Is iShares Core International Aggregate Bond ETF (IAGG) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Core International Aggregate Bond ETF (IAGG) research center and poll results.
CBOE : IAGG
iShares Core International Aggregate Bond ETF
$49.85 USD
-$0.04 (-0.08%)
- Volume
- 578.55K
- Average Volume
- 2.04M
- Market Capitalization
- $13.42B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $51.83
- Year Low
- $49.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
50.20
2026-07-17
Close Price
$49.85
Vol: 595858
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
48.12
Average
50.76
Maximum
55.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.20 | $49.85 | 595858 |
| 2026-07-16 | 50.22 | $49.89 | 560500 |
| 2026-07-15 | 50.25 | $49.96 | 2.7M |
| 2026-07-14 | 50.27 | $49.91 | 774916 |
| 2026-07-13 | 50.29 | $49.82 | 973238 |
| 2026-07-10 | 50.32 | $49.99 | 957300 |
| 2026-07-09 | 50.32 | $49.90 | 494403 |
| 2026-07-08 | 50.34 | $49.81 | 1.1M |
| 2026-07-07 | 50.35 | $49.94 | 767625 |
| 2026-07-06 | 50.36 | $50.11 | 1.0M |
| 2026-07-02 | 50.36 | $50.13 | 752300 |
| 2026-07-01 | 50.37 | $50.16 | 822600 |
| 2026-06-30 | 50.37 | $50.60 | 2.0M |
| 2026-06-29 | 50.35 | $50.61 | 865702 |
| 2026-06-26 | 50.34 | $50.60 | 639700 |
| 2026-06-25 | 50.32 | $50.60 | 783600 |
| 2026-06-24 | 50.30 | $50.58 | 687300 |
| 2026-06-23 | 50.28 | $50.46 | 883748 |
| 2026-06-22 | 50.26 | $50.45 | 783532 |
| 2026-06-18 | 50.24 | $50.53 | 574700 |
| 2026-06-17 | 50.21 | $50.43 | 991900 |
| 2026-06-16 | 50.17 | $50.46 | 626107 |
| 2026-06-15 | 50.14 | $50.39 | 968209 |
| 2026-06-12 | 50.10 | $50.32 | 617804 |
| 2026-06-11 | 50.08 | $50.31 | 1.0M |
| 2026-06-10 | 50.06 | $50.08 | 911891 |
| 2026-06-09 | 50.05 | $50.14 | 1.1M |
| 2026-06-08 | 50.04 | $50.07 | 980000 |
| 2026-06-05 | 50.05 | $50.14 | 1.5M |
| 2026-06-04 | 50.04 | $50.22 | 2.9M |
| 2026-06-03 | 50.04 | $50.17 | 1.3M |
| 2026-06-02 | 50.02 | $50.27 | 1.7M |
| 2026-06-01 | 50.00 | $50.23 | 3.6M |
| 2026-05-29 | 49.99 | $50.27 | 8.9M |
| 2026-05-28 | 49.97 | $50.23 | 52.2M |
| 2026-05-27 | 49.95 | $50.20 | 753500 |
| 2026-05-26 | 49.93 | $50.19 | 735200 |
| 2026-05-22 | 49.92 | $50.04 | 625044 |
| 2026-05-21 | 49.92 | $50.01 | 520000 |
| 2026-05-20 | 49.92 | $49.97 | 1.2M |
| 2026-05-19 | 49.92 | $49.68 | 1.2M |
| 2026-05-18 | 49.94 | $49.79 | 882226 |
| 2026-05-15 | 49.96 | $49.68 | 1.2M |
| 2026-05-14 | 49.98 | $49.92 | 779321 |
| 2026-05-13 | 49.99 | $49.93 | 726611 |
| 2026-05-12 | 49.99 | $49.88 | 824804 |
| 2026-05-11 | 50.00 | $50.00 | 720142 |
| 2026-05-08 | 49.99 | $50.16 | 1.0M |
| 2026-05-07 | 49.98 | $50.04 | 846900 |
| 2026-05-06 | 49.98 | $50.12 | 667423 |
| 2026-05-05 | 49.98 | $49.87 | 798100 |
| 2026-05-04 | 49.98 | $49.84 | 765047 |
| 2026-05-01 | 49.97 | $49.94 | 1.1M |
| 2026-04-30 | 49.97 | $49.91 | 4.9M |
| 2026-04-29 | 49.97 | $49.79 | 998329 |
| 2026-04-28 | 49.98 | $49.87 | 1.0M |
| 2026-04-27 | 49.97 | $49.93 | 741109 |
| 2026-04-24 | 49.96 | $50.09 | 685025 |
| 2026-04-23 | 49.95 | $49.96 | 683635 |
| 2026-04-22 | 49.95 | $50.07 | 807100 |
| 2026-04-21 | 49.93 | $49.97 | 1.0M |
| 2026-04-20 | 49.93 | $50.15 | 696253 |
| 2026-04-17 | 49.91 | $50.21 | 612500 |
| 2026-04-16 | 49.90 | $49.97 | 949200 |
| 2026-04-15 | 49.91 | $49.96 | 660100 |
| 2026-04-14 | 49.92 | $50.05 | 1.1M |
| 2026-04-13 | 49.92 | $49.91 | 737700 |
| 2026-04-10 | 49.92 | $49.92 | 1.2M |
| 2026-04-09 | 49.93 | $50.03 | 920800 |
| 2026-04-08 | 49.93 | $50.13 | 898232 |
| 2026-04-07 | 49.94 | $49.81 | 2.3M |
| 2026-04-06 | 49.97 | $49.79 | 1.3M |
| 2026-04-02 | 50.00 | $49.83 | 1.3M |
| 2026-04-01 | 50.03 | $49.86 | 4.0M |
| 2026-03-31 | 50.07 | $50.04 | 1.1M |
| 2026-03-30 | 50.09 | $49.81 | 1.6M |
| 2026-03-27 | 50.14 | $49.68 | 2.0M |
| 2026-03-26 | 50.19 | $49.76 | 910318 |
| 2026-03-25 | 50.24 | $50.01 | 861700 |
| 2026-03-24 | 50.28 | $49.76 | 3.0M |
| 2026-03-23 | 50.33 | $49.95 | 1.2M |
| 2026-03-20 | 50.36 | $49.74 | 1.5M |
| 2026-03-19 | 50.41 | $50.08 | 2.2M |
| 2026-03-18 | 50.44 | $50.04 | 1.3M |
| 2026-03-17 | 50.46 | $50.14 | 1.9M |
| 2026-03-16 | 50.48 | $50.13 | 1.2M |
| 2026-03-13 | 50.50 | $49.96 | 1.5M |
| 2026-03-12 | 50.53 | $50.02 | 3.8M |
| 2026-03-11 | 50.55 | $50.15 | 759425 |
| 2026-03-10 | 50.56 | $50.31 | 840000 |
| 2026-03-09 | 50.55 | $50.37 | 954800 |
| 2026-03-06 | 50.55 | $50.34 | 956122 |
| 2026-03-05 | 50.54 | $50.41 | 1.2M |
| 2026-03-04 | 50.53 | $50.60 | 789600 |
| 2026-03-03 | 50.50 | $50.60 | 1.5M |
| 2026-03-02 | 50.48 | $50.66 | 7.4M |
| 2026-02-27 | 50.46 | $50.86 | 606300 |
| 2026-02-26 | 50.44 | $50.74 | 1.5M |
| 2026-02-25 | 50.41 | $50.69 | 862800 |
| 2026-02-24 | 50.39 | $50.72 | 646300 |
| 2026-02-23 | 50.37 | $50.72 | 803304 |
| 2026-02-20 | 50.34 | $50.66 | 627700 |
| 2026-02-19 | 50.31 | $50.60 | 818200 |
| 2026-02-18 | 50.29 | $50.56 | 590853 |
| 2026-02-17 | 50.27 | $50.58 | 576600 |
| 2026-02-13 | 50.25 | $50.52 | 589600 |
| 2026-02-12 | 50.24 | $50.47 | 650001 |
| 2026-02-11 | 50.23 | $50.38 | 2.1M |
| 2026-02-10 | 50.22 | $50.31 | 930500 |
| 2026-02-09 | 50.22 | $50.25 | 865800 |
| 2026-02-06 | 50.22 | $50.23 | 704131 |
| 2026-02-05 | 50.22 | $50.22 | 822715 |
| 2026-02-04 | 50.22 | $50.14 | 1.1M |
| 2026-02-03 | 50.22 | $50.16 | 1.1M |
| 2026-02-02 | 50.22 | $50.18 | 1.6M |
| 2026-01-30 | 50.21 | $50.30 | 939841 |
| 2026-01-29 | 50.20 | $50.32 | 775422 |
| 2026-01-28 | 50.18 | $50.27 | 1.6M |
| 2026-01-27 | 50.18 | $50.22 | 998828 |
| 2026-01-26 | 50.17 | $50.23 | 766900 |
| 2026-01-23 | 50.17 | $50.16 | 872811 |
| 2026-01-22 | 50.16 | $50.19 | 727012 |
| 2026-01-21 | 50.15 | $50.17 | 1.4M |
| 2026-01-20 | 50.14 | $50.12 | 971500 |
| 2026-01-16 | 50.21 | $50.23 | 709403 |
| 2026-01-15 | 50.28 | $50.25 | 857430 |
| 2026-01-14 | 50.34 | $50.27 | 1.0M |
| 2026-01-13 | 50.41 | $50.23 | 922007 |
| 2026-01-12 | 50.47 | $50.28 | 957800 |
| 2026-01-09 | 50.53 | $50.25 | 822306 |
| 2026-01-08 | 50.59 | $50.21 | 1.1M |
| 2026-01-07 | 50.65 | $50.22 | 1.5M |
| 2026-01-06 | 50.72 | $50.16 | 1.4M |
