15.62 | $65.64 | 505738 |
| 2026-03-10 | 14.67 | $65.83 | 831125 |
| 2026-03-09 | 13.85 | $65.86 | 909200 |
| 2026-03-06 | 12.50 | $65.47 | 458000 |
| 2026-03-05 | 11.38 | $65.95 | 544600 |
| 2026-03-04 | 10.46 | $66.52 | 432656 |
| 2026-03-03 | 9.94 | $66.17 | 777130 |
| 2026-03-02 | 9.04 | $67.02 | 910300 |
| 2026-02-27 | 9.29 | $67.36 | 536090 |
| 2026-02-26 | 9.21 | $67.47 | 263233 |
| 2026-02-25 | 9.12 | $67.61 | 691500 |
| 2026-02-24 | 8.60 | $67.29 | 270094 |
| 2026-02-23 | 8.40 | $67.00 | 240500 |
| 2026-02-20 | 8.20 | $67.32 | 264500 |
| 2026-02-19 | 8.01 | $66.96 | 256600 |
| 2026-02-18 | 8.25 | $67.04 | 242600 |
| 2026-02-17 | 8.29 | $66.88 | 490206 |
| 2026-02-13 | 8.65 | $66.85 | 236610 |
| 2026-02-12 | 8.90 | $66.70 | 723900 |
| 2026-02-11 | 8.98 | $67.13 | 220400 |
| 2026-02-10 | 8.69 | $67.08 | 320600 |
| 2026-02-09 | 8.18 | $67.04 | 274700 |
| 2026-02-06 | 7.80 | $66.73 | 540132 |
| 2026-02-05 | 7.81 | $65.85 | 434627 |
| 2026-02-04 | 7.76 | $66.27 | 412600 |
| 2026-02-03 | 8.10 | $66.40 | 336814 |
| 2026-02-02 | 8.46 | $66.50 | 612445 |
| 2026-01-30 | 8.67 | $66.36 | 279536 |
| 2026-01-29 | 8.90 | $66.68 | 390147 |
| 2026-01-28 | 9.10 | $66.65 | 325828 |
| 2026-01-27 | 8.80 | $66.75 | 253200 |
| 2026-01-26 | 8.34 | $66.41 | 486600 |
| 2026-01-23 | 8.15 | $66.19 | 371300 |
| 2026-01-22 | 8.33 | $66.10 | 364790 |
| 2026-01-21 | 8.52 | $65.88 | 255416 |
| 2026-01-20 | 8.96 | $65.31 | 831026 |
| 2026-01-16 | 8.99 | $66.12 | 520603 |
| 2026-01-15 | 8.87 | $66.16 | 350191 |
| 2026-01-14 | 8.53 | $66.09 | 194300 |
| 2026-01-13 | 8.45 | $66.10 | 311600 |
| 2026-01-12 | 8.19 | $66.21 | 690924 |
| 2026-01-09 | 7.98 | $66.01 | 406948 |
| 2026-01-08 | 7.94 | $65.71 | 350320 |
| 2026-01-07 | 8.34 | $65.75 | 317076 |
| 2026-01-06 | 8.57 | $65.83 | 364700 |
| 2026-01-05 | 8.88 | $65.66 | 666104 |
| 2026-01-02 | 9.22 | $65.29 | 612449 |
| 2025-12-31 | 9.06 | $65.01 | 391647 |
| 2025-12-30 | 8.85 | $65.32 | 316400 |
| 2025-12-29 | 8.99 | $65.35 | 565500 |
| 2025-12-26 | 9.08 | $65.44 | 379911 |
| 2025-12-24 | 9.34 | $65.41 | 369700 |
| 2025-12-23 | 9.54 | $65.22 | 370008 |
| 2025-12-22 | 9.49 | $65.71 | 861300 |
| 2025-12-19 | 9.71 | $65.51 | 398933 |
| 2025-12-18 | 10.16 | $65.22 | 412913 |
| 2025-12-17 | 10.54 | $64.86 | 457400 |
| 2025-12-16 | 10.80 | $65.23 | 418300 |
| 2025-12-15 | 11.32 | $65.35 | 467902 |
| 2025-12-12 | 11.63 | $65.32 | 394338 |
| 2025-12-11 | 11.96 | $65.75 | 334834 |
| 2025-12-10 | 11.82 | $65.62 | 442719 |
| 2025-12-09 | 11.75 | $65.22 | 397300 |
| 2025-12-08 | 12.11 | $65.22 | 450847 |
| 2025-12-05 | 12.49 | $65.42 | 377232 |
| 2025-12-04 | 12.60 | $65.38 | 432500 |
| 2025-12-03 | 12.82 | $65.38 | 987808 |
| 2025-12-02 | 13.19 | $65.17 | 482100 |
| 2025-12-01 | 13.75 | $65.07 | 323620 |
| 2025-11-28 | 14.38 | $65.45 | 202100 |
| 2025-11-26 | 14.80 | $65.18 | 297024 |
| 2025-11-25 | 15.45 | $64.84 | 281200 |
| 2025-11-24 | 15.91 | $64.41 | 298244 |
| 2025-11-21 | 15.81 | $63.97 | 375701 |
| 2025-11-20 | 15.25 | $63.50 | 278700 |
| 2025-11-19 | 14.66 | $64.02 | 269620 |
| 2025-11-18 | 14.04 | $63.99 | 937380 |
| 2025-11-17 | 13.28 | $64.29 | 268300 |
| 2025-11-14 | 12.79 | $64.71 | 271600 |
| 2025-11-13 | 12.50 | $64.76 | 388300 |
| 2025-11-12 | 12.53 | $65.41 | 236724 |
| 2025-11-11 | 13.06 | $65.31 | 191720 |
| 2025-11-10 | 13.75 | $65.15 | 449912 |
| 2025-11-07 | 14.23 | $64.60 | 239517 |
| 2025-11-06 | 13.88 | $64.55 | 482447 |
| 2025-11-05 | 13.93 | $64.79 | 214824 |
| 2025-11-04 | 14.19 | $64.64 | 244461 |
| 2025-11-03 | 14.45 | $65.11 | 399700 |
| 2025-10-31 | 15.14 | $65.09 | 222635 |
| 2025-10-30 | 15.87 | $65.04 | 238746 |
| 2025-10-29 | 16.59 | $65.39 | 351700 |
| 2025-10-28 | 17.08 | $65.53 | 309324 |
| 2025-10-27 | 17.26 | $65.60 | 440412 |
| 2025-10-24 | 17.51 | $65.09 | 476700 |
| 2025-10-23 | 18.36 | $64.80 | 151148 |
| 2025-10-22 | 18.99 | $64.59 | 155500 |
| 2025-10-21 | 19.58 | $64.72 | 152778 |
| 2025-10-20 | 20.52 | $64.86 | 313045 |
| 2025-10-17 | 21.52 | $64.40 | 381400 |
| 2025-10-16 | 22.10 | $64.29 | 226552 |
| 2025-10-15 | 22.78 | $64.35 | 189451 |
| 2025-10-14 | 23.50 | $64.08 | 201063 |
| 2025-10-13 | 23.78 | $64.09 | 236200 |
| 2025-10-10 | 24.43 | $63.43 | 318206 |
| 2025-10-09 | 25.12 | $64.43 | 232429 |
| 2025-10-08 | 25.68 | $64.66 | 216114 |
| 2025-10-07 | 25.95 | $64.39 | 197500 |
| 2025-10-06 | 26.23 | $64.60 | 230151 |
| 2025-10-03 | 26.17 | $64.54 | 168063 |
| 2025-10-02 | 26.10 | $64.45 | 178042 |
| 2025-10-01 | 26.18 | $64.62 | 190900 |
| 2025-09-30 | 25.93 | $64.38 | 202441 |
| 2025-09-29 | 25.98 | $64.23 | 150226 |
| 2025-09-26 | 26.15 | $63.99 | 140400 |
| 2025-09-25 | 26.63 | $63.81 | 124000 |
| 2025-09-24 | 27.33 | $64.02 | 495700 |
| 2025-09-23 | 27.32 | $64.30 | 220740 |
| 2025-09-22 | 26.85 | $64.39 | 209522 |
| 2025-09-19 | 26.45 | $64.25 | 143400 |
| 2025-09-18 | 26.16 | $64.20 | 279200 |
| 2025-09-17 | 25.88 | $64.08 | 185617 |
| 2025-09-16 | 25.58 | $64.15 | 220100 |
| 2025-09-15 | 24.73 | $64.19 | 247234 |
| 2025-09-12 | 23.88 | $63.87 | 149911 |
| 2025-09-11 | 23.15 | $64.01 | 246816 |
| 2025-09-10 | 22.39 | $63.58 | 208718 |
| 2025-09-09 | 21.88 | $63.46 | 223729 |
| 2025-09-08 | 21.55 | $63.47 | 428000 |
| 2025-09-05 | 21.19 | $63.22 | 152600 |
| 2025-09-04 | 20.82 | $63.06 | 195551 |
| 2025-09-03 | 20.84 | $62.66 | 128023 |
| 2025-09-02 | 21.26 | $62.45 | 260142 |
| 2025-08-29 | 22.00 | $62.82 | 136300 |
| 2025-08-28 | 21.83 | $63.01 | 257621 |
| 2025-08-27 | 21.34 | $62.84 | 260400 |
| 2025-08-26 | 21.00 | $62.85 | 183504 |
| 2025-08-25 | 20.69 | $62.72 | 215400 |
| 2025-08-22 | 20.16 | $62.99 | 307700 |
| 2025-08-21 | 19.60 | $62.26 | 153382 |
| 2025-08-20 | 19.87 | $62.46 | 342400 |
| 2025-08-19 | 20.08 | $62.50 | 125700 |
| 2025-08-18 | 19.88 | $62.63 | 158100 |
| 2025-08-15 | 19.48 | $62.59 | 194438 |
| 2025-08-14 | 18.93 | $62.65 | 219500 |
| 2025-08-13 | 18.46 | $62.80 | 142400 |
| 2025-08-12 | 17.68 | $62.48 | 160821 |
| 2025-08-11 | 17.16 | $62.07 | 139000 |