| 2026-01-05 | 50.78 | $50.09 | 1.5M |
| 2026-01-02 | 50.86 | $50.05 | 788401 |
| 2025-12-31 | 50.94 | $50.01 | 620802 |
| 2025-12-30 | 51.02 | $50.08 | 1.5M |
| 2025-12-29 | 51.10 | $50.13 | 1.0M |
| 2025-12-26 | 51.18 | $50.16 | 1.6M |
| 2025-12-24 | 51.26 | $50.12 | 1.3M |
| 2025-12-23 | 51.34 | $50.01 | 1.7M |
| 2025-12-22 | 51.43 | $49.94 | 1.9M |
| 2025-12-19 | 51.51 | $49.95 | 1.2M |
| 2025-12-18 | 51.59 | $51.60 | 1.1M |
| 2025-12-17 | 51.59 | $51.52 | 676037 |
| 2025-12-16 | 51.60 | $51.56 | 649900 |
| 2025-12-15 | 51.60 | $51.53 | 577200 |
| 2025-12-12 | 51.60 | $51.48 | 575927 |
| 2025-12-11 | 51.61 | $51.52 | 1.1M |
| 2025-12-10 | 51.63 | $51.46 | 793100 |
| 2025-12-09 | 51.64 | $51.46 | 852900 |
| 2025-12-08 | 51.66 | $51.47 | 745205 |
| 2025-12-05 | 51.67 | $51.55 | 460723 |
| 2025-12-04 | 51.68 | $51.59 | 740000 |
| 2025-12-03 | 51.68 | $51.65 | 772347 |
| 2025-12-02 | 51.68 | $51.65 | 1.4M |
| 2025-12-01 | 51.69 | $51.62 | 840400 |
| 2025-11-28 | 51.69 | $51.76 | 311839 |
| 2025-11-26 | 51.69 | $51.78 | 776300 |
| 2025-11-25 | 51.69 | $51.75 | 617900 |
| 2025-11-24 | 51.69 | $51.66 | 1.3M |
| 2025-11-21 | 51.70 | $51.63 | 826900 |
| 2025-11-20 | 51.70 | $51.58 | 782210 |
| 2025-11-19 | 51.71 | $51.56 | 5.6M |
| 2025-11-18 | 51.72 | $51.64 | 1.0M |
| 2025-11-17 | 51.73 | $51.64 | 740200 |
| 2025-11-14 | 51.73 | $51.63 | 1.5M |
| 2025-11-13 | 51.73 | $51.69 | 440800 |
| 2025-11-12 | 51.74 | $51.79 | 431702 |
| 2025-11-11 | 51.73 | $51.79 | 484538 |
| 2025-11-10 | 51.72 | $51.70 | 436300 |
| 2025-11-07 | 51.71 | $51.70 | 626400 |
| 2025-11-06 | 51.70 | $51.73 | 395600 |
| 2025-11-05 | 51.68 | $51.65 | 749701 |
| 2025-11-04 | 51.67 | $51.70 | 605246 |
| 2025-11-03 | 51.65 | $51.71 | 837800 |
| 2025-10-31 | 51.63 | $51.77 | 6.0M |
| 2025-10-30 | 51.61 | $51.73 | 717521 |
| 2025-10-29 | 51.59 | $51.69 | 615600 |
| 2025-10-28 | 51.56 | $51.78 | 607700 |
| 2025-10-27 | 51.54 | $51.79 | 666927 |
| 2025-10-24 | 51.51 | $51.71 | 586045 |
| 2025-10-23 | 51.49 | $51.75 | 866200 |
| 2025-10-22 | 51.46 | $51.80 | 968600 |
| 2025-10-21 | 51.43 | $51.76 | 900100 |
| 2025-10-20 | 51.40 | $51.70 | 7.3M |
| 2025-10-17 | 51.38 | $51.69 | 3.3M |
| 2025-10-16 | 51.36 | $51.78 | 633700 |
| 2025-10-15 | 51.34 | $51.65 | 874142 |
| 2025-10-14 | 51.32 | $51.60 | 726015 |
| 2025-10-13 | 51.31 | $51.53 | 395034 |
| 2025-10-10 | 51.30 | $51.50 | 1.1M |
| 2025-10-09 | 51.29 | $51.35 | 1.7M |
| 2025-10-08 | 51.28 | $51.38 | 692500 |
| 2025-10-07 | 51.28 | $51.29 | 667303 |
| 2025-10-06 | 51.28 | $51.28 | 862600 |
| 2025-10-03 | 51.28 | $51.35 | 941400 |
| 2025-10-02 | 51.28 | $51.32 | 1.6M |
| 2025-10-01 | 51.27 | $51.27 | 2.1M |
| 2025-09-30 | 51.26 | $51.23 | 3.0M |
| 2025-09-29 | 51.24 | $51.29 | 704100 |
| 2025-09-26 | 51.23 | $51.22 | 640064 |
| 2025-09-25 | 51.22 | $51.17 | 597276 |
| 2025-09-24 | 51.21 | $51.21 | 738139 |
| 2025-09-23 | 51.21 | $51.28 | 1.7M |
| 2025-09-22 | 51.19 | $51.26 | 580800 |
| 2025-09-19 | 51.18 | $51.28 | 687633 |
| 2025-09-18 | 51.16 | $51.29 | 911946 |
| 2025-09-17 | 51.15 | $51.35 | 1.1M |
| 2025-09-16 | 51.13 | $51.30 | 3.1M |
| 2025-09-15 | 51.12 | $51.32 | 618126 |
| 2025-09-12 | 51.10 | $51.26 | 694545 |
| 2025-09-11 | 51.09 | $51.34 | 547217 |
| 2025-09-10 | 51.08 | $51.31 | 534403 |
| 2025-09-09 | 51.07 | $51.27 | 495300 |
| 2025-09-08 | 51.07 | $51.30 | 536500 |
| 2025-09-05 | 51.06 | $51.25 | 588800 |
| 2025-09-04 | 51.06 | $51.14 | 752500 |
| 2025-09-03 | 51.06 | $51.03 | 1.3M |
| 2025-09-02 | 51.07 | $50.92 | 677640 |
| 2025-08-29 | 51.09 | $51.05 | 451337 |
| 2025-08-28 | 51.09 | $51.09 | 912000 |
| 2025-08-27 | 51.09 | $51.03 | 2.0M |
| 2025-08-26 | 51.09 | $51.04 | 503246 |
| 2025-08-25 | 51.09 | $50.96 | 577034 |
| 2025-08-22 | 51.09 | $51.07 | 526324 |
| 2025-08-21 | 51.08 | $50.94 | 549128 |
| 2025-08-20 | 51.08 | $51.05 | 537300 |
| 2025-08-19 | 51.07 | $50.99 | 468910 |
| 2025-08-18 | 51.08 | $50.97 | 492900 |
| 2025-08-15 | 51.08 | $50.98 | 1.9M |
| 2025-08-14 | 51.08 | $51.10 | 404848 |
| 2025-08-13 | 51.07 | $51.19 | 621640 |
| 2025-08-12 | 51.06 | $51.09 | 535904 |
| 2025-08-11 | 51.05 | $51.14 | 440017 |
| 2025-08-08 | 51.03 | $51.13 | 392800 |
| 2025-08-07 | 51.02 | $51.22 | 446939 |
| 2025-08-06 | 51.01 | $51.21 | 518603 |
| 2025-08-05 | 51.00 | $51.24 | 1.0M |
| 2025-08-04 | 50.98 | $51.24 | 563200 |
| 2025-08-01 | 50.97 | $51.19 | 430414 |
| 2025-07-31 | 50.97 | $51.04 | 915638 |
| 2025-07-30 | 50.97 | $50.94 | 704615 |
| 2025-07-29 | 50.98 | $51.04 | 699500 |
| 2025-07-28 | 50.98 | $50.98 | 445100 |
| 2025-07-25 | 50.98 | $50.96 | 567259 |
| 2025-07-24 | 50.99 | $50.89 | 580200 |
| 2025-07-23 | 51.00 | $50.95 | 438928 |
| 2025-07-22 | 51.00 | $51.08 | 455500 |
| 2025-07-21 | 51.00 | $51.04 | 724805 |
| 2025-07-18 | 51.00 | $50.93 | 533400 |
| 2025-07-17 | 51.01 | $50.92 | 585307 |
| 2025-07-16 | 51.01 | $50.95 | 477622 |
| 2025-07-15 | 51.00 | $50.85 | 586604 |
| 2025-07-14 | 51.01 | $50.88 | 551931 |
| 2025-07-11 | 51.02 | $50.88 | 515200 |
| 2025-07-10 | 51.02 | $50.94 | 674600 |
| 2025-07-09 | 51.02 | $51.03 | 717100 |
| 2025-07-08 | 51.01 | $50.95 | 655700 |
| 2025-07-07 | 51.00 | $51.02 | 1.1M |
| 2025-07-03 | 50.99 | $51.09 | 582533 |
| 2025-07-02 | 50.98 | $51.00 | 947400 |
| 2025-07-01 | 50.97 | $51.15 | 820408 |
| 2025-06-30 | 50.96 | $51.09 | 758522 |
| 2025-06-27 | 50.94 | $51.07 | 669900 |
| 2025-06-26 | 50.93 | $51.09 | 510400 |
| 2025-06-25 | 50.91 | $51.04 | 546300 |
| 2025-06-24 | 50.90 | $51.07 | 455500 |
| 2025-06-23 | 50.88 | $51.05 | 454923 |
| 2025-06-20 | 50.85 | $51.02 | 553428 |
| 2025-06-18 | 50.82 | $51.02 | 1.0M |
| 2025-06-17 | 50.80 | $50.94 | 944300 |
| 2025-06-16 | 50.79 | $50.91 | 646322 |
| 2025-06-13 | 50.77 | $50.89 | 510000 |
| 2025-06-12 | 50.76 | $51.05 | 767300 |
| 2025-06-11 | 50.72 | $50.97 | 2.0M |
| 2025-06-10 | 50.70 | $50.92 | 594300 |
| 2025-06-09 | 50.68 | $50.85 | 673700 |
| 2025-06-06 | 50.67 | $50.77 | 742100 |
| 2025-06-05 | 50.66 | $50.78 | 871010 |
| 2025-06-04 | 50.66 | $50.90 | 967800 |
| 2025-06-03 | 50.65 | $50.85 | 807200 |
| 2025-06-02 | 50.65 | $50.82 | 1.9M |
| 2025-05-30 | 50.64 | $50.86 | 953100 |
| 2025-05-29 | 50.63 | $50.82 | 1.7M |
| 2025-05-28 | 50.63 | $50.74 | 1.8M |
| 2025-05-27 | 50.63 | $50.76 | 2.0M |
| 2025-05-23 | 50.63 | $50.63 | 2.9M |
| 2025-05-22 | 50.63 | $50.49 | 2.0M |
| 2025-05-21 | 50.64 | $50.42 | 6.8M |
| 2025-05-20 | 50.65 | $50.58 | 42.9M |
| 2025-05-19 | 50.65 | $50.69 | 217400 |
| 2025-05-16 | 50.64 | $50.61 | 467000 |
| 2025-05-15 | 50.63 | $50.59 | 445700 |
| 2025-05-14 | 50.63 | $50.39 | 360100 |
| 2025-05-13 | 50.63 | $50.52 | 649800 |
| 2025-05-12 | 50.62 | $50.52 | 584310 |
| 2025-05-09 | 50.61 | $50.68 | 382732 |
| 2025-05-08 | 50.58 | $50.61 | 628600 |
| 2025-05-07 | 50.56 | $50.78 | 706044 |
| 2025-05-06 | 50.53 | $50.72 | 499100 |
| 2025-05-05 | 50.50 | $50.67 | 417716 |
| 2025-05-02 | 50.49 | $50.66 | 860026 |
| 2025-05-01 | 50.47 | $50.74 | 2.0M |
| 2025-04-30 | 50.44 | $50.82 | 3.9M |
| 2025-04-29 | 50.40 | $50.72 | 755066 |
| 2025-04-28 | 50.37 | $50.66 | 542700 |
| 2025-04-25 | 50.33 | $50.68 | 743830 |
| 2025-04-24 | 50.29 | $50.71 | 619100 |
| 2025-04-23 | 50.25 | $50.55 | 539243 |
| 2025-04-22 | 50.21 | $50.58 | 1.1M |
| 2025-04-21 | 50.17 | $50.49 | 493913 |
| 2025-04-17 | 50.14 | $50.53 | 773300 |
| 2025-04-16 | 50.11 | $50.49 | 628300 |
| 2025-04-15 | 50.08 | $50.37 | 573519 |
| 2025-04-14 | 50.05 | $50.39 | 611611 |
| 2025-04-11 | 50.02 | $50.25 | 1.5M |
| 2025-04-10 | 49.99 | $50.20 | 690369 |
| 2025-04-09 | 49.96 | $50.17 | 1.1M |
| 2025-04-08 | 49.94 | $50.19 | 1.4M |
| 2025-04-07 | 49.91 | $50.20 | 1.9M |
| 2025-04-04 | 49.88 | $50.38 | 622700 |
| 2025-04-03 | 49.85 | $50.30 | 539100 |
| 2025-04-02 | 49.83 | $50.11 | 1.2M |
| 2025-04-01 | 49.81 | $50.09 | 714444 |
| 2025-03-31 | 49.81 | $49.99 | 731209 |
| 2025-03-28 | 49.83 | $49.98 | 1.0M |
| 2025-03-27 | 49.85 | $49.87 | 507000 |
| 2025-03-26 | 49.87 | $49.84 | 622002 |
| 2025-03-25 | 49.90 | $49.83 | 922900 |
| 2025-03-24 | 49.92 | $49.82 | 408800 |
| 2025-03-21 | 49.94 | $49.85 | 663003 |
| 2025-03-20 | 49.96 | $49.84 | 953500 |
| 2025-03-19 | 49.97 | $49.89 | 3.3M |
| 2025-03-18 | 49.98 | $49.78 | 2.3M |
| 2025-03-17 | 49.99 | $49.74 | 879822 |
| 2025-03-14 | 50.02 | $49.69 | 755900 |
| 2025-03-13 | 50.05 | $49.70 | 1.7M |
| 2025-03-12 | 50.07 | $49.64 | 830041 |
| 2025-03-11 | 50.10 | $49.59 | 671100 |
| 2025-03-10 | 50.14 | $49.76 | 731200 |
| 2025-03-07 | 50.17 | $49.72 | 382301 |
| 2025-03-06 | 50.20 | $49.77 | 474330 |
| 2025-03-05 | 50.24 | $49.86 | 808907 |
| 2025-03-04 | 50.26 | $50.05 | 480000 |
| 2025-03-03 | 50.27 | $50.32 | 1.1M |
| 2025-02-28 | 50.26 | $50.43 | 389500 |
| 2025-02-27 | 50.25 | $50.33 | 270412 |
| 2025-02-26 | 50.23 | $50.37 | 651900 |
| 2025-02-25 | 50.21 | $50.31 | 466600 |
| 2025-02-24 | 50.19 | $50.14 | 600845 |
| 2025-02-21 | 50.18 | $50.21 | 241100 |
| 2025-02-20 | 50.17 | $50.07 | 377000 |
| 2025-02-19 | 50.16 | $50.04 | 604420 |
| 2025-02-18 | 50.16 | $50.10 | 572400 |
| 2025-02-14 | 50.15 | $50.25 | 959600 |
| 2025-02-13 | 50.12 | $50.35 | 324829 |
| 2025-02-12 | 50.09 | $50.14 | 422800 |
| 2025-02-11 | 50.06 | $50.25 | 473800 |
| 2025-02-10 | 50.02 | $50.36 | 409850 |
| 2025-02-07 | 49.98 | $50.34 | 379600 |
| 2025-02-06 | 49.95 | $50.40 | 488900 |
| 2025-02-05 | 49.92 | $50.41 | 1.7M |
| 2025-02-04 | 49.90 | $50.34 | 403400 |
| 2025-02-03 | 49.88 | $50.30 | 896300 |
| 2025-01-31 | 49.86 | $50.14 | 375002 |
| 2025-01-30 | 49.85 | $50.10 | 278700 |
| 2025-01-29 | 49.84 | $49.97 | 288700 |
| 2025-01-28 | 49.84 | $49.97 | 492700 |
| 2025-01-27 | 49.84 | $49.99 | 570920 |
| 2025-01-24 | 49.84 | $49.94 | 380100 |
| 2025-01-23 | 49.84 | $49.88 | 455636 |
| 2025-01-22 | 49.85 | $49.95 | 685923 |
| 2025-01-21 | 49.85 | $50.02 | 829400 |
| 2025-01-17 | 49.84 | $49.87 | 830826 |
| 2025-01-16 | 49.96 | $49.77 | 514529 |
| 2025-01-15 | 50.09 | $49.69 | 785439 |
| 2025-01-14 | 50.21 | $49.42 | 401334 |
| 2025-01-13 | 50.36 | $49.51 | 465300 |
| 2025-01-10 | 50.50 | $49.54 | 589709 |
| 2025-01-08 | 50.65 | $49.75 | 256326 |
| 2025-01-07 | 50.78 | $49.82 | 282101 |
| 2025-01-06 | 50.91 | $49.96 | 370001 |
| 2025-01-03 | 51.04 | $49.97 | 391700 |
| 2025-01-02 | 51.16 | $49.96 | 400708 |
| 2024-12-31 | 51.28 | $49.92 | 550100 |
| 2024-12-30 | 51.40 | $49.96 | 682000 |
| 2024-12-27 | 51.52 | $49.87 | 392142 |
| 2024-12-26 | 51.62 | $50.04 | 690500 |
| 2024-12-24 | 51.72 | $50.01 | 643500 |
| 2024-12-23 | 51.82 | $49.95 | 1.1M |
| 2024-12-20 | 51.92 | $50.03 | 1.5M |
| 2024-12-19 | 52.00 | $49.94 | 881600 |
| 2024-12-18 | 52.09 | $49.87 | 729925 |
| 2024-12-17 | 52.18 | $52.24 | 415300 |
| 2024-12-16 | 52.15 | $52.29 | 366526 |
| 2024-12-13 | 52.13 | $52.24 | 307800 |
| 2024-12-12 | 52.11 | $52.26 | 292900 |
| 2024-12-11 | 52.08 | $52.42 | 308100 |
| 2024-12-10 | 52.04 | $52.43 | 409134 |
| 2024-12-09 | 52.00 | $52.45 | 387400 |
| 2024-12-06 | 51.97 | $52.45 | 351127 |
| 2024-12-05 | 51.93 | $52.41 | 485329 |
| 2024-12-04 | 51.88 | $52.46 | 336000 |
| 2024-12-03 | 51.84 | $52.32 | 968611 |
| 2024-12-02 | 51.80 | $52.36 | 706600 |
| 2024-11-29 | 51.76 | $52.28 | 135342 |
| 2024-11-27 | 51.73 | $52.04 | 270618 |
| 2024-11-26 | 51.70 | $51.98 | 309500 |
| 2024-11-25 | 51.68 | $52.02 | 438005 |
| 2024-11-22 | 51.67 | $51.86 | 380636 |
| 2024-11-21 | 51.66 | $51.71 | 522430 |
| 2024-11-20 | 51.66 | $51.65 | 322918 |
| 2024-11-19 | 51.65 | $51.72 | 290200 |
| 2024-11-18 | 51.65 | $51.74 | 268100 |
| 2024-11-15 | 51.65 | $51.80 | 798826 |
| 2024-11-14 | 51.65 | $51.78 | 727200 |
| 2024-11-13 | 51.66 | $51.62 | 321900 |
| 2024-11-12 | 51.67 | $51.65 | 286730 |
| 2024-11-11 | 51.67 | $51.77 | 338500 |
| 2024-11-08 | 51.66 | $51.69 | 315100 |
| 2024-11-07 | 51.66 | $51.65 | 371000 |
| 2024-11-06 | 51.66 | $51.47 | 351100 |
| 2024-11-05 | 51.66 | $51.66 | 248100 |
| 2024-11-04 | 51.66 | $51.60 | 288400 |
| 2024-11-01 | 51.66 | $51.52 | 603745 |
| 2024-10-31 | 51.66 | $51.57 | 679400 |
| 2024-10-30 | 51.67 | $51.53 | 453726 |