| 2025-08-08 | 16.98 | $62.16 | 194002 |
| 2025-08-07 | 16.83 | $61.93 | 122407 |
| 2025-08-06 | 16.68 | $61.81 | 343300 |
| 2025-08-05 | 16.85 | $61.65 | 158189 |
| 2025-08-04 | 17.19 | $61.74 | 170014 |
| 2025-08-01 | 17.62 | $61.17 | 309300 |
| 2025-07-31 | 18.50 | $61.46 | 207000 |
| 2025-07-30 | 18.81 | $61.62 | 208300 |
| 2025-07-29 | 18.97 | $61.82 | 125700 |
| 2025-07-28 | 18.63 | $61.80 | 108000 |
| 2025-07-25 | 18.28 | $62.06 | 180600 |
| 2025-07-24 | 17.80 | $61.93 | 102600 |
| 2025-07-23 | 17.08 | $62.00 | 158900 |
| 2025-07-22 | 16.33 | $61.65 | 98468 |
| 2025-07-21 | 15.92 | $61.48 | 149316 |
| 2025-07-18 | 15.49 | $61.32 | 131300 |
| 2025-07-17 | 15.28 | $61.36 | 216800 |
| 2025-07-16 | 15.19 | $61.15 | 192900 |
| 2025-07-15 | 15.34 | $61.00 | 154600 |
| 2025-07-14 | 15.22 | $61.19 | 160621 |
| 2025-07-11 | 15.36 | $61.12 | 134200 |
| 2025-07-10 | 15.53 | $61.41 | 155900 |
| 2025-07-09 | 15.49 | $61.50 | 115200 |
| 2025-07-08 | 15.44 | $61.10 | 167600 |
| 2025-07-07 | 15.82 | $60.99 | 179139 |
| 2025-07-03 | 16.21 | $61.44 | 105800 |
| 2025-07-02 | 15.99 | $61.36 | 166313 |
| 2025-07-01 | 15.86 | $61.54 | 707800 |
| 2025-06-30 | 14.97 | $61.57 | 209000 |
| 2025-06-27 | 14.03 | $61.33 | 115500 |
| 2025-06-26 | 13.15 | $61.16 | 143848 |
| 2025-06-25 | 12.46 | $60.77 | 152600 |
| 2025-06-24 | 12.12 | $60.85 | 178000 |
| 2025-06-23 | 11.76 | $60.30 | 177900 |
| 2025-06-20 | 12.01 | $59.99 | 197542 |
| 2025-06-18 | 12.38 | $60.08 | 152400 |
| 2025-06-17 | 12.61 | $60.01 | 252261 |
| 2025-06-16 | 12.87 | $60.31 | 339606 |
| 2025-06-13 | 12.73 | $60.04 | 278100 |
| 2025-06-12 | 12.85 | $60.64 | 161800 |
| 2025-06-11 | 12.48 | $60.44 | 148400 |
| 2025-06-10 | 12.16 | $60.36 | 140820 |
| 2025-06-09 | 12.03 | $60.20 | 153808 |
| 2025-06-06 | 12.00 | $60.07 | 115421 |
| 2025-06-05 | 12.09 | $59.88 | 130803 |
| 2025-06-04 | 12.19 | $60.06 | 87745 |
| 2025-06-03 | 12.06 | $59.87 | 113400 |
| 2025-06-02 | 12.16 | $59.73 | 287900 |
| 2025-05-30 | 12.40 | $59.57 | 150300 |
| 2025-05-29 | 12.77 | $59.55 | 159753 |
| 2025-05-28 | 12.98 | $59.33 | 124832 |
| 2025-05-27 | 13.29 | $59.59 | 177845 |
| 2025-05-23 | 13.62 | $58.86 | 132600 |
| 2025-05-22 | 14.15 | $59.04 | 144247 |
| 2025-05-21 | 14.82 | $58.96 | 171417 |
| 2025-05-20 | 15.46 | $59.55 | 108611 |
| 2025-05-19 | 15.59 | $59.60 | 288514 |
| 2025-05-16 | 15.72 | $59.49 | 216149 |
| 2025-05-15 | 15.69 | $59.30 | 270346 |
| 2025-05-14 | 15.83 | $58.98 | 204821 |
| 2025-05-13 | 16.06 | $59.09 | 361500 |
| 2025-05-12 | 16.34 | $58.85 | 570415 |
| 2025-05-09 | 16.81 | $58.11 | 344100 |
| 2025-05-08 | 17.53 | $58.07 | 552300 |
| 2025-05-07 | 18.29 | $57.97 | 229800 |
| 2025-05-06 | 18.89 | $57.97 | 137700 |
| 2025-05-05 | 19.51 | $58.03 | 198920 |
| 2025-05-02 | 20.35 | $58.22 | 197400 |
| 2025-05-01 | 21.24 | $57.69 | 210004 |
| 2025-04-30 | 21.95 | $57.62 | 154600 |
| 2025-04-29 | 22.50 | $57.66 | 240200 |
| 2025-04-28 | 23.31 | $57.35 | 288200 |
| 2025-04-25 | 23.98 | $57.28 | 148900 |
| 2025-04-24 | 24.58 | $57.05 | 243000 |
| 2025-04-23 | 25.04 | $56.37 | 169500 |
| 2025-04-22 | 25.41 | $55.92 | 248617 |
| 2025-04-21 | 25.12 | $55.11 | 661938 |
| 2025-04-17 | 24.40 | $55.70 | 238610 |
| 2025-04-16 | 24.01 | $55.56 | 265100 |
| 2025-04-15 | 23.60 | $56.18 | 335625 |
| 2025-04-14 | 23.49 | $55.95 | 529812 |
| 2025-04-11 | 23.31 | $55.68 | 642633 |
| 2025-04-10 | 22.63 | $55.01 | 345120 |
| 2025-04-09 | 21.74 | $55.91 | 538193 |
| 2025-04-08 | 20.79 | $53.36 | 460400 |
| 2025-04-07 | 18.70 | $53.72 | 817704 |
| 2025-04-04 | 16.51 | $54.43 | 377800 |
| 2025-04-03 | 14.64 | $56.29 | 400517 |
| 2025-04-02 | 13.58 | $57.76 | 91200 |
| 2025-04-01 | 13.20 | $57.74 | 233714 |
| 2025-03-31 | 12.92 | $57.57 | 161400 |
| 2025-03-28 | 12.37 | $57.46 | 117300 |
| 2025-03-27 | 12.20 | $57.96 | 108102 |
| 2025-03-26 | 12.41 | $58.19 | 74447 |
| 2025-03-25 | 12.77 | $58.40 | 86338 |
| 2025-03-24 | 13.22 | $58.31 | 218500 |
| 2025-03-21 | 13.87 | $58.04 | 223100 |
| 2025-03-20 | 14.25 | $58.09 | 266000 |
| 2025-03-19 | 14.88 | $58.25 | 575992 |
| 2025-03-18 | 15.54 | $57.95 | 92800 |
| 2025-03-17 | 15.76 | $58.03 | 128751 |
| 2025-03-14 | 15.99 | $57.76 | 143800 |
| 2025-03-13 | 15.62 | $57.09 | 141900 |
| 2025-03-12 | 14.55 | $57.50 | 103000 |
| 2025-03-11 | 13.58 | $57.31 | 241600 |
| 2025-03-10 | 12.55 | $57.69 | 149800 |
| 2025-03-07 | 11.63 | $58.51 | 146800 |
| 2025-03-06 | 11.24 | $58.07 | 144700 |
| 2025-03-05 | 10.97 | $58.66 | 255007 |
| 2025-03-04 | 10.84 | $58.17 | 126310 |
| 2025-03-03 | 10.48 | $58.49 | 123200 |
| 2025-02-28 | 10.53 | $58.81 | 667502 |
| 2025-02-27 | 10.24 | $58.41 | 129400 |
| 2025-02-26 | 10.11 | $58.97 | 71100 |
| 2025-02-25 | 10.57 | $58.84 | 133108 |
| 2025-02-24 | 10.82 | $58.79 | 96000 |
| 2025-02-21 | 11.14 | $58.93 | 648800 |
| 2025-02-20 | 11.66 | $59.33 | 94100 |
| 2025-02-19 | 11.97 | $59.28 | 95531 |
| 2025-02-18 | 12.26 | $59.39 | 108840 |
| 2025-02-14 | 12.46 | $59.28 | 60846 |
| 2025-02-13 | 12.71 | $59.21 | 372502 |
| 2025-02-12 | 13.14 | $58.65 | 90617 |
| 2025-02-11 | 13.51 | $58.78 | 100800 |
| 2025-02-10 | 14.17 | $58.83 | 112437 |
| 2025-02-07 | 14.77 | $58.56 | 160300 |
| 2025-02-06 | 15.42 | $58.97 | 125900 |
| 2025-02-05 | 15.83 | $58.79 | 151300 |
| 2025-02-04 | 16.43 | $58.54 | 255000 |
| 2025-02-03 | 17.22 | $58.19 | 253700 |
| 2025-01-31 | 17.78 | $58.50 | 465603 |
| 2025-01-30 | 18.40 | $58.72 | 229927 |
| 2025-01-29 | 18.87 | $58.45 | 236000 |
| 2025-01-28 | 19.66 | $58.56 | 112000 |
| 2025-01-27 | 20.55 | $58.31 | 1.3M |
| 2025-01-24 | 21.54 | $58.45 | 261547 |
| 2025-01-23 | 22.31 | $58.54 | 515705 |
| 2025-01-22 | 23.32 | $58.40 | 530500 |
| 2025-01-21 | 24.44 | $58.33 | 950100 |
| 2025-01-17 | 25.68 | $57.73 | 373100 |
| 2025-01-16 | 26.50 | $57.55 | 1.3M |
| 2025-01-15 | 27.03 | $57.54 | 417806 |
| 2025-01-14 | 27.42 | $56.83 | 170318 |
| 2025-01-13 | 26.82 | $56.63 | 718628 |
| 2025-01-10 | 25.82 | $56.67 | 575400 |