| 2024-10-29 | 51.69 | $51.67 | 313100 |
| 2024-10-28 | 51.71 | $51.72 | 407100 |
| 2024-10-25 | 51.71 | $51.64 | 363711 |
| 2024-10-24 | 51.73 | $51.70 | 833900 |
| 2024-10-23 | 51.73 | $51.58 | 305743 |
| 2024-10-22 | 51.74 | $51.64 | 663600 |
| 2024-10-21 | 51.76 | $51.67 | 182700 |
| 2024-10-18 | 51.77 | $51.93 | 249637 |
| 2024-10-17 | 51.76 | $51.84 | 193400 |
| 2024-10-16 | 51.76 | $51.84 | 278700 |
| 2024-10-15 | 51.76 | $51.72 | 424400 |
| 2024-10-14 | 51.77 | $51.62 | 170600 |
| 2024-10-11 | 51.79 | $51.65 | 645343 |
| 2024-10-10 | 51.80 | $51.60 | 917400 |
| 2024-10-09 | 51.81 | $51.51 | 246400 |
| 2024-10-08 | 51.82 | $51.65 | 554700 |
| 2024-10-07 | 51.83 | $51.55 | 696725 |
| 2024-10-04 | 51.84 | $51.59 | 366500 |
| 2024-10-03 | 51.84 | $51.79 | 374400 |
| 2024-10-02 | 51.83 | $51.91 | 347301 |
| 2024-10-01 | 51.82 | $52.02 | 327200 |
| 2024-09-30 | 51.79 | $51.82 | 399300 |
| 2024-09-27 | 51.76 | $51.89 | 197900 |
| 2024-09-26 | 51.73 | $51.84 | 670201 |
| 2024-09-25 | 51.70 | $51.80 | 206349 |
| 2024-09-24 | 51.68 | $51.93 | 314205 |
| 2024-09-23 | 51.65 | $51.89 | 380513 |
| 2024-09-20 | 51.63 | $51.80 | 2.8M |
| 2024-09-19 | 51.61 | $51.84 | 398906 |
| 2024-09-18 | 51.59 | $51.81 | 290936 |
| 2024-09-17 | 51.57 | $51.89 | 206900 |
| 2024-09-16 | 51.54 | $51.95 | 253428 |
| 2024-09-13 | 51.51 | $51.88 | 289133 |
| 2024-09-12 | 51.48 | $51.80 | 275400 |
| 2024-09-11 | 51.46 | $51.84 | 219713 |
| 2024-09-10 | 51.43 | $51.78 | 205934 |
| 2024-09-09 | 51.41 | $51.70 | 385725 |
| 2024-09-06 | 51.39 | $51.62 | 284900 |
| 2024-09-05 | 51.36 | $51.62 | 244500 |
| 2024-09-04 | 51.33 | $51.61 | 325900 |
| 2024-09-03 | 51.32 | $51.39 | 351500 |
| 2024-08-30 | 51.32 | $51.29 | 203800 |
| 2024-08-29 | 51.32 | $51.31 | 272947 |
| 2024-08-28 | 51.31 | $51.33 | 285200 |
| 2024-08-27 | 51.29 | $51.33 | 259200 |
| 2024-08-26 | 51.26 | $51.40 | 425702 |
| 2024-08-23 | 51.23 | $51.48 | 272823 |
| 2024-08-22 | 51.19 | $51.32 | 222000 |
| 2024-08-21 | 51.15 | $51.43 | 422613 |
| 2024-08-20 | 51.09 | $51.40 | 278718 |
| 2024-08-19 | 51.04 | $51.31 | 530328 |
| 2024-08-16 | 50.99 | $51.30 | 250200 |
| 2024-08-15 | 50.95 | $51.25 | 387614 |
| 2024-08-14 | 50.91 | $51.42 | 242935 |
| 2024-08-13 | 50.86 | $51.37 | 194700 |
| 2024-08-12 | 50.81 | $51.28 | 676800 |
| 2024-08-09 | 50.76 | $51.26 | 288639 |
| 2024-08-08 | 50.71 | $51.11 | 399103 |
| 2024-08-07 | 50.67 | $51.07 | 476900 |
| 2024-08-06 | 50.63 | $51.36 | 444528 |
| 2024-08-05 | 50.56 | $51.38 | 531412 |
| 2024-08-02 | 50.50 | $51.38 | 333346 |
| 2024-08-01 | 50.43 | $51.02 | 1.1M |
| 2024-07-31 | 50.38 | $50.96 | 362000 |
| 2024-07-30 | 50.33 | $50.76 | 489749 |
| 2024-07-29 | 50.28 | $50.75 | 382600 |
| 2024-07-26 | 50.24 | $50.64 | 307000 |
| 2024-07-25 | 50.21 | $50.45 | 2.6M |
| 2024-07-24 | 50.18 | $50.30 | 2.3M |
| 2024-07-23 | 50.17 | $50.42 | 208030 |
| 2024-07-22 | 50.15 | $50.36 | 278500 |
| 2024-07-19 | 50.14 | $50.40 | 146000 |
| 2024-07-18 | 50.12 | $50.42 | 231700 |
| 2024-07-17 | 50.11 | $50.42 | 625200 |
| 2024-07-16 | 50.09 | $50.49 | 303601 |
| 2024-07-15 | 50.07 | $50.30 | 693000 |
| 2024-07-12 | 50.05 | $50.29 | 271014 |
| 2024-07-11 | 50.03 | $50.26 | 238800 |
| 2024-07-10 | 50.00 | $50.15 | 276400 |
| 2024-07-09 | 49.98 | $50.05 | 772716 |
| 2024-07-08 | 49.96 | $50.12 | 384915 |
| 2024-07-05 | 49.95 | $50.10 | 174126 |
| 2024-07-03 | 49.95 | $50.04 | 336200 |
| 2024-07-02 | 49.94 | $49.88 | 322823 |
| 2024-07-01 | 49.93 | $49.77 | 242200 |
| 2024-06-28 | 49.92 | $49.92 | 244400 |
| 2024-06-27 | 49.90 | $49.98 | 281300 |
| 2024-06-26 | 49.87 | $49.93 | 506900 |
| 2024-06-25 | 49.85 | $50.11 | 207900 |
| 2024-06-24 | 49.83 | $50.09 | 402603 |
| 2024-06-21 | 49.81 | $50.09 | 803600 |
| 2024-06-20 | 49.79 | $50.08 | 565131 |
| 2024-06-18 | 49.78 | $50.11 | 214300 |
| 2024-06-17 | 49.76 | $50.01 | 185700 |
| 2024-06-14 | 49.75 | $50.10 | 384425 |
| 2024-06-13 | 49.73 | $49.99 | 230518 |
| 2024-06-12 | 49.73 | $49.84 | 241802 |
| 2024-06-11 | 49.73 | $49.71 | 299100 |
| 2024-06-10 | 49.73 | $49.61 | 268628 |
| 2024-06-07 | 49.73 | $49.73 | 874200 |
| 2024-06-06 | 49.73 | $49.93 | 262800 |
| 2024-06-05 | 49.73 | $49.98 | 546914 |
| 2024-06-04 | 49.72 | $49.86 | 242100 |
| 2024-06-03 | 49.71 | $49.77 | 476200 |
| 2024-05-31 | 49.71 | $49.60 | 652722 |
| 2024-05-30 | 49.71 | $49.49 | 214145 |
| 2024-05-29 | 49.71 | $49.41 | 235112 |
| 2024-05-28 | 49.71 | $49.58 | 292800 |
| 2024-05-24 | 49.71 | $49.66 | 167311 |
| 2024-05-23 | 49.69 | $49.63 | 222600 |
| 2024-05-22 | 49.68 | $49.70 | 330422 |
| 2024-05-21 | 49.66 | $49.79 | 232626 |
| 2024-05-20 | 49.65 | $49.76 | 244400 |
| 2024-05-17 | 49.64 | $49.78 | 160643 |
| 2024-05-16 | 49.63 | $49.86 | 362300 |
| 2024-05-15 | 49.61 | $49.98 | 334400 |
| 2024-05-14 | 49.58 | $49.68 | 264741 |
| 2024-05-13 | 49.57 | $49.71 | 176200 |
| 2024-05-10 | 49.56 | $49.67 | 385100 |
| 2024-05-09 | 49.57 | $49.80 | 314623 |
| 2024-05-08 | 49.55 | $49.84 | 295103 |
| 2024-05-07 | 49.54 | $49.86 | 1.1M |
| 2024-05-06 | 49.54 | $49.71 | 233730 |
| 2024-05-03 | 49.53 | $49.69 | 436616 |
| 2024-05-02 | 49.54 | $49.57 | 523100 |
| 2024-05-01 | 49.55 | $49.53 | 1.0M |
| 2024-04-30 | 49.57 | $49.44 | 1.7M |
| 2024-04-29 | 49.58 | $49.47 | 434400 |
| 2024-04-26 | 49.60 | $49.42 | 298100 |
| 2024-04-25 | 49.63 | $49.28 | 328424 |
| 2024-04-24 | 49.66 | $49.35 | 329348 |
| 2024-04-23 | 49.68 | $49.54 | 211700 |
| 2024-04-22 | 49.69 | $49.59 | 277400 |
| 2024-04-19 | 49.71 | $49.51 | 283700 |
| 2024-04-18 | 49.72 | $49.48 | 289931 |
| 2024-04-17 | 49.73 | $49.55 | 296219 |
| 2024-04-16 | 49.73 | $49.43 | 261303 |
| 2024-04-15 | 49.74 | $49.54 | 315426 |
| 2024-04-12 | 49.74 | $49.73 | 278500 |
| 2024-04-11 | 49.73 | $49.56 | 359606 |
| 2024-04-10 | 49.74 | $49.54 | 286200 |
| 2024-04-09 | 49.75 | $49.81 | 266839 |
| 2024-04-08 | 49.76 | $49.66 | 283418 |
| 2024-04-05 | 49.77 | $49.74 | 289100 |
| 2024-04-04 | 49.77 | $49.92 | 438300 |
| 2024-04-03 | 49.76 | $49.78 | 333600 |