| 2025-01-08 | 24.96 | $57.42 | 175935 |
| 2025-01-07 | 24.43 | $57.31 | 192324 |
| 2025-01-06 | 24.03 | $57.69 | 660420 |
| 2025-01-03 | 23.90 | $57.50 | 258600 |
| 2025-01-02 | 23.06 | $57.20 | 464618 |
| 2024-12-31 | 22.16 | $57.32 | 626041 |
| 2024-12-30 | 21.35 | $57.32 | 535530 |
| 2024-12-27 | 20.46 | $57.68 | 1.1M |
| 2024-12-26 | 19.74 | $57.99 | 449831 |
| 2024-12-24 | 19.24 | $57.94 | 276122 |
| 2024-12-23 | 18.63 | $57.62 | 961518 |
| 2024-12-20 | 17.45 | $57.49 | 473306 |
| 2024-12-19 | 16.20 | $57.79 | 702700 |
| 2024-12-18 | 15.57 | $57.82 | 435000 |
| 2024-12-17 | 14.95 | $59.00 | 390200 |
| 2024-12-16 | 15.65 | $59.15 | 1.2M |
| 2024-12-13 | 16.11 | $59.08 | 355000 |
| 2024-12-12 | 16.59 | $59.20 | 306100 |
| 2024-12-11 | 16.74 | $59.49 | 359113 |
| 2024-12-10 | 16.39 | $59.32 | 470008 |
| 2024-12-09 | 16.14 | $59.50 | 466300 |
| 2024-12-06 | 15.41 | $59.66 | 269700 |
| 2024-12-05 | 14.46 | $59.57 | 225500 |
| 2024-12-04 | 13.58 | $59.56 | 456438 |
| 2024-12-03 | 12.75 | $59.26 | 188822 |
| 2024-12-02 | 12.09 | $59.32 | 238400 |
| 2024-11-29 | 11.45 | $59.19 | 129500 |
| 2024-11-27 | 10.88 | $58.84 | 352628 |
| 2024-11-26 | 10.62 | $58.85 | 184644 |
| 2024-11-25 | 10.54 | $58.82 | 272812 |
| 2024-11-22 | 10.41 | $58.55 | 243317 |
| 2024-11-21 | 10.83 | $58.37 | 270934 |
| 2024-11-20 | 11.31 | $58.24 | 233500 |
| 2024-11-19 | 11.49 | $58.28 | 315147 |
| 2024-11-18 | 11.68 | $58.17 | 154200 |
| 2024-11-15 | 11.63 | $57.98 | 205843 |
| 2024-11-14 | 11.52 | $58.28 | 197932 |
| 2024-11-13 | 11.89 | $58.44 | 192100 |
| 2024-11-12 | 12.44 | $58.51 | 220748 |
| 2024-11-11 | 13.05 | $58.89 | 139239 |
| 2024-11-08 | 12.98 | $58.96 | 111713 |
| 2024-11-07 | 12.92 | $59.06 | 207400 |
| 2024-11-06 | 12.86 | $58.49 | 492846 |
| 2024-11-05 | 13.49 | $58.19 | 136200 |
| 2024-11-04 | 13.61 | $57.77 | 190100 |
| 2024-11-01 | 13.25 | $57.73 | 157448 |
| 2024-10-31 | 12.87 | $57.64 | 285522 |
| 2024-10-30 | 12.40 | $58.20 | 97600 |
| 2024-10-29 | 12.70 | $58.37 | 103408 |
| 2024-10-28 | 12.90 | $58.36 | 133438 |
| 2024-10-25 | 13.38 | $58.19 | 109068 |
| 2024-10-24 | 13.88 | $58.32 | 241307 |
| 2024-10-23 | 13.97 | $58.20 | 109407 |
| 2024-10-22 | 14.06 | $58.57 | 89957 |
| 2024-10-21 | 14.70 | $58.63 | 81408 |
| 2024-10-18 | 15.21 | $59.00 | 68135 |
| 2024-10-17 | 14.98 | $58.75 | 309707 |
| 2024-10-16 | 14.83 | $58.90 | 74616 |
| 2024-10-15 | 14.76 | $58.70 | 94800 |
| 2024-10-14 | 14.68 | $59.01 | 110500 |
| 2024-10-11 | 14.50 | $58.77 | 114723 |
| 2024-10-10 | 14.54 | $58.54 | 84800 |
| 2024-10-09 | 14.93 | $58.60 | 76900 |
| 2024-10-08 | 15.34 | $58.53 | 134947 |
| 2024-10-07 | 15.93 | $58.46 | 113500 |
| 2024-10-04 | 16.55 | $58.73 | 134771 |
| 2024-10-03 | 16.94 | $58.52 | 75400 |
| 2024-10-02 | 17.44 | $58.80 | 137138 |
| 2024-10-01 | 17.81 | $59.12 | 192847 |
| 2024-09-30 | 17.67 | $59.24 | 151712 |
| 2024-09-27 | 17.32 | $59.28 | 110210 |
| 2024-09-26 | 16.48 | $59.31 | 97000 |
| 2024-09-25 | 15.67 | $58.92 | 99500 |
| 2024-09-24 | 15.11 | $59.13 | 308500 |
| 2024-09-23 | 14.52 | $58.86 | 140021 |
| 2024-09-20 | 14.16 | $58.77 | 82830 |
| 2024-09-19 | 13.86 | $58.90 | 100600 |
| 2024-09-18 | 13.28 | $58.26 | 114591 |
| 2024-09-17 | 12.88 | $58.44 | 93218 |
| 2024-09-16 | 12.61 | $58.49 | 312300 |
| 2024-09-13 | 12.48 | $58.30 | 67820 |
| 2024-09-12 | 12.49 | $58.05 | 179108 |
| 2024-09-11 | 12.84 | $57.82 | 85100 |
| 2024-09-10 | 13.50 | $57.51 | 110332 |
| 2024-09-09 | 13.78 | $57.40 | 124900 |
| 2024-09-06 | 14.04 | $56.99 | 166826 |
| 2024-09-05 | 14.31 | $57.57 | 153300 |
| 2024-09-04 | 14.96 | $57.60 | 79622 |
| 2024-09-03 | 15.61 | $57.57 | 105875 |
| 2024-08-30 | 16.29 | $58.20 | 94501 |
| 2024-08-29 | 16.45 | $57.97 | 98935 |
| 2024-08-28 | 16.53 | $57.93 | 136600 |
| 2024-08-27 | 16.73 | $58.19 | 90733 |
| 2024-08-26 | 16.78 | $58.16 | 101800 |
| 2024-08-23 | 16.65 | $58.28 | 116800 |
| 2024-08-22 | 16.58 | $57.63 | 90801 |
| 2024-08-21 | 16.68 | $58.04 | 125300 |
| 2024-08-20 | 16.47 | $57.79 | 53246 |
| 2024-08-19 | 16.42 | $57.82 | 83038 |
| 2024-08-16 | 16.44 | $57.45 | 103300 |
| 2024-08-15 | 16.76 | $57.24 | 190400 |
| 2024-08-14 | 17.28 | $56.85 | 77500 |
| 2024-08-13 | 18.15 | $56.70 | 126639 |
| 2024-08-12 | 18.89 | $56.12 | 109718 |
| 2024-08-09 | 19.08 | $56.07 | 149028 |
| 2024-08-08 | 19.19 | $55.84 | 250330 |
| 2024-08-07 | 18.99 | $55.15 | 205000 |
| 2024-08-06 | 18.79 | $55.33 | 183500 |
| 2024-08-05 | 18.31 | $55.18 | 280900 |
| 2024-08-02 | 17.52 | $56.12 | 139112 |
| 2024-08-01 | 17.70 | $56.51 | 117940 |
| 2024-07-31 | 18.43 | $57.07 | 120000 |
| 2024-07-30 | 18.94 | $56.46 | 101948 |
| 2024-07-29 | 19.60 | $56.48 | 61137 |
| 2024-07-26 | 20.45 | $56.50 | 101104 |
| 2024-07-25 | 21.33 | $56.04 | 113217 |
| 2024-07-24 | 22.11 | $56.15 | 111600 |
| 2024-07-23 | 23.10 | $56.83 | 134700 |
| 2024-07-22 | 23.42 | $56.92 | 190703 |
| 2024-07-19 | 23.79 | $56.59 | 237571 |
| 2024-07-18 | 24.31 | $56.92 | 101330 |
| 2024-07-17 | 24.49 | $57.24 | 84400 |
| 2024-07-16 | 23.84 | $57.65 | 100612 |
| 2024-07-15 | 22.84 | $57.31 | 107007 |
| 2024-07-12 | 21.90 | $57.37 | 154927 |
| 2024-07-11 | 20.91 | $57.11 | 80100 |
| 2024-07-10 | 20.04 | $57.08 | 114835 |
| 2024-07-09 | 19.41 | $56.69 | 71400 |
| 2024-07-08 | 19.13 | $56.70 | 155381 |
| 2024-07-05 | 18.76 | $56.71 | 116800 |
| 2024-07-03 | 18.44 | $56.46 | 76600 |
| 2024-07-02 | 18.41 | $56.08 | 127600 |
| 2024-07-01 | 18.89 | $56.25 | 101522 |
| 2024-06-28 | 18.71 | $56.32 | 169504 |
| 2024-06-27 | 18.30 | $56.44 | 139800 |
| 2024-06-26 | 18.06 | $56.40 | 73300 |
| 2024-06-25 | 17.98 | $56.54 | 90821 |
| 2024-06-24 | 17.70 | $56.46 | 102006 |
| 2024-06-21 | 17.29 | $56.43 | 77900 |
| 2024-06-20 | 17.08 | $56.52 | 169700 |
| 2024-06-18 | 16.75 | $56.61 | 258903 |
| 2024-06-17 | 16.28 | $56.42 | 87900 |
| 2024-06-14 | 15.98 | $56.26 | 67500 |
| 2024-06-13 | 15.87 | $56.31 | 132300 |
| 2024-06-12 | 15.62 | $56.36 | 119119 |
| 2024-06-11 | 15.14 | $55.95 | 63100 |
| 2024-06-10 | 15.45 | $55.93 | 142800 |
| 2024-06-07 | 15.63 | $55.88 | 81400 |
| 2024-06-06 | 15.67 | $56.19 | 116533 |
| 2024-06-05 | 15.17 | $56.20 | 181420 |
| 2024-06-04 | 14.67 | $55.79 | 96100 |
| 2024-06-03 | 14.61 | $55.84 | 190935 |
| 2024-05-31 | 14.55 | $55.64 | 80618 |
| 2024-05-30 | 14.76 | $55.32 | 149528 |
| 2024-05-29 | 15.28 | $55.22 | 98635 |
| 2024-05-28 | 15.94 | $55.66 | 168949 |
| 2024-05-24 | 16.06 | $55.75 | 129310 |
| 2024-05-23 | 16.29 | $55.48 | 211047 |
| 2024-05-22 | 16.54 | $55.79 | 94902 |
| 2024-05-21 | 16.36 | $56.03 | 125500 |
| 2024-05-20 | 15.80 | $55.95 | 185700 |
| 2024-05-17 | 15.18 | $55.98 | 150900 |
| 2024-05-16 | 14.57 | $55.95 | 108929 |
| 2024-05-15 | 13.83 | $56.08 | 228600 |
| 2024-05-14 | 13.09 | $55.56 | 101314 |
| 2024-05-13 | 12.81 | $55.30 | 121117 |
| 2024-05-10 | 12.63 | $55.29 | 74030 |
| 2024-05-09 | 12.51 | $55.29 | 157200 |
| 2024-05-08 | 12.50 | $55.05 | 316053 |
| 2024-05-07 | 12.74 | $55.12 | 130328 |
| 2024-05-06 | 12.76 | $55.03 | 370017 |
| 2024-05-03 | 13.01 | $54.74 | 484137 |
| 2024-05-02 | 13.56 | $54.31 | 203521 |
| 2024-05-01 | 13.78 | $53.77 | 240942 |
| 2024-04-30 | 13.94 | $53.78 | 143603 |
| 2024-04-29 | 14.20 | $54.39 | 136800 |
| 2024-04-26 | 14.84 | $54.19 | 116916 |
| 2024-04-25 | 15.48 | $53.81 | 125300 |
| 2024-04-24 | 15.62 | $53.97 | 352638 |
| 2024-04-23 | 16.34 | $54.09 | 110400 |
| 2024-04-22 | 17.09 | $53.65 | 238915 |
| 2024-04-19 | 17.39 | $53.33 | 187740 |
| 2024-04-18 | 17.33 | $53.48 | 222000 |
| 2024-04-17 | 17.45 | $53.54 | 270700 |
| 2024-04-16 | 17.61 | $53.62 | 273117 |
| 2024-04-15 | 17.63 | $53.84 | 546801 |
| 2024-04-12 | 17.99 | $54.24 | 94900 |
| 2024-04-11 | 18.93 | $54.76 | 169500 |
| 2024-04-10 | 19.61 | $54.57 | 242400 |
| 2024-04-09 | 20.41 | $55.20 | 129898 |
| 2024-04-08 | 20.46 | $55.09 | 150300 |
| 2024-04-05 | 20.67 | $55.03 | 126841 |
| 2024-04-04 | 20.94 | $54.84 | 240700 |
| 2024-04-03 | 21.12 | $55.11 | 75900 |
| 2024-04-02 | 21.66 | $55.01 | 121900 |
| 2024-04-01 | 22.48 | $55.46 | 146700 |
| 2024-03-28 | 22.38 | $55.67 | 84800 |
| 2024-03-27 | 22.03 | $55.68 | 315113 |
| 2024-03-26 | 21.74 | $55.34 | 79100 |
| 2024-03-25 | 21.63 | $55.36 | 106534 |
| 2024-03-22 | 21.56 | $55.47 | 113600 |
| 2024-03-21 | 21.28 | $55.55 | 131509 |
| 2024-03-20 | 20.85 | $55.41 | 385540 |
| 2024-03-19 | 20.64 | $55.03 | 116731 |
| 2024-03-18 | 20.87 | $54.87 | 96623 |
| 2024-03-15 | 21.01 | $54.76 | 177402 |
| 2024-03-14 | 21.24 | $54.93 | 401300 |
| 2024-03-13 | 21.37 | $55.19 | 403000 |
| 2024-03-12 | 20.90 | $55.27 | 133718 |
| 2024-03-11 | 20.40 | $54.97 | 78649 |
| 2024-03-08 | 20.15 | $55.09 | 121100 |
| 2024-03-07 | 19.52 | $55.20 | 96237 |
| 2024-03-06 | 19.07 | $54.81 | 285535 |
| 2024-03-05 | 18.87 | $54.52 | 144300 |
| 2024-03-04 | 18.90 | $54.68 | 66241 |
| 2024-03-01 | 18.49 | $54.76 | 179343 |
| 2024-02-29 | 18.06 | $54.37 | 100100 |
| 2024-02-28 | 17.96 | $54.19 | 117200 |
| 2024-02-27 | 18.09 | $54.31 | 108837 |
| 2024-02-26 | 18.02 | $54.27 | 129303 |
| 2024-02-23 | 17.95 | $54.41 | 156200 |
| 2024-02-22 | 17.75 | $54.29 | 323837 |
| 2024-02-21 | 17.67 | $53.75 | 184735 |
| 2024-02-20 | 18.25 | $53.75 | 312400 |
| 2024-02-16 | 18.67 | $53.83 | 138300 |
| 2024-02-15 | 18.94 | $53.95 | 125100 |
| 2024-02-14 | 19.28 | $53.64 | 137100 |
| 2024-02-13 | 20.01 | $53.17 | 129200 |
| 2024-02-12 | 20.96 | $53.87 | 141617 |
| 2024-02-09 | 20.80 | $53.80 | 183231 |
| 2024-02-08 | 20.89 | $53.65 | 131600 |
| 2024-02-07 | 21.17 | $53.72 | 156200 |
| 2024-02-06 | 21.37 | $53.59 | 184300 |
| 2024-02-05 | 21.81 | $53.34 | 222048 |
| 2024-02-02 | 22.48 | $53.61 | 336800 |
| 2024-02-01 | 22.72 | $53.64 | 555500 |
| 2024-01-31 | 23.00 | $53.18 | 214000 |
| 2024-01-30 | 23.37 | $53.45 | 420300 |
| 2024-01-29 | 23.35 | $53.51 | 457700 |
| 2024-01-26 | 23.33 | $53.23 | 264141 |
| 2024-01-25 | 23.54 | $53.21 | 337015 |
| 2024-01-24 | 23.88 | $52.98 | 213648 |
| 2024-01-23 | 24.23 | $52.92 | 156349 |
| 2024-01-22 | 25.00 | $52.90 | 731800 |
| 2024-01-19 | 25.71 | $52.78 | 384139 |
| 2024-01-18 | 26.73 | $52.50 | 411539 |
| 2024-01-17 | 28.09 | $52.25 | 274705 |
| 2024-01-16 | 29.21 | $52.56 | 534200 |
| 2024-01-12 | 30.58 | $53.01 | 504400 |
| 2024-01-11 | 31.21 | $52.93 | 761100 |
| 2024-01-10 | 32.21 | $52.83 | 291800 |
| 2024-01-09 | 32.93 | $52.66 | 331400 |
| 2024-01-08 | 33.83 | $52.78 | 847908 |
| 2024-01-05 | 34.77 | $52.44 | 485801 |
| 2024-01-04 | 35.99 | $52.42 | 218600 |
| 2024-01-03 | 37.12 | $52.57 | 362700 |
| 2024-01-02 | 38.30 | $52.81 | 1.4M |
| 2023-12-29 | 39.03 | $53.19 | 348400 |
| 2023-12-28 | 39.01 | $53.27 | 416823 |
| 2023-12-27 | 38.70 | $53.32 | 308304 |
| 2023-12-26 | 38.42 | $53.09 | 412800 |
| 2023-12-22 | 38.30 | $52.90 | 454737 |
| 2023-12-21 | 38.28 | $53.40 | 539700 |
| 2023-12-20 | 37.55 | $53.05 | 378129 |
| 2023-12-19 | 36.78 | $53.37 | 753200 |
| 2023-12-18 | 35.36 | $53.07 | 894546 |
| 2023-12-15 | 34.00 | $53.01 | 418600 |
| 2023-12-14 | 32.56 | $53.15 | 477400 |
| 2023-12-13 | 31.05 | $52.79 | 513100 |
| 2023-12-12 | 29.72 | $52.09 | 421100 |
| 2023-12-11 | 28.88 | $51.97 | 1.1M |
| 2023-12-08 | 28.08 | $51.83 | 602900 |
| 2023-12-07 | 27.32 | $51.83 | 696000 |
| 2023-12-06 | 26.46 | $51.80 | 494641 |
| 2023-12-05 | 25.55 | $51.63 | 638000 |
| 2023-12-04 | 24.82 | $51.58 | 590300 |
| 2023-12-01 | 24.10 | $51.86 | 989300 |
| 2023-11-30 | 23.35 | $51.40 | 582851 |
| 2023-11-29 | 22.94 | $51.44 | 501800 |
| 2023-11-28 | 22.26 | $51.29 | 475700 |
| 2023-11-27 | 21.74 | $51.18 | 798748 |
| 2023-11-24 | 21.36 | $51.18 | 298800 |
| 2023-11-22 | 21.00 | $51.17 | 271500 |
| 2023-11-21 | 20.63 | $51.03 | 322036 |
| 2023-11-20 | 20.39 | $51.12 | 489848 |
| 2023-11-17 | 20.13 | $50.94 | 433934 |
| 2023-11-16 | 20.07 | $50.68 | 455900 |
| 2023-11-15 | 20.20 | $50.64 | 233700 |
| 2023-11-14 | 20.26 | $50.66 | 339312 |
| 2023-11-13 | 20.37 | $49.75 | 353400 |
| 2023-11-10 | 21.31 | $49.74 | 422500 |
| 2023-11-09 | 22.30 | $49.41 | 328520 |