| 2024-04-02 | 49.76 | $49.76 | 432544 |
| 2024-04-01 | 49.76 | $49.78 | 649800 |
| 2024-03-28 | 49.75 | $49.95 | 177426 |
| 2024-03-27 | 49.73 | $49.97 | 218400 |
| 2024-03-26 | 49.70 | $49.79 | 240535 |
| 2024-03-25 | 49.68 | $49.78 | 254400 |
| 2024-03-22 | 49.66 | $49.88 | 339800 |
| 2024-03-21 | 49.64 | $49.72 | 699300 |
| 2024-03-20 | 49.62 | $49.70 | 285800 |
| 2024-03-19 | 49.60 | $49.64 | 288448 |
| 2024-03-18 | 49.59 | $49.56 | 239334 |
| 2024-03-15 | 49.58 | $49.57 | 243136 |
| 2024-03-14 | 49.57 | $49.54 | 213000 |
| 2024-03-13 | 49.57 | $49.72 | 291608 |
| 2024-03-12 | 49.54 | $49.81 | 287327 |
| 2024-03-11 | 49.52 | $49.83 | 350800 |
| 2024-03-08 | 49.49 | $49.87 | 408900 |
| 2024-03-07 | 49.47 | $49.84 | 247946 |
| 2024-03-06 | 49.44 | $49.80 | 371000 |
| 2024-03-05 | 49.43 | $49.77 | 333700 |
| 2024-03-04 | 49.41 | $49.66 | 727900 |
| 2024-03-01 | 49.41 | $49.62 | 546800 |
| 2024-02-29 | 49.42 | $49.52 | 321549 |
| 2024-02-28 | 49.43 | $49.43 | 716817 |
| 2024-02-27 | 49.43 | $49.35 | 290700 |
| 2024-02-26 | 49.44 | $49.41 | 484700 |
| 2024-02-23 | 49.44 | $49.47 | 262000 |
| 2024-02-22 | 49.43 | $49.36 | 444619 |
| 2024-02-21 | 49.42 | $49.28 | 479910 |
| 2024-02-20 | 49.42 | $49.38 | 347431 |
| 2024-02-16 | 49.41 | $49.33 | 519000 |
| 2024-02-15 | 49.41 | $49.44 | 629401 |
| 2024-02-14 | 49.40 | $49.48 | 515045 |
| 2024-02-13 | 49.38 | $49.18 | 551100 |
| 2024-02-12 | 49.39 | $49.36 | 278400 |
| 2024-02-09 | 49.40 | $49.32 | 303205 |
| 2024-02-08 | 49.41 | $49.32 | 262210 |
| 2024-02-07 | 49.42 | $49.37 | 470000 |
| 2024-02-06 | 49.42 | $49.49 | 490028 |
| 2024-02-05 | 49.42 | $49.45 | 608532 |
| 2024-02-02 | 49.42 | $49.62 | 330300 |
| 2024-02-01 | 49.41 | $49.83 | 514535 |
| 2024-01-31 | 49.40 | $49.71 | 305000 |
| 2024-01-30 | 49.40 | $49.53 | 598433 |
| 2024-01-29 | 49.41 | $49.52 | 1.4M |
| 2024-01-26 | 49.43 | $49.27 | 260531 |
| 2024-01-25 | 49.47 | $49.33 | 243023 |
| 2024-01-24 | 49.49 | $49.17 | 329800 |
| 2024-01-23 | 49.52 | $49.22 | 484000 |
| 2024-01-22 | 49.55 | $49.32 | 512600 |
| 2024-01-19 | 49.57 | $49.25 | 392100 |
| 2024-01-18 | 49.59 | $49.18 | 344500 |
| 2024-01-17 | 49.61 | $49.25 | 346500 |
| 2024-01-16 | 49.62 | $49.36 | 292303 |
| 2024-01-12 | 49.61 | $49.56 | 224900 |
| 2024-01-11 | 49.69 | $49.54 | 1.6M |
| 2024-01-10 | 49.74 | $49.33 | 474244 |
| 2024-01-09 | 49.80 | $49.40 | 1.1M |
| 2024-01-08 | 49.86 | $49.52 | 742212 |
| 2024-01-05 | 49.91 | $49.43 | 535400 |
| 2024-01-04 | 49.98 | $49.48 | 316500 |
| 2024-01-03 | 50.03 | $49.71 | 357200 |
| 2024-01-02 | 50.06 | $49.63 | 683700 |
| 2023-12-29 | 50.10 | $49.80 | 674100 |
| 2023-12-28 | 50.11 | $49.87 | 421712 |
| 2023-12-27 | 50.13 | $50.02 | 255200 |
| 2023-12-26 | 50.13 | $49.79 | 246500 |
| 2023-12-22 | 50.14 | $49.70 | 413620 |
| 2023-12-21 | 50.14 | $49.82 | 686910 |
| 2023-12-20 | 50.14 | $49.78 | 606200 |
| 2023-12-19 | 50.15 | $49.62 | 411205 |
| 2023-12-18 | 50.15 | $49.51 | 568700 |
| 2023-12-15 | 50.17 | $49.47 | 596400 |
| 2023-12-14 | 50.18 | $49.29 | 412828 |
| 2023-12-13 | 50.19 | $51.03 | 309400 |
| 2023-12-12 | 50.12 | $50.64 | 312115 |
| 2023-12-11 | 50.05 | $50.57 | 10.3M |
| 2023-12-08 | 49.98 | $50.51 | 328100 |
| 2023-12-07 | 49.92 | $50.61 | 431100 |
| 2023-12-06 | 49.86 | $50.74 | 234300 |
| 2023-12-05 | 49.79 | $50.56 | 259219 |
| 2023-12-04 | 49.72 | $50.29 | 400702 |
| 2023-12-01 | 49.66 | $50.39 | 601600 |
| 2023-11-30 | 49.60 | $50.03 | 2.2M |
| 2023-11-29 | 49.55 | $50.25 | 328500 |
| 2023-11-28 | 49.47 | $50.06 | 261305 |
| 2023-11-27 | 49.41 | $49.89 | 391700 |
| 2023-11-24 | 49.35 | $49.65 | 250100 |
| 2023-11-22 | 49.30 | $49.92 | 347500 |
| 2023-11-21 | 49.23 | $49.89 | 414800 |
| 2023-11-20 | 49.16 | $49.75 | 174900 |
| 2023-11-17 | 49.10 | $49.80 | 330700 |
| 2023-11-16 | 49.04 | $49.71 | 378131 |
| 2023-11-15 | 48.98 | $49.49 | 272024 |
| 2023-11-14 | 48.93 | $49.61 | 326333 |
| 2023-11-13 | 48.88 | $49.23 | 530500 |
| 2023-11-10 | 48.86 | $49.30 | 215600 |
| 2023-11-09 | 48.84 | $49.28 | 238900 |
| 2023-11-08 | 48.81 | $49.45 | 254300 |
| 2023-11-07 | 48.79 | $49.33 | 446903 |
| 2023-11-06 | 48.75 | $49.05 | 337748 |
| 2023-11-03 | 48.74 | $49.21 | 250327 |
| 2023-11-02 | 48.70 | $49.10 | 454244 |
| 2023-11-01 | 48.67 | $49.02 | 506300 |
| 2023-10-31 | 48.64 | $48.70 | 618519 |
| 2023-10-30 | 48.63 | $48.73 | 612100 |
| 2023-10-27 | 48.62 | $48.74 | 281400 |
| 2023-10-26 | 48.62 | $48.68 | 257300 |
| 2023-10-25 | 48.62 | $48.43 | 355732 |
| 2023-10-24 | 48.63 | $48.65 | 309700 |
| 2023-10-23 | 48.63 | $48.57 | 174300 |
| 2023-10-20 | 48.63 | $48.50 | 217410 |
| 2023-10-19 | 48.65 | $48.48 | 292226 |
| 2023-10-18 | 48.67 | $48.54 | 248340 |
| 2023-10-17 | 48.69 | $48.61 | 174700 |
| 2023-10-16 | 48.70 | $48.80 | 446000 |
| 2023-10-13 | 48.71 | $48.89 | 264506 |
| 2023-10-12 | 48.72 | $48.75 | 284700 |
| 2023-10-11 | 48.74 | $48.92 | 1.1M |
| 2023-10-10 | 48.75 | $48.71 | 239100 |
| 2023-10-09 | 48.76 | $48.71 | 126611 |
| 2023-10-06 | 48.78 | $48.43 | 159429 |
| 2023-10-05 | 48.81 | $48.53 | 175443 |
| 2023-10-04 | 48.84 | $48.50 | 353610 |
| 2023-10-03 | 48.86 | $48.37 | 363203 |
| 2023-10-02 | 48.89 | $48.55 | 268200 |
| 2023-09-29 | 48.93 | $48.78 | 149400 |
| 2023-09-28 | 48.96 | $48.66 | 196445 |
| 2023-09-27 | 48.99 | $48.59 | 247200 |
| 2023-09-26 | 49.02 | $48.66 | 219020 |
| 2023-09-25 | 49.05 | $48.70 | 241500 |
| 2023-09-22 | 49.07 | $48.88 | 145200 |
| 2023-09-21 | 49.09 | $48.87 | 120000 |
| 2023-09-20 | 49.11 | $48.91 | 232840 |
| 2023-09-19 | 49.11 | $48.86 | 153600 |
| 2023-09-18 | 49.11 | $49.00 | 433740 |
| 2023-09-15 | 49.11 | $49.03 | 199317 |
| 2023-09-14 | 49.10 | $49.20 | 268200 |
| 2023-09-13 | 49.09 | $49.05 | 219200 |
| 2023-09-12 | 49.08 | $49.01 | 152615 |
| 2023-09-11 | 49.08 | $49.00 | 242500 |
| 2023-09-08 | 49.09 | $49.10 | 222146 |
| 2023-09-07 | 49.09 | $49.06 | 207525 |
| 2023-09-06 | 49.11 | $48.94 | 690400 |
| 2023-09-05 | 49.13 | $49.03 | 446100 |
| 2023-09-01 | 49.13 | $49.30 | 582033 |
| 2023-08-31 | 49.12 | $49.40 | 118000 |