| 2023-11-08 | 23.33 | $49.70 | 215722 |
| 2023-11-07 | 24.47 | $49.66 | 244700 |
| 2023-11-06 | 25.70 | $49.60 | 530243 |
| 2023-11-03 | 26.98 | $49.70 | 360002 |
| 2023-11-02 | 28.23 | $49.21 | 359200 |
| 2023-11-01 | 29.24 | $48.53 | 410300 |
| 2023-10-31 | 29.32 | $48.10 | 355000 |
| 2023-10-30 | 28.62 | $47.95 | 352100 |
| 2023-10-27 | 27.67 | $47.73 | 495000 |
| 2023-10-26 | 26.52 | $47.77 | 289324 |
| 2023-10-25 | 25.36 | $48.03 | 558200 |
| 2023-10-24 | 24.30 | $48.41 | 313228 |
| 2023-10-23 | 23.41 | $48.14 | 297100 |
| 2023-10-20 | 22.39 | $48.15 | 142200 |
| 2023-10-19 | 21.54 | $48.37 | 345513 |
| 2023-10-18 | 20.84 | $48.72 | 201039 |
| 2023-10-17 | 20.39 | $49.24 | 152100 |
| 2023-10-16 | 20.22 | $49.36 | 775033 |
| 2023-10-13 | 20.26 | $49.17 | 216533 |
| 2023-10-12 | 20.31 | $49.25 | 146730 |
| 2023-10-11 | 20.43 | $49.66 | 237834 |
| 2023-10-10 | 20.86 | $49.46 | 284300 |
| 2023-10-09 | 21.23 | $49.17 | 185800 |
| 2023-10-06 | 21.03 | $48.92 | 595300 |
| 2023-10-05 | 20.56 | $48.62 | 189919 |
| 2023-10-04 | 19.44 | $48.57 | 261600 |
| 2023-10-03 | 18.11 | $48.30 | 190502 |
| 2023-10-02 | 16.70 | $49.08 | 215206 |
| 2023-09-29 | 15.77 | $49.41 | 165000 |
| 2023-09-28 | 15.15 | $49.53 | 120934 |
| 2023-09-27 | 14.09 | $49.22 | 171300 |
| 2023-09-26 | 12.80 | $49.28 | 139518 |
| 2023-09-25 | 11.67 | $49.74 | 201700 |
| 2023-09-22 | 10.73 | $49.85 | 166912 |
| 2023-09-21 | 10.10 | $49.78 | 217206 |
| 2023-09-20 | 9.44 | $50.40 | 110604 |
| 2023-09-19 | 9.37 | $50.61 | 291445 |
| 2023-09-18 | 9.62 | $50.71 | 134100 |
| 2023-09-15 | 10.07 | $50.71 | 788400 |
| 2023-09-14 | 10.50 | $51.01 | 132841 |
| 2023-09-13 | 10.73 | $50.72 | 112500 |
| 2023-09-12 | 11.23 | $50.71 | 94111 |
| 2023-09-11 | 11.78 | $50.86 | 298013 |
| 2023-09-08 | 12.32 | $50.62 | 67800 |
| 2023-09-07 | 12.89 | $50.61 | 86800 |
| 2023-09-06 | 13.31 | $50.67 | 92100 |
| 2023-09-05 | 13.86 | $50.90 | 177500 |
| 2023-09-01 | 14.32 | $51.18 | 239308 |
| 2023-08-31 | 14.40 | $51.19 | 112336 |
| 2023-08-30 | 14.73 | $51.25 | 144517 |
| 2023-08-29 | 15.08 | $51.16 | 187400 |
| 2023-08-28 | 15.64 | $50.65 | 329600 |
| 2023-08-25 | 15.98 | $50.39 | 102516 |
| 2023-08-24 | 15.96 | $50.14 | 129100 |
| 2023-08-23 | 16.07 | $50.59 | 91100 |
| 2023-08-22 | 16.37 | $50.10 | 120000 |
| 2023-08-21 | 16.07 | $50.09 | 150314 |
| 2023-08-18 | 15.56 | $50.06 | 328200 |
| 2023-08-17 | 14.94 | $50.01 | 164600 |
| 2023-08-16 | 14.47 | $50.30 | 109728 |
| 2023-08-15 | 14.23 | $50.94 | 86900 |
| 2023-08-14 | 14.32 | $50.96 | 151813 |
| 2023-08-11 | 14.64 | $50.93 | 179230 |
| 2023-08-10 | 15.20 | $51.29 | 118101 |
| 2023-08-09 | 15.93 | $51.22 | 147800 |
| 2023-08-08 | 16.40 | $51.25 | 106400 |
| 2023-08-07 | 16.84 | $51.49 | 104905 |
| 2023-08-04 | 17.55 | $51.17 | 136600 |
| 2023-08-03 | 18.29 | $51.28 | 80334 |
| 2023-08-02 | 18.64 | $51.29 | 153800 |
| 2023-08-01 | 19.31 | $51.93 | 151109 |
| 2023-07-31 | 19.83 | $52.20 | 111451 |
| 2023-07-28 | 19.88 | $52.16 | 86600 |
| 2023-07-27 | 19.98 | $51.68 | 99347 |
| 2023-07-26 | 20.08 | $52.09 | 72520 |
| 2023-07-25 | 19.81 | $51.92 | 133600 |
| 2023-07-24 | 19.66 | $51.85 | 119802 |
| 2023-07-21 | 19.57 | $51.76 | 115300 |
| 2023-07-20 | 19.52 | $51.83 | 137629 |
| 2023-07-19 | 19.47 | $52.09 | 133500 |
| 2023-07-18 | 18.97 | $52.05 | 154000 |
| 2023-07-17 | 18.52 | $51.87 | 141700 |
| 2023-07-14 | 18.22 | $51.64 | 266318 |
| 2023-07-13 | 17.81 | $51.88 | 227656 |
| 2023-07-12 | 17.38 | $51.50 | 130600 |
| 2023-07-11 | 17.30 | $51.00 | 221100 |
| 2023-07-10 | 17.73 | $50.63 | 178400 |
| 2023-07-07 | 18.64 | $50.58 | 213627 |
| 2023-07-06 | 19.60 | $50.42 | 176400 |
| 2023-07-05 | 20.16 | $51.00 | 169148 |
| 2023-07-03 | 20.78 | $51.52 | 242136 |
| 2023-06-30 | 20.26 | $51.45 | 344600 |
| 2023-06-29 | 19.79 | $51.09 | 119043 |
| 2023-06-28 | 19.85 | $51.08 | 128000 |
| 2023-06-27 | 19.76 | $50.93 | 84724 |
| 2023-06-26 | 19.76 | $50.84 | 107538 |
| 2023-06-23 | 20.00 | $50.83 | 113300 |
| 2023-06-22 | 20.30 | $51.11 | 114400 |
| 2023-06-21 | 20.17 | $51.13 | 141805 |
| 2023-06-20 | 19.92 | $51.31 | 171900 |
| 2023-06-16 | 19.42 | $51.48 | 96328 |
| 2023-06-15 | 18.21 | $51.49 | 178600 |
| 2023-06-14 | 17.03 | $51.09 | 182800 |
| 2023-06-13 | 16.12 | $51.13 | 263600 |
| 2023-06-12 | 15.30 | $50.85 | 147700 |
| 2023-06-09 | 14.77 | $50.65 | 201000 |
| 2023-06-08 | 14.40 | $50.73 | 89000 |
| 2023-06-07 | 14.11 | $50.38 | 132101 |
| 2023-06-06 | 13.82 | $50.77 | 199720 |
| 2023-06-05 | 13.52 | $50.39 | 326104 |
| 2023-06-02 | 13.43 | $50.51 | 193938 |
| 2023-06-01 | 13.34 | $50.11 | 283431 |
| 2023-05-31 | 13.71 | $49.81 | 251900 |
| 2023-05-30 | 14.12 | $49.88 | 315500 |
| 2023-05-26 | 14.79 | $49.98 | 238500 |
| 2023-05-25 | 15.49 | $49.50 | 250900 |
| 2023-05-24 | 15.59 | $49.42 | 263906 |
| 2023-05-23 | 15.70 | $49.82 | 160331 |
| 2023-05-22 | 16.45 | $50.14 | 122703 |
| 2023-05-19 | 16.78 | $50.11 | 205800 |
| 2023-05-18 | 17.14 | $50.20 | 146814 |
| 2023-05-17 | 17.63 | $49.75 | 186228 |
| 2023-05-16 | 18.23 | $49.92 | 81900 |
| 2023-05-15 | 18.67 | $50.19 | 115500 |
| 2023-05-12 | 18.92 | $49.97 | 131813 |
| 2023-05-11 | 19.19 | $50.13 | 100700 |
| 2023-05-10 | 19.15 | $50.16 | 128303 |
| 2023-05-09 | 19.12 | $50.02 | 96149 |
| 2023-05-08 | 19.35 | $50.25 | 124724 |
| 2023-05-05 | 19.33 | $50.31 | 97545 |
| 2023-05-04 | 19.32 | $49.78 | 146600 |
| 2023-05-03 | 19.76 | $50.00 | 129113 |
| 2023-05-02 | 19.95 | $49.97 | 194632 |
| 2023-05-01 | 20.28 | $50.24 | 118840 |
| 2023-04-28 | 20.05 | $50.39 | 157600 |
| 2023-04-27 | 19.81 | $50.05 | 155841 |
| 2023-04-26 | 19.90 | $49.67 | 114000 |
| 2023-04-25 | 20.24 | $49.66 | 168700 |
| 2023-04-24 | 20.52 | $50.30 | 210000 |
| 2023-04-21 | 20.11 | $50.09 | 139700 |
| 2023-04-20 | 19.91 | $50.09 | 243500 |
| 2023-04-19 | 19.69 | $50.14 | 269200 |
| 2023-04-18 | 19.32 | $50.12 | 194610 |
| 2023-04-17 | 18.69 | $50.16 | 525200 |
| 2023-04-14 | 18.18 | $50.02 | 195319 |
| 2023-04-13 | 17.60 | $50.58 | 93437 |
| 2023-04-12 | 16.76 | $49.97 | 146900 |
| 2023-04-11 | 16.17 | $49.98 | 156047 |
| 2023-04-10 | 15.74 | $49.89 | 290200 |
| 2023-04-06 | 15.46 | $50.03 | 130321 |
| 2023-04-05 | 14.99 | $49.83 | 148600 |
| 2023-04-04 | 14.56 | $49.90 | 205446 |
| 2023-04-03 | 13.95 | $50.16 | 251037 |
| 2023-03-31 | 13.13 | $50.03 | 179900 |
| 2023-03-30 | 12.42 | $49.47 | 168122 |
| 2023-03-29 | 12.05 | $49.18 | 322206 |
| 2023-03-28 | 11.95 | $48.92 | 134805 |
| 2023-03-27 | 12.24 | $48.92 | 181300 |
| 2023-03-24 | 12.43 | $49.04 | 215913 |
| 2023-03-23 | 12.73 | $48.89 | 175913 |
| 2023-03-22 | 12.90 | $48.87 | 187300 |
| 2023-03-21 | 13.03 | $49.00 | 166837 |
| 2023-03-20 | 13.66 | $48.66 | 203009 |
| 2023-03-17 | 14.09 | $48.35 | 169231 |
| 2023-03-16 | 14.43 | $48.56 | 632500 |
| 2023-03-15 | 14.79 | $48.17 | 334300 |
| 2023-03-14 | 14.73 | $48.49 | 2.8M |
| 2023-03-13 | 15.07 | $48.18 | 285451 |
| 2023-03-10 | 15.17 | $48.26 | 213418 |
| 2023-03-09 | 15.39 | $48.44 | 151100 |
| 2023-03-08 | 15.84 | $48.84 | 135400 |
| 2023-03-07 | 16.66 | $48.69 | 119700 |
| 2023-03-06 | 17.51 | $49.27 | 109000 |
| 2023-03-03 | 17.78 | $49.27 | 113234 |
| 2023-03-02 | 18.21 | $48.74 | 267900 |
| 2023-03-01 | 19.09 | $48.67 | 141333 |
| 2023-02-28 | 19.98 | $48.66 | 91643 |
| 2023-02-27 | 20.77 | $48.85 | 169180 |
| 2023-02-24 | 21.48 | $48.54 | 169319 |
| 2023-02-23 | 22.61 | $49.16 | 215400 |
| 2023-02-22 | 23.41 | $48.72 | 349000 |
| 2023-02-21 | 24.35 | $48.95 | 231800 |
| 2023-02-17 | 25.12 | $49.59 | 944339 |
| 2023-02-16 | 25.39 | $49.58 | 229133 |
| 2023-02-15 | 25.33 | $49.95 | 198409 |
| 2023-02-14 | 25.07 | $49.89 | 309617 |
| 2023-02-13 | 24.77 | $50.09 | 314500 |
| 2023-02-10 | 24.55 | $49.59 | 256800 |
| 2023-02-09 | 24.57 | $49.83 | 241300 |
| 2023-02-08 | 24.35 | $50.09 | 386500 |
| 2023-02-07 | 24.28 | $50.20 | 339402 |
| 2023-02-06 | 24.20 | $49.93 | 377927 |
| 2023-02-03 | 24.33 | $50.21 | 357924 |
| 2023-02-02 | 24.00 | $50.91 | 328500 |
| 2023-02-01 | 23.10 | $50.65 | 426200 |
| 2023-01-31 | 22.30 | $50.07 | 1.0M |
| 2023-01-30 | 21.90 | $49.69 | 1.9M |
| 2023-01-27 | 21.54 | $50.14 | 709900 |
| 2023-01-26 | 20.78 | $50.08 | 304700 |
| 2023-01-25 | 20.03 | $49.91 | 472555 |
| 2023-01-24 | 19.41 | $49.91 | 606318 |
| 2023-01-23 | 18.65 | $49.90 | 3.6M |
| 2023-01-20 | 17.85 | $49.58 | 990420 |
| 2023-01-19 | 17.22 | $49.10 | 1.0M |
| 2023-01-18 | 16.73 | $49.30 | 555901 |
| 2023-01-17 | 15.93 | $49.53 | 1.8M |
| 2023-01-13 | 15.25 | $49.61 | 831433 |
| 2023-01-12 | 14.58 | $49.45 | 1.8M |
| 2023-01-11 | 13.93 | $49.12 | 292603 |
| 2023-01-10 | 13.51 | $48.65 | 1.2M |
| 2023-01-09 | 13.38 | $48.57 | 1.6M |
| 2023-01-06 | 13.07 | $48.52 | 851400 |
| 2023-01-05 | 13.04 | $47.50 | 909300 |
| 2023-01-04 | 13.72 | $47.84 | 734643 |
| 2023-01-03 | 14.25 | $47.51 | 1.8M |
| 2022-12-30 | 14.94 | $47.16 | 847321 |
| 2022-12-29 | 15.37 | $47.67 | 1.4M |
| 2022-12-28 | 15.93 | $47.10 | 1.5M |
| 2022-12-27 | 16.45 | $47.52 | 1.2M |
| 2022-12-23 | 17.28 | $47.61 | 981545 |
| 2022-12-22 | 18.08 | $47.77 | 1.9M |
| 2022-12-21 | 19.00 | $48.27 | 947617 |
| 2022-12-20 | 19.48 | $47.80 | 1.4M |
| 2022-12-19 | 20.33 | $47.77 | 1.7M |
| 2022-12-16 | 21.14 | $48.12 | 1.2M |
| 2022-12-15 | 21.74 | $48.44 | 1.0M |
| 2022-12-14 | 22.01 | $49.20 | 1.7M |
| 2022-12-13 | 21.71 | $49.23 | 1.3M |
| 2022-12-12 | 21.12 | $48.67 | 2.7M |
| 2022-12-09 | 21.30 | $48.56 | 958216 |
| 2022-12-08 | 21.44 | $48.87 | 1.0M |
| 2022-12-07 | 21.54 | $48.66 | 3.0M |
| 2022-12-06 | 21.77 | $48.57 | 832700 |
| 2022-12-05 | 22.02 | $48.84 | 1.4M |
| 2022-12-02 | 22.00 | $49.39 | 992400 |
| 2022-12-01 | 21.71 | $49.42 | 989500 |
| 2022-11-30 | 21.30 | $49.20 | 1.5M |
| 2022-11-29 | 21.01 | $48.19 | 832744 |
| 2022-11-28 | 21.24 | $48.18 | 1.7M |
| 2022-11-25 | 21.49 | $48.71 | 446703 |
| 2022-11-23 | 21.32 | $48.59 | 385934 |
| 2022-11-22 | 21.17 | $48.29 | 561800 |
| 2022-11-21 | 21.24 | $47.87 | 2.5M |
| 2022-11-18 | 21.56 | $48.12 | 1.0M |
| 2022-11-17 | 21.78 | $47.95 | 649700 |
| 2022-11-16 | 22.15 | $48.14 | 504300 |
| 2022-11-15 | 22.06 | $48.25 | 1.7M |
| 2022-11-14 | 21.97 | $47.88 | 755900 |
| 2022-11-11 | 22.09 | $48.11 | 690740 |
| 2022-11-10 | 22.23 | $47.78 | 770532 |
| 2022-11-09 | 22.62 | $45.88 | 474800 |
| 2022-11-08 | 23.49 | $46.55 | 707300 |
| 2022-11-07 | 24.64 | $46.17 | 928400 |
| 2022-11-04 | 25.47 | $46.04 | 1.5M |
| 2022-11-03 | 26.30 | $45.28 | 719920 |
| 2022-11-02 | 26.48 | $45.67 | 613833 |
| 2022-11-01 | 27.04 | $46.17 | 438100 |
| 2022-10-31 | 28.03 | $46.03 | 724749 |
| 2022-10-28 | 28.54 | $46.35 | 598002 |
| 2022-10-27 | 29.09 | $45.94 | 2.4M |
| 2022-10-26 | 29.75 | $46.13 | 347200 |
| 2022-10-25 | 30.45 | $46.00 | 555600 |
| 2022-10-24 | 30.80 | $45.46 | 682613 |
| 2022-10-21 | 30.54 | $45.37 | 544940 |
| 2022-10-20 | 30.14 | $44.70 | 366921 |
| 2022-10-19 | 29.82 | $44.76 | 461300 |
| 2022-10-18 | 29.55 | $45.33 | 369300 |
| 2022-10-17 | 29.44 | $44.98 | 589440 |
| 2022-10-14 | 28.79 | $44.27 | 287800 |
| 2022-10-13 | 28.12 | $44.98 | 529244 |
| 2022-10-12 | 27.19 | $44.41 | 1.7M |
| 2022-10-11 | 26.61 | $44.56 | 489000 |
| 2022-10-10 | 25.99 | $44.73 | 495618 |
| 2022-10-07 | 25.42 | $44.98 | 350425 |
| 2022-10-06 | 25.00 | $45.73 | 349418 |
| 2022-10-05 | 25.07 | $46.07 | 273400 |
| 2022-10-04 | 25.13 | $46.33 | 369400 |
| 2022-10-03 | 25.33 | $45.50 | 464300 |
| 2022-09-30 | 24.82 | $44.78 | 322000 |
| 2022-09-29 | 23.90 | $45.09 | 315839 |
| 2022-09-28 | 22.95 | $45.59 | 432721 |
| 2022-09-27 | 22.04 | $44.87 | 647905 |
| 2022-09-26 | 20.70 | $45.04 | 401738 |
| 2022-09-23 | 19.41 | $45.59 | 389900 |
| 2022-09-22 | 18.20 | $46.27 | 331299 |
| 2022-09-21 | 17.39 | $46.60 | 1.3M |
| 2022-09-20 | 16.80 | $47.03 | 480336 |
| 2022-09-19 | 16.34 | $47.43 | 278400 |
| 2022-09-16 | 15.95 | $47.32 | 269400 |
| 2022-09-15 | 15.54 | $47.55 | 333200 |
| 2022-09-14 | 15.36 | $47.84 | 137800 |
| 2022-09-13 | 15.31 | $47.79 | 442951 |