| 2023-08-30 | 49.11 | $49.18 | 135721 |
| 2023-08-29 | 49.11 | $49.26 | 219108 |
| 2023-08-28 | 49.11 | $49.18 | 183400 |
| 2023-08-25 | 49.11 | $49.18 | 170500 |
| 2023-08-24 | 49.12 | $49.18 | 232004 |
| 2023-08-23 | 49.12 | $49.31 | 249000 |
| 2023-08-22 | 49.12 | $48.92 | 162000 |
| 2023-08-21 | 49.15 | $48.94 | 186623 |
| 2023-08-18 | 49.17 | $48.95 | 112300 |
| 2023-08-17 | 49.19 | $48.90 | 193800 |
| 2023-08-16 | 49.21 | $48.91 | 264500 |
| 2023-08-15 | 49.24 | $48.92 | 152100 |
| 2023-08-14 | 49.26 | $49.03 | 268043 |
| 2023-08-11 | 49.27 | $49.08 | 214700 |
| 2023-08-10 | 49.27 | $49.20 | 156600 |
| 2023-08-09 | 49.27 | $49.30 | 128032 |
| 2023-08-08 | 49.26 | $49.34 | 161700 |
| 2023-08-07 | 49.23 | $49.12 | 304102 |
| 2023-08-04 | 49.21 | $49.19 | 171235 |
| 2023-08-03 | 49.20 | $49.06 | 160828 |
| 2023-08-02 | 49.18 | $49.23 | 196100 |
| 2023-08-01 | 49.17 | $49.21 | 312500 |
| 2023-07-31 | 49.17 | $49.31 | 1.4M |
| 2023-07-28 | 49.17 | $49.33 | 129808 |
| 2023-07-27 | 49.16 | $49.18 | 208900 |
| 2023-07-26 | 49.17 | $49.33 | 224302 |
| 2023-07-25 | 49.16 | $49.38 | 157100 |
| 2023-07-24 | 49.16 | $49.39 | 153400 |
| 2023-07-21 | 49.15 | $49.34 | 157800 |
| 2023-07-20 | 49.13 | $49.29 | 788500 |
| 2023-07-19 | 49.13 | $49.48 | 173800 |
| 2023-07-18 | 49.12 | $49.38 | 226200 |
| 2023-07-17 | 49.10 | $49.24 | 266000 |
| 2023-07-14 | 49.09 | $49.10 | 134900 |
| 2023-07-13 | 49.08 | $49.23 | 446421 |
| 2023-07-12 | 49.07 | $49.03 | 486406 |
| 2023-07-11 | 49.07 | $48.76 | 295200 |
| 2023-07-10 | 49.09 | $48.82 | 158400 |
| 2023-07-07 | 49.10 | $48.81 | 242114 |
| 2023-07-06 | 49.11 | $48.80 | 337347 |
| 2023-07-05 | 49.12 | $48.94 | 1.3M |
| 2023-07-03 | 49.13 | $49.23 | 591100 |
| 2023-06-30 | 49.13 | $49.29 | 330200 |
| 2023-06-29 | 49.13 | $49.13 | 186600 |
| 2023-06-28 | 49.13 | $49.36 | 120600 |
| 2023-06-27 | 49.12 | $49.25 | 264210 |
| 2023-06-26 | 49.09 | $49.35 | 106400 |
| 2023-06-23 | 49.05 | $49.21 | 166300 |
| 2023-06-22 | 49.03 | $48.96 | 132000 |
| 2023-06-21 | 49.03 | $49.16 | 117700 |
| 2023-06-20 | 49.01 | $49.25 | 223400 |
| 2023-06-16 | 49.00 | $48.99 | 194100 |
| 2023-06-15 | 48.99 | $49.03 | 154800 |
| 2023-06-14 | 49.00 | $49.03 | 230000 |
| 2023-06-13 | 49.00 | $48.96 | 160741 |
| 2023-06-12 | 49.01 | $49.16 | 135400 |
| 2023-06-09 | 49.02 | $49.07 | 270400 |
| 2023-06-08 | 49.03 | $49.08 | 260644 |
| 2023-06-07 | 49.04 | $48.89 | 167500 |
| 2023-06-06 | 49.04 | $49.09 | 243909 |
| 2023-06-05 | 49.04 | $49.14 | 242714 |
| 2023-06-02 | 49.04 | $49.11 | 494512 |
| 2023-06-01 | 49.05 | $49.33 | 1.2M |
| 2023-05-31 | 49.04 | $49.20 | 205900 |
| 2023-05-30 | 49.04 | $49.04 | 171300 |
| 2023-05-26 | 49.04 | $48.73 | 215600 |
| 2023-05-25 | 49.06 | $48.66 | 213500 |
| 2023-05-24 | 49.06 | $48.79 | 171510 |
| 2023-05-23 | 49.07 | $48.86 | 233400 |
| 2023-05-22 | 49.08 | $48.87 | 398936 |
| 2023-05-19 | 49.07 | $48.89 | 234500 |
| 2023-05-18 | 49.07 | $48.87 | 224315 |
| 2023-05-17 | 49.06 | $49.13 | 268536 |
| 2023-05-16 | 49.03 | $49.10 | 129900 |
| 2023-05-15 | 49.01 | $49.22 | 201300 |
| 2023-05-12 | 48.99 | $49.27 | 149400 |
| 2023-05-11 | 48.96 | $49.35 | 237900 |
| 2023-05-10 | 48.94 | $49.18 | 233400 |
| 2023-05-09 | 48.92 | $48.98 | 191528 |
| 2023-05-08 | 48.92 | $49.05 | 355400 |
| 2023-05-05 | 48.92 | $49.14 | 445500 |
| 2023-05-04 | 48.92 | $49.27 | 180300 |
| 2023-05-03 | 48.91 | $49.25 | 155800 |
| 2023-05-02 | 48.90 | $49.23 | 408615 |
| 2023-05-01 | 48.90 | $48.88 | 194300 |
| 2023-04-28 | 48.90 | $49.14 | 1.3M |
| 2023-04-27 | 48.88 | $48.77 | 445500 |
| 2023-04-26 | 48.89 | $49.01 | 1.2M |
| 2023-04-25 | 48.88 | $49.04 | 229231 |
| 2023-04-24 | 48.88 | $48.70 | 395338 |
| 2023-04-21 | 48.90 | $48.72 | 175921 |
| 2023-04-20 | 48.91 | $48.76 | 2.1M |
| 2023-04-19 | 48.92 | $48.63 | 144442 |
| 2023-04-18 | 48.93 | $48.66 | 264813 |
| 2023-04-17 | 48.95 | $48.69 | 314511 |
| 2023-04-14 | 48.97 | $48.75 | 155900 |
| 2023-04-13 | 48.97 | $48.87 | 137624 |
| 2023-04-12 | 48.97 | $48.89 | 295300 |
| 2023-04-11 | 48.95 | $48.92 | 355800 |
| 2023-04-10 | 48.94 | $49.00 | 389304 |
| 2023-04-06 | 48.92 | $49.21 | 880709 |
| 2023-04-05 | 48.86 | $49.17 | 562115 |
| 2023-04-04 | 48.81 | $49.03 | 469035 |
| 2023-04-03 | 48.75 | $49.09 | 2.4M |
| 2023-03-31 | 48.69 | $48.95 | 289939 |
| 2023-03-30 | 48.64 | $48.82 | 159339 |
| 2023-03-29 | 48.58 | $48.83 | 457600 |
| 2023-03-28 | 48.53 | $48.92 | 129100 |
| 2023-03-27 | 48.48 | $48.92 | 4.0M |
| 2023-03-24 | 48.44 | $49.08 | 128020 |
| 2023-03-23 | 48.39 | $49.07 | 244300 |
| 2023-03-22 | 48.35 | $48.98 | 145700 |
| 2023-03-21 | 48.30 | $48.79 | 340837 |
| 2023-03-20 | 48.26 | $49.04 | 1.1M |
| 2023-03-17 | 48.23 | $49.06 | 159400 |
| 2023-03-16 | 48.18 | $48.74 | 158000 |
| 2023-03-15 | 48.16 | $48.90 | 220746 |
| 2023-03-14 | 48.13 | $48.44 | 409843 |
| 2023-03-13 | 48.13 | $48.82 | 170550 |
| 2023-03-10 | 48.12 | $48.45 | 448909 |
| 2023-03-09 | 48.13 | $48.09 | 213932 |
| 2023-03-08 | 48.15 | $48.09 | 214600 |
| 2023-03-07 | 48.17 | $47.95 | 143900 |
| 2023-03-06 | 48.21 | $47.83 | 212600 |
| 2023-03-03 | 48.26 | $47.95 | 147544 |
| 2023-03-02 | 48.31 | $47.74 | 162148 |
| 2023-03-01 | 48.35 | $47.81 | 200300 |
| 2023-02-28 | 48.39 | $47.94 | 263500 |
| 2023-02-27 | 48.41 | $48.03 | 306602 |
| 2023-02-24 | 48.44 | $48.09 | 217500 |
| 2023-02-23 | 48.47 | $48.19 | 463300 |
| 2023-02-22 | 48.50 | $48.10 | 180300 |
| 2023-02-21 | 48.53 | $47.96 | 377949 |
| 2023-02-17 | 48.56 | $48.34 | 285800 |
| 2023-02-16 | 48.58 | $48.23 | 242200 |
| 2023-02-15 | 48.61 | $48.27 | 202000 |
| 2023-02-14 | 48.64 | $48.34 | 666326 |
| 2023-02-13 | 48.66 | $48.47 | 143200 |
| 2023-02-10 | 48.66 | $48.43 | 112400 |
| 2023-02-09 | 48.67 | $48.65 | 237519 |
| 2023-02-08 | 48.66 | $48.56 | 319600 |
| 2023-02-07 | 48.64 | $48.52 | 266133 |
| 2023-02-06 | 48.62 | $48.71 | 164300 |
| 2023-02-03 | 48.60 | $48.84 | 342200 |
| 2023-02-02 | 48.57 | $48.97 | 544430 |
| 2023-02-01 | 48.53 | $48.63 | 396300 |