| 2022-09-12 | 15.26 | $48.98 | 460700 |
| 2022-09-09 | 16.02 | $48.70 | 702400 |
| 2022-09-08 | 16.52 | $48.18 | 149017 |
| 2022-09-07 | 16.56 | $48.12 | 304360 |
| 2022-09-06 | 16.50 | $47.54 | 371700 |
| 2022-09-02 | 16.18 | $47.85 | 238100 |
| 2022-09-01 | 16.08 | $48.07 | 295800 |
| 2022-08-31 | 15.53 | $48.20 | 172040 |
| 2022-08-30 | 15.41 | $48.54 | 165810 |
| 2022-08-29 | 15.39 | $48.77 | 317600 |
| 2022-08-26 | 15.66 | $49.00 | 238700 |
| 2022-08-25 | 16.22 | $50.00 | 288400 |
| 2022-08-24 | 16.84 | $49.41 | 194605 |
| 2022-08-23 | 17.48 | $49.45 | 156600 |
| 2022-08-22 | 18.19 | $49.40 | 330129 |
| 2022-08-19 | 18.93 | $50.10 | 253200 |
| 2022-08-18 | 19.48 | $50.58 | 139500 |
| 2022-08-17 | 19.45 | $50.54 | 211204 |
| 2022-08-16 | 19.41 | $50.98 | 205305 |
| 2022-08-15 | 18.95 | $50.97 | 480200 |
| 2022-08-12 | 18.52 | $50.83 | 287500 |
| 2022-08-11 | 18.14 | $50.43 | 239800 |
| 2022-08-10 | 17.74 | $50.44 | 229663 |
| 2022-08-09 | 17.55 | $49.81 | 153000 |
| 2022-08-08 | 17.82 | $50.00 | 328600 |
| 2022-08-05 | 17.91 | $49.89 | 335700 |
| 2022-08-04 | 18.35 | $50.18 | 150934 |
| 2022-08-03 | 18.38 | $50.03 | 369008 |
| 2022-08-02 | 18.49 | $49.65 | 141600 |
| 2022-08-01 | 18.66 | $50.10 | 1.7M |
| 2022-07-29 | 18.59 | $50.10 | 295008 |
| 2022-07-28 | 18.60 | $49.73 | 220045 |
| 2022-07-27 | 18.89 | $49.22 | 203508 |
| 2022-07-26 | 19.50 | $48.55 | 348700 |
| 2022-07-25 | 20.43 | $48.89 | 509536 |
| 2022-07-22 | 21.38 | $48.78 | 313310 |
| 2022-07-21 | 22.38 | $48.86 | 158300 |
| 2022-07-20 | 23.42 | $48.46 | 277449 |
| 2022-07-19 | 24.20 | $48.40 | 305306 |
| 2022-07-18 | 24.88 | $47.67 | 448019 |
| 2022-07-15 | 25.29 | $47.76 | 728900 |
| 2022-07-14 | 25.41 | $47.28 | 327300 |
| 2022-07-13 | 24.96 | $47.56 | 242300 |
| 2022-07-12 | 24.65 | $47.61 | 265249 |
| 2022-07-11 | 24.62 | $47.72 | 519200 |
| 2022-07-08 | 24.68 | $48.00 | 255800 |
| 2022-07-07 | 24.88 | $48.07 | 348600 |
| 2022-07-06 | 25.11 | $47.66 | 317500 |
| 2022-07-05 | 25.03 | $47.74 | 878800 |
| 2022-07-01 | 24.88 | $48.23 | 533439 |
| 2022-06-30 | 25.08 | $48.00 | 473727 |
| 2022-06-29 | 25.12 | $48.09 | 558906 |
| 2022-06-28 | 25.36 | $48.02 | 665834 |
| 2022-06-27 | 25.71 | $48.41 | 537700 |
| 2022-06-24 | 26.32 | $48.62 | 528700 |
| 2022-06-23 | 26.92 | $47.87 | 957514 |
| 2022-06-22 | 26.87 | $47.56 | 419200 |
| 2022-06-21 | 26.79 | $47.62 | 503000 |
| 2022-06-17 | 26.59 | $47.08 | 1.1M |
| 2022-06-16 | 25.99 | $47.07 | 641225 |
| 2022-06-15 | 25.15 | $47.92 | 363900 |
| 2022-06-14 | 24.45 | $47.27 | 713915 |
| 2022-06-13 | 23.23 | $47.47 | 968400 |
| 2022-06-10 | 22.07 | $48.89 | 402235 |
| 2022-06-09 | 21.56 | $49.73 | 170700 |
| 2022-06-08 | 21.62 | $50.51 | 238900 |
| 2022-06-07 | 22.32 | $50.86 | 395801 |
| 2022-06-06 | 23.06 | $50.56 | 376042 |
| 2022-06-03 | 24.02 | $50.61 | 329500 |
| 2022-06-02 | 24.84 | $51.08 | 269730 |
| 2022-06-01 | 25.69 | $50.51 | 275400 |
| 2022-05-31 | 26.55 | $50.81 | 978115 |
| 2022-05-27 | 27.75 | $51.10 | 274517 |
| 2022-05-26 | 29.01 | $50.50 | 368811 |
| 2022-05-25 | 29.83 | $49.96 | 1.1M |
| 2022-05-24 | 30.18 | $49.75 | 263932 |
| 2022-05-23 | 30.24 | $49.80 | 687045 |
| 2022-05-20 | 30.41 | $49.42 | 285000 |
| 2022-05-19 | 30.35 | $49.30 | 245500 |
| 2022-05-18 | 30.44 | $49.16 | 157837 |
| 2022-05-17 | 30.55 | $50.08 | 224900 |
| 2022-05-16 | 31.09 | $49.64 | 388400 |
| 2022-05-13 | 31.34 | $49.65 | 399716 |
| 2022-05-12 | 31.49 | $48.93 | 528939 |
| 2022-05-11 | 31.09 | $48.98 | 1.1M |
| 2022-05-10 | 30.86 | $49.28 | 564200 |
| 2022-05-09 | 30.65 | $49.10 | 341727 |
| 2022-05-06 | 30.23 | $50.03 | 213600 |
| 2022-05-05 | 30.15 | $50.36 | 619800 |
| 2022-05-04 | 30.26 | $51.58 | 126900 |
| 2022-05-03 | 30.63 | $50.76 | 263400 |
| 2022-05-02 | 30.19 | $50.54 | 212300 |
| 2022-04-29 | 29.32 | $50.56 | 143300 |
| 2022-04-28 | 28.69 | $51.36 | 210848 |
| 2022-04-27 | 28.18 | $50.75 | 794100 |
| 2022-04-26 | 27.11 | $50.75 | 166500 |
| 2022-04-25 | 26.02 | $51.58 | 237400 |
| 2022-04-22 | 25.01 | $51.38 | 421900 |
| 2022-04-21 | 24.14 | $52.19 | 389420 |
| 2022-04-20 | 23.68 | $52.68 | 1.1M |
| 2022-04-19 | 23.64 | $52.51 | 367900 |
| 2022-04-18 | 23.21 | $52.29 | 175700 |
| 2022-04-14 | 22.59 | $52.41 | 269941 |
| 2022-04-13 | 22.09 | $52.85 | 151400 |
| 2022-04-12 | 21.69 | $52.43 | 153044 |
| 2022-04-11 | 21.26 | $52.60 | 215339 |
| 2022-04-08 | 20.91 | $53.11 | 98800 |
| 2022-04-07 | 20.90 | $53.23 | 228000 |
| 2022-04-06 | 20.88 | $53.20 | 192100 |
| 2022-04-05 | 20.94 | $53.59 | 105019 |
| 2022-04-04 | 21.44 | $54.22 | 164241 |
| 2022-04-01 | 22.39 | $54.19 | 351900 |
| 2022-03-31 | 23.32 | $53.96 | 324100 |
| 2022-03-30 | 24.32 | $54.49 | 145338 |
| 2022-03-29 | 25.46 | $54.60 | 281900 |
| 2022-03-28 | 26.65 | $53.96 | 199042 |
| 2022-03-25 | 27.63 | $53.83 | 120600 |
| 2022-03-24 | 28.56 | $53.92 | 154730 |
| 2022-03-23 | 29.53 | $53.55 | 169035 |
| 2022-03-22 | 30.42 | $53.93 | 153600 |
| 2022-03-21 | 31.45 | $53.64 | 236803 |
| 2022-03-18 | 32.49 | $53.94 | 172600 |
| 2022-03-17 | 33.58 | $53.54 | 139516 |
| 2022-03-16 | 34.37 | $53.20 | 169828 |
| 2022-03-15 | 34.88 | $52.15 | 453100 |
| 2022-03-14 | 34.35 | $51.69 | 1.2M |
| 2022-03-11 | 33.79 | $51.99 | 175708 |
| 2022-03-10 | 33.36 | $52.42 | 155500 |
| 2022-03-09 | 32.70 | $52.71 | 128444 |
| 2022-03-08 | 32.11 | $51.88 | 142400 |
| 2022-03-07 | 31.11 | $51.92 | 209042 |
| 2022-03-04 | 30.16 | $53.02 | 116600 |
| 2022-03-03 | 29.55 | $53.40 | 122800 |
| 2022-03-02 | 29.17 | $53.76 | 139000 |
| 2022-03-01 | 28.84 | $53.39 | 342100 |
| 2022-02-28 | 28.49 | $54.05 | 209312 |
| 2022-02-25 | 28.22 | $53.99 | 180400 |
| 2022-02-24 | 27.89 | $53.21 | 389000 |
| 2022-02-23 | 26.78 | $53.27 | 238000 |
| 2022-02-22 | 26.05 | $53.60 | 155402 |
| 2022-02-18 | 25.44 | $54.11 | 112600 |
| 2022-02-17 | 25.11 | $54.28 | 153721 |
| 2022-02-16 | 24.93 | $54.86 | 170500 |
| 2022-02-15 | 24.94 | $54.74 | 93520 |
| 2022-02-14 | 24.79 | $54.30 | 177525 |
| 2022-02-11 | 24.22 | $54.48 | 145000 |