| 2023-01-31 | 48.49 | $48.52 | 427118 |
| 2023-01-30 | 48.44 | $48.43 | 537623 |
| 2023-01-27 | 48.41 | $48.56 | 484500 |
| 2023-01-26 | 48.37 | $48.68 | 398846 |
| 2023-01-25 | 48.32 | $48.78 | 217935 |
| 2023-01-24 | 48.28 | $48.74 | 434800 |
| 2023-01-23 | 48.25 | $48.55 | 832600 |
| 2023-01-20 | 48.22 | $48.66 | 288800 |
| 2023-01-19 | 48.19 | $48.83 | 469200 |
| 2023-01-18 | 48.16 | $48.94 | 321100 |
| 2023-01-17 | 48.14 | $48.69 | 580047 |
| 2023-01-13 | 48.13 | $48.49 | 406842 |
| 2023-01-12 | 48.20 | $48.57 | 375300 |
| 2023-01-11 | 48.26 | $48.50 | 175521 |
| 2023-01-10 | 48.33 | $48.17 | 431300 |
| 2023-01-09 | 48.41 | $48.16 | 545900 |
| 2023-01-06 | 48.50 | $48.36 | 396400 |
| 2023-01-05 | 48.59 | $48.12 | 326820 |
| 2023-01-04 | 48.69 | $48.18 | 347442 |
| 2023-01-03 | 48.78 | $47.90 | 569203 |
| 2022-12-30 | 48.88 | $47.55 | 962734 |
| 2022-12-29 | 49.01 | $47.83 | 448011 |
| 2022-12-28 | 49.12 | $47.71 | 628100 |
| 2022-12-27 | 49.22 | $47.74 | 655915 |
| 2022-12-23 | 49.31 | $47.91 | 604400 |
| 2022-12-22 | 49.40 | $48.06 | 953000 |
| 2022-12-21 | 49.48 | $48.09 | 569414 |
| 2022-12-20 | 49.56 | $48.02 | 425615 |
| 2022-12-19 | 49.64 | $48.28 | 561200 |
| 2022-12-16 | 49.69 | $48.41 | 614822 |
| 2022-12-15 | 49.75 | $48.59 | 558311 |
| 2022-12-14 | 49.80 | $49.79 | 631100 |
| 2022-12-13 | 49.77 | $49.88 | 514829 |
| 2022-12-12 | 49.73 | $49.79 | 568134 |
| 2022-12-09 | 49.70 | $49.79 | 324500 |
| 2022-12-08 | 49.68 | $49.98 | 307925 |
| 2022-12-07 | 49.62 | $50.14 | 490621 |
| 2022-12-06 | 49.54 | $50.18 | 471900 |
| 2022-12-05 | 49.45 | $49.91 | 442300 |
| 2022-12-02 | 49.39 | $50.02 | 329908 |
| 2022-12-01 | 49.32 | $50.10 | 402727 |
| 2022-11-30 | 49.25 | $49.91 | 639500 |
| 2022-11-29 | 49.20 | $49.71 | 516600 |
| 2022-11-28 | 49.15 | $49.67 | 582300 |
| 2022-11-25 | 49.11 | $49.64 | 148308 |
| 2022-11-23 | 49.08 | $49.78 | 262300 |
| 2022-11-22 | 49.02 | $49.63 | 513400 |
| 2022-11-21 | 48.96 | $49.50 | 599900 |
| 2022-11-18 | 48.89 | $49.45 | 509221 |
| 2022-11-17 | 48.81 | $49.51 | 317414 |
| 2022-11-16 | 48.73 | $49.52 | 1.7M |
| 2022-11-15 | 48.66 | $49.30 | 585700 |
| 2022-11-14 | 48.61 | $49.02 | 240439 |
| 2022-11-11 | 48.56 | $49.17 | 209142 |
| 2022-11-10 | 48.50 | $49.45 | 2.0M |
| 2022-11-09 | 48.43 | $48.81 | 448700 |
| 2022-11-08 | 48.39 | $48.61 | 252400 |
| 2022-11-07 | 48.35 | $48.31 | 587800 |
| 2022-11-04 | 48.35 | $48.65 | 297000 |
| 2022-11-03 | 48.32 | $48.59 | 862200 |
| 2022-11-02 | 48.32 | $48.74 | 503537 |
| 2022-11-01 | 48.31 | $48.86 | 339007 |
| 2022-10-31 | 48.31 | $48.76 | 1.2M |
| 2022-10-28 | 48.31 | $48.94 | 288000 |
| 2022-10-27 | 48.28 | $48.98 | 394043 |
| 2022-10-26 | 48.23 | $48.56 | 195700 |
| 2022-10-25 | 48.23 | $48.55 | 340600 |
| 2022-10-24 | 48.20 | $48.04 | 203300 |
| 2022-10-21 | 48.21 | $47.91 | 266600 |
| 2022-10-20 | 48.25 | $47.89 | 219625 |
| 2022-10-19 | 48.30 | $48.05 | 271740 |
| 2022-10-18 | 48.35 | $48.28 | 470914 |
| 2022-10-17 | 48.39 | $48.07 | 274200 |
| 2022-10-14 | 48.45 | $47.86 | 230104 |
| 2022-10-13 | 48.52 | $48.12 | 318006 |
| 2022-10-12 | 48.59 | $47.97 | 244500 |
| 2022-10-11 | 48.67 | $47.95 | 403041 |
| 2022-10-10 | 48.74 | $48.13 | 199929 |
| 2022-10-07 | 48.81 | $48.24 | 203600 |
| 2022-10-06 | 48.87 | $48.46 | 368720 |
| 2022-10-05 | 48.91 | $48.56 | 268937 |
| 2022-10-04 | 48.98 | $48.85 | 483838 |
| 2022-10-03 | 49.01 | $48.81 | 311800 |
| 2022-09-30 | 49.06 | $48.33 | 186235 |
| 2022-09-29 | 49.13 | $48.06 | 435200 |
| 2022-09-28 | 49.21 | $48.50 | 492300 |
| 2022-09-27 | 49.28 | $47.99 | 248900 |
| 2022-09-26 | 49.37 | $48.21 | 389525 |
| 2022-09-23 | 49.47 | $48.64 | 288613 |
| 2022-09-22 | 49.55 | $48.92 | 228634 |
| 2022-09-21 | 49.61 | $49.10 | 158044 |
| 2022-09-20 | 49.67 | $49.00 | 256844 |
| 2022-09-19 | 49.73 | $49.25 | 163900 |
| 2022-09-16 | 49.79 | $49.38 | 364420 |
| 2022-09-15 | 49.86 | $49.38 | 218900 |
| 2022-09-14 | 49.93 | $49.58 | 207800 |
| 2022-09-13 | 50.02 | $49.38 | 901324 |
| 2022-09-12 | 50.11 | $49.53 | 955600 |
| 2022-09-09 | 50.19 | $49.43 | 249625 |
| 2022-09-08 | 50.27 | $49.37 | 195000 |
| 2022-09-07 | 50.37 | $49.79 | 218700 |
| 2022-09-06 | 50.44 | $49.53 | 226416 |
| 2022-09-02 | 50.53 | $49.84 | 560726 |
| 2022-09-01 | 50.59 | $49.62 | 1.1M |
| 2022-08-31 | 50.68 | $49.71 | 155100 |
| 2022-08-30 | 50.77 | $49.88 | 264200 |
| 2022-08-29 | 50.84 | $49.95 | 266913 |
| 2022-08-26 | 50.92 | $50.04 | 166000 |
| 2022-08-25 | 50.98 | $50.34 | 225900 |
| 2022-08-24 | 51.03 | $50.11 | 159923 |
| 2022-08-23 | 51.06 | $50.19 | 123800 |
| 2022-08-22 | 51.09 | $50.30 | 111400 |
| 2022-08-19 | 51.11 | $50.44 | 422639 |
| 2022-08-18 | 51.12 | $50.81 | 128722 |
| 2022-08-17 | 51.10 | $50.84 | 295737 |
| 2022-08-16 | 51.07 | $51.27 | 340600 |
| 2022-08-15 | 51.01 | $51.29 | 141200 |
| 2022-08-12 | 50.96 | $51.13 | 244528 |
| 2022-08-11 | 50.92 | $50.99 | 180100 |
| 2022-08-10 | 50.88 | $51.28 | 168800 |
| 2022-08-09 | 50.84 | $51.19 | 223241 |
| 2022-08-08 | 50.80 | $51.28 | 243700 |
| 2022-08-05 | 50.74 | $51.08 | 198000 |
| 2022-08-04 | 50.68 | $51.50 | 200600 |
| 2022-08-03 | 50.60 | $51.45 | 222328 |
| 2022-08-02 | 50.53 | $51.27 | 334800 |
| 2022-08-01 | 50.48 | $51.59 | 899313 |
| 2022-07-29 | 50.41 | $51.32 | 163145 |
| 2022-07-28 | 50.33 | $51.19 | 228700 |
| 2022-07-27 | 50.25 | $50.79 | 139438 |
| 2022-07-26 | 50.18 | $50.72 | 203300 |
| 2022-07-25 | 50.11 | $50.71 | 173700 |
| 2022-07-22 | 50.05 | $50.67 | 315147 |
| 2022-07-21 | 50.01 | $50.34 | 294600 |
| 2022-07-20 | 49.96 | $50.24 | 108700 |
| 2022-07-19 | 49.89 | $50.21 | 298436 |
| 2022-07-18 | 49.85 | $50.21 | 259000 |
| 2022-07-15 | 49.78 | $50.33 | 394441 |
| 2022-07-14 | 49.74 | $50.28 | 346638 |
| 2022-07-13 | 49.66 | $50.42 | 442100 |
| 2022-07-12 | 49.60 | $50.36 | 620500 |
| 2022-07-11 | 49.56 | $50.04 | 225347 |
| 2022-07-08 | 49.55 | $49.94 | 162300 |
| 2022-07-07 | 49.55 | $49.99 | 184400 |
| 2022-07-06 | 49.56 | $50.03 | 259600 |
| 2022-07-05 | 49.56 | $50.17 | 395011 |
| 2022-07-01 | 49.56 | $50.22 | 296024 |