| 2022-02-10 | 23.83 | $54.91 | 160526 |
| 2022-02-09 | 23.71 | $55.60 | 95532 |
| 2022-02-08 | 23.98 | $55.03 | 183900 |
| 2022-02-07 | 23.68 | $54.88 | 109683 |
| 2022-02-04 | 23.44 | $54.86 | 131200 |
| 2022-02-03 | 23.19 | $54.91 | 115937 |
| 2022-02-02 | 23.12 | $55.61 | 128016 |
| 2022-02-01 | 23.44 | $55.35 | 259612 |
| 2022-01-31 | 23.44 | $55.15 | 539600 |
| 2022-01-28 | 23.14 | $54.48 | 375612 |
| 2022-01-27 | 21.93 | $53.89 | 134241 |
| 2022-01-26 | 20.76 | $54.09 | 318600 |
| 2022-01-25 | 19.54 | $54.42 | 719613 |
| 2022-01-24 | 17.93 | $54.79 | 527900 |
| 2022-01-21 | 16.23 | $54.81 | 437710 |
| 2022-01-20 | 15.10 | $55.32 | 348129 |
| 2022-01-19 | 14.25 | $55.58 | 135100 |
| 2022-01-18 | 13.57 | $55.73 | 554700 |
| 2022-01-14 | 12.95 | $56.36 | 310530 |
| 2022-01-13 | 12.73 | $56.54 | 237715 |
| 2022-01-12 | 12.83 | $56.91 | 203243 |
| 2022-01-11 | 13.25 | $56.64 | 366600 |
| 2022-01-10 | 13.30 | $56.26 | 512800 |
| 2022-01-07 | 12.78 | $56.38 | 183500 |
| 2022-01-06 | 12.80 | $56.47 | 268200 |
| 2022-01-05 | 12.89 | $56.54 | 132900 |
| 2022-01-04 | 13.27 | $57.18 | 263300 |
| 2022-01-03 | 13.55 | $57.17 | 322025 |
| 2021-12-31 | 14.01 | $57.08 | 267800 |
| 2021-12-30 | 14.36 | $57.21 | 214330 |
| 2021-12-29 | 14.62 | $57.18 | 230468 |
| 2021-12-28 | 14.96 | $57.24 | 328033 |
| 2021-12-27 | 15.17 | $57.24 | 217000 |
| 2021-12-23 | 15.53 | $56.80 | 472228 |
| 2021-12-22 | 16.30 | $57.02 | 316800 |
| 2021-12-21 | 17.11 | $56.69 | 1.4M |
| 2021-12-20 | 17.63 | $56.21 | 486700 |
| 2021-12-17 | 17.56 | $56.64 | 390644 |
| 2021-12-16 | 18.05 | $56.90 | 237108 |
| 2021-12-15 | 18.94 | $56.95 | 375900 |
| 2021-12-14 | 19.59 | $56.58 | 300604 |
| 2021-12-13 | 19.78 | $56.92 | 646100 |
| 2021-12-10 | 20.55 | $57.10 | 363400 |
| 2021-12-09 | 21.53 | $57.01 | 256410 |
| 2021-12-08 | 22.48 | $57.14 | 229429 |
| 2021-12-07 | 23.63 | $57.11 | 242014 |
| 2021-12-06 | 24.78 | $56.57 | 263642 |
| 2021-12-03 | 24.98 | $56.14 | 303814 |
| 2021-12-02 | 25.18 | $56.44 | 236408 |
| 2021-12-01 | 25.17 | $55.78 | 339101 |
| 2021-11-30 | 25.16 | $56.23 | 385300 |
| 2021-11-29 | 25.43 | $56.57 | 282642 |
| 2021-11-26 | 26.15 | $56.30 | 155232 |
| 2021-11-24 | 26.67 | $57.15 | 158900 |
| 2021-11-23 | 27.95 | $57.01 | 340300 |
| 2021-11-22 | 29.34 | $57.08 | 121200 |
| 2021-11-19 | 30.37 | $57.40 | 123519 |
| 2021-11-18 | 30.94 | $57.48 | 172014 |
| 2021-11-17 | 31.53 | $57.38 | 208734 |
| 2021-11-16 | 31.96 | $57.50 | 246540 |
| 2021-11-15 | 32.17 | $57.52 | 145200 |
| 2021-11-12 | 32.39 | $57.50 | 133200 |
| 2021-11-11 | 32.77 | $57.33 | 177212 |
| 2021-11-10 | 33.35 | $57.28 | 126900 |
| 2021-11-09 | 33.96 | $57.70 | 87300 |
| 2021-11-08 | 33.79 | $57.77 | 107210 |
| 2021-11-05 | 33.38 | $57.68 | 106400 |
| 2021-11-04 | 32.98 | $57.50 | 99808 |
| 2021-11-03 | 32.77 | $57.34 | 257700 |
| 2021-11-02 | 32.63 | $57.13 | 142100 |
| 2021-11-01 | 32.69 | $57.08 | 95900 |
| 2021-10-29 | 32.83 | $56.90 | 267200 |
| 2021-10-28 | 33.16 | $56.98 | 214300 |
| 2021-10-27 | 33.42 | $56.79 | 129700 |
| 2021-10-26 | 33.74 | $56.90 | 85900 |
| 2021-10-25 | 33.92 | $56.78 | 121720 |
| 2021-10-22 | 34.25 | $56.64 | 126100 |
| 2021-10-21 | 34.65 | $56.58 | 104030 |
| 2021-10-20 | 35.20 | $56.75 | 84800 |
| 2021-10-19 | 35.69 | $56.57 | 141300 |
| 2021-10-18 | 36.34 | $56.25 | 237245 |
| 2021-10-15 | 37.22 | $56.30 | 120800 |
| 2021-10-14 | 38.00 | $56.25 | 87900 |
| 2021-10-13 | 38.92 | $55.68 | 58713 |
| 2021-10-12 | 40.40 | $55.42 | 292800 |
| 2021-10-11 | 42.13 | $55.42 | 85637 |
| 2021-10-08 | 43.89 | $55.55 | 155819 |
| 2021-10-07 | 45.59 | $55.63 | 104100 |
| 2021-10-06 | 47.29 | $55.38 | 144900 |
| 2021-10-05 | 49.47 | $55.42 | 104600 |
| 2021-10-04 | 51.53 | $55.21 | 112508 |
| 2021-10-01 | 53.71 | $55.80 | 105300 |
| 2021-09-30 | 55.74 | $55.47 | 118736 |
| 2021-09-29 | 57.75 | $55.63 | 84103 |
| 2021-09-28 | 59.61 | $55.62 | 131444 |
| 2021-09-27 | 61.58 | $56.33 | 96000 |
| 2021-09-24 | 62.82 | $56.52 | 61425 |
| 2021-09-23 | 64.08 | $56.70 | 96400 |
| 2021-09-22 | 65.28 | $56.41 | 128600 |
| 2021-09-21 | 66.65 | $55.96 | 121619 |
| 2021-09-20 | 68.22 | $55.90 | 140030 |
| 2021-09-17 | 70.00 | $56.47 | 72000 |
| 2021-09-16 | 70.78 | $56.88 | 125800 |
| 2021-09-15 | 71.25 | $57.01 | 343143 |
| 2021-09-14 | 71.70 | $56.70 | 81449 |
| 2021-09-13 | 72.16 | $56.91 | 76503 |
| 2021-09-10 | 72.54 | $56.76 | 114346 |
| 2021-09-09 | 72.95 | $57.05 | 66816 |
| 2021-09-08 | 73.12 | $57.07 | 75000 |
| 2021-09-07 | 73.31 | $57.22 | 113000 |
| 2021-09-03 | 73.21 | $57.29 | 53614 |
| 2021-09-02 | 73.09 | $57.22 | 63300 |
| 2021-09-01 | 72.92 | $57.18 | 91500 |
| 2021-08-31 | 72.75 | $57.10 | 60537 |
| 2021-08-30 | 72.59 | $57.08 | 84329 |
| 2021-08-27 | 72.42 | $56.93 | 143200 |
| 2021-08-26 | 72.26 | $56.55 | 91520 |
| 2021-08-25 | 72.13 | $56.67 | 109000 |
| 2021-08-24 | 71.85 | $56.67 | 94717 |
| 2021-08-23 | 71.55 | $56.59 | 137100 |
| 2021-08-20 | 71.26 | $56.15 | 135600 |
| 2021-08-19 | 70.99 | $56.04 | 105200 |
| 2021-08-18 | 70.71 | $56.19 | 108700 |
| 2021-08-17 | 70.22 | $56.33 | 106900 |
| 2021-08-16 | 69.66 | $56.72 | 79305 |
| 2021-08-13 | 68.88 | $56.79 | 1.0M |
| 2021-08-12 | 67.94 | $56.66 | 69815 |
| 2021-08-11 | 66.96 | $56.65 | 61541 |
| 2021-08-10 | 65.93 | $56.42 | 88900 |
| 2021-08-09 | 64.85 | $56.44 | 84909 |
| 2021-08-06 | 63.72 | $56.41 | 100230 |
| 2021-08-05 | 62.52 | $56.63 | 56900 |
| 2021-08-04 | 61.20 | $56.41 | 68006 |
| 2021-08-03 | 59.81 | $56.60 | 62700 |
| 2021-08-02 | 58.35 | $56.26 | 119039 |
| 2021-07-30 | 56.81 | $56.18 | 73430 |
| 2021-07-29 | 55.20 | $56.47 | 83100 |
| 2021-07-28 | 53.44 | $56.30 | 72700 |
| 2021-07-27 | 51.60 | $56.02 | 61600 |
| 2021-07-26 | 49.66 | $56.28 | 85607 |
| 2021-07-23 | 47.54 | $56.22 | 72738 |
| 2021-07-22 | 45.31 | $56.08 | 74900 |
| 2021-07-21 | 42.97 | $55.92 | 121429 |
| 2021-07-20 | 40.50 | $55.73 | 88306 |
| 2021-07-19 | 37.91 | $55.25 | 143900 |
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