| 2022-06-30 | 49.57 | $49.81 | 206600 |
| 2022-06-29 | 49.60 | $49.56 | 208927 |
| 2022-06-28 | 49.65 | $49.30 | 189800 |
| 2022-06-27 | 49.74 | $49.32 | 513000 |
| 2022-06-24 | 49.82 | $49.63 | 456000 |
| 2022-06-23 | 49.89 | $49.76 | 300800 |
| 2022-06-22 | 49.94 | $49.32 | 255423 |
| 2022-06-21 | 50.01 | $48.98 | 413800 |
| 2022-06-17 | 50.11 | $49.30 | 880500 |
| 2022-06-16 | 50.19 | $48.90 | 499821 |
| 2022-06-15 | 50.28 | $49.39 | 495700 |
| 2022-06-14 | 50.35 | $48.84 | 342600 |
| 2022-06-13 | 50.46 | $49.11 | 470300 |
| 2022-06-10 | 50.55 | $49.61 | 508100 |
| 2022-06-09 | 50.63 | $49.85 | 242606 |
| 2022-06-08 | 50.69 | $49.98 | 206325 |
| 2022-06-07 | 50.72 | $50.17 | 477600 |
| 2022-06-06 | 50.75 | $50.02 | 408600 |
| 2022-06-03 | 50.77 | $50.20 | 325200 |
| 2022-06-02 | 50.79 | $50.32 | 357938 |
| 2022-06-01 | 50.83 | $50.43 | 231700 |
| 2022-05-31 | 50.84 | $50.60 | 326028 |
| 2022-05-27 | 50.85 | $51.00 | 193700 |
| 2022-05-26 | 50.85 | $50.96 | 297900 |
| 2022-05-25 | 50.86 | $50.96 | 351300 |
| 2022-05-24 | 50.88 | $50.90 | 267813 |
| 2022-05-23 | 50.90 | $50.73 | 437234 |
| 2022-05-20 | 50.92 | $50.84 | 231400 |
| 2022-05-19 | 50.93 | $50.91 | 192905 |
| 2022-05-18 | 50.94 | $50.83 | 222900 |
| 2022-05-17 | 50.97 | $50.78 | 353333 |
| 2022-05-16 | 50.98 | $51.00 | 583500 |
| 2022-05-13 | 50.99 | $51.00 | 387143 |
| 2022-05-12 | 51.01 | $51.18 | 284100 |
| 2022-05-11 | 51.02 | $50.90 | 432400 |
| 2022-05-10 | 51.05 | $50.71 | 295300 |
| 2022-05-09 | 51.08 | $50.64 | 437011 |
| 2022-05-06 | 51.13 | $50.50 | 675300 |
| 2022-05-05 | 51.19 | $50.69 | 858800 |
| 2022-05-04 | 51.25 | $51.00 | 488318 |
| 2022-05-03 | 51.29 | $50.76 | 628805 |
| 2022-05-02 | 51.36 | $50.76 | 681821 |
| 2022-04-29 | 51.44 | $50.93 | 988604 |
| 2022-04-28 | 51.50 | $51.21 | 654012 |
| 2022-04-27 | 51.53 | $51.34 | 816200 |
| 2022-04-26 | 51.56 | $51.27 | 291600 |
| 2022-04-25 | 51.60 | $51.21 | 351700 |
| 2022-04-22 | 51.64 | $51.01 | 320900 |
| 2022-04-21 | 51.69 | $51.10 | 706719 |
| 2022-04-20 | 51.74 | $51.32 | 215400 |
| 2022-04-19 | 51.78 | $51.09 | 235947 |
| 2022-04-18 | 51.83 | $51.22 | 488640 |
| 2022-04-14 | 51.90 | $51.34 | 348000 |
| 2022-04-13 | 51.96 | $51.48 | 293100 |
| 2022-04-12 | 52.01 | $51.41 | 500942 |
| 2022-04-11 | 52.06 | $51.40 | 371700 |
| 2022-04-08 | 52.11 | $51.57 | 433306 |
| 2022-04-07 | 52.16 | $51.72 | 232511 |
| 2022-04-06 | 52.20 | $51.78 | 238500 |
| 2022-04-05 | 52.26 | $51.88 | 271900 |
| 2022-04-04 | 52.31 | $52.20 | 285200 |
| 2022-04-01 | 52.37 | $52.28 | 582700 |
| 2022-03-31 | 52.42 | $52.13 | 238400 |
| 2022-03-30 | 52.47 | $51.90 | 462241 |
| 2022-03-29 | 52.53 | $51.94 | 221331 |
| 2022-03-28 | 52.61 | $52.02 | 298900 |
| 2022-03-25 | 52.66 | $51.91 | 388302 |
| 2022-03-24 | 52.71 | $52.02 | 339300 |
| 2022-03-23 | 52.75 | $52.20 | 178133 |
| 2022-03-22 | 52.79 | $52.05 | 380627 |
| 2022-03-21 | 52.83 | $52.20 | 318300 |
| 2022-03-18 | 52.88 | $52.60 | 162700 |
| 2022-03-17 | 52.90 | $52.45 | 468200 |
| 2022-03-16 | 52.92 | $52.44 | 385000 |
| 2022-03-15 | 52.94 | $52.43 | 329741 |
| 2022-03-14 | 52.97 | $52.38 | 546600 |
| 2022-03-11 | 53.00 | $52.66 | 621201 |
| 2022-03-10 | 53.01 | $52.62 | 558700 |
| 2022-03-09 | 53.04 | $52.83 | 347300 |
| 2022-03-08 | 53.06 | $53.02 | 322331 |
| 2022-03-07 | 53.07 | $53.27 | 461723 |
| 2022-03-04 | 53.07 | $53.37 | 226893 |
| 2022-03-03 | 53.07 | $53.09 | 1.1M |
| 2022-03-02 | 53.11 | $53.01 | 198039 |
| 2022-03-01 | 53.15 | $53.57 | 439200 |
| 2022-02-28 | 53.16 | $53.07 | 351311 |
| 2022-02-25 | 53.21 | $52.93 | 312745 |
| 2022-02-24 | 53.26 | $52.90 | 413817 |
| 2022-02-23 | 53.31 | $52.84 | 475900 |
| 2022-02-22 | 53.37 | $52.92 | 367305 |
| 2022-02-18 | 53.44 | $53.15 | 167309 |
| 2022-02-17 | 53.48 | $53.03 | 423818 |
| 2022-02-16 | 53.53 | $52.95 | 327509 |
| 2022-02-15 | 53.58 | $52.82 | 293749 |
| 2022-02-14 | 53.64 | $52.87 | 307700 |
| 2022-02-11 | 53.70 | $53.14 | 258400 |
| 2022-02-10 | 53.75 | $52.86 | 260438 |
| 2022-02-09 | 53.82 | $53.21 | 390400 |
| 2022-02-08 | 53.86 | $53.10 | 159100 |
| 2022-02-07 | 53.90 | $53.23 | 1.1M |
| 2022-02-04 | 53.95 | $53.30 | 544100 |
| 2022-02-03 | 53.99 | $53.46 | 297800 |
| 2022-02-02 | 54.03 | $53.83 | 351900 |
| 2022-02-01 | 54.06 | $53.83 | 340800 |
| 2022-01-31 | 54.08 | $53.80 | 920500 |
| 2022-01-28 | 54.12 | $53.97 | 417208 |
| 2022-01-27 | 54.15 | $54.06 | 346944 |
| 2022-01-26 | 54.17 | $53.89 | 279300 |
| 2022-01-25 | 54.20 | $54.06 | 323700 |
| 2022-01-24 | 54.23 | $54.16 | 479133 |
| 2022-01-21 | 54.26 | $54.12 | 174500 |
| 2022-01-20 | 54.29 | $54.02 | 186900 |
| 2022-01-19 | 54.33 | $53.93 | 344948 |
| 2022-01-18 | 54.38 | $53.91 | 871300 |
| 2022-01-14 | 54.44 | $54.10 | 931142 |
| 2022-01-13 | 54.49 | $54.24 | 237000 |
| 2022-01-12 | 54.55 | $54.09 | 157446 |
| 2022-01-11 | 54.63 | $54.05 | 232200 |
| 2022-01-10 | 54.71 | $54.03 | 351000 |
| 2022-01-07 | 54.79 | $54.13 | 155000 |
| 2022-01-06 | 54.86 | $54.19 | 209004 |
| 2022-01-05 | 54.93 | $54.24 | 425920 |
| 2022-01-04 | 54.99 | $54.30 | 227200 |
| 2022-01-03 | 55.06 | $54.31 | 253447 |
| 2021-12-31 | 55.12 | $54.53 | 422100 |
| 2021-12-30 | 55.17 | $54.58 | 507500 |
| 2021-12-29 | 55.21 | $54.48 | 353312 |
| 2021-12-28 | 55.27 | $54.62 | 262502 |
| 2021-12-27 | 55.30 | $54.64 | 292848 |
| 2021-12-23 | 55.33 | $54.66 | 643600 |
| 2021-12-22 | 55.35 | $54.77 | 415521 |
| 2021-12-21 | 55.36 | $54.77 | 390600 |
| 2021-12-20 | 55.38 | $55.01 | 490641 |
| 2021-12-17 | 55.40 | $55.05 | 100339 |
| 2021-12-16 | 55.41 | $55.01 | 271322 |
| 2021-12-15 | 55.42 | $55.58 | 154100 |
| 2021-12-14 | 55.39 | $55.64 | 197800 |
| 2021-12-13 | 55.36 | $55.71 | 123500 |
| 2021-12-10 | 55.34 | $55.63 | 254900 |
| 2021-12-09 | 55.32 | $55.50 | 293900 |
| 2021-12-08 | 55.30 | $55.48 | 117514 |
| 2021-12-07 | 55.29 | $55.55 | 374500 |
| 2021-12-06 | 55.28 | $55.59 | 223300 |
| 2021-12-03 | 55.27 | $55.64 | 241001 |
| 2021-12-02 | 55.25 | $55.49 | 183149 |
| 2021-12-01 | 55.22 | $55.47 | 249700 |
| 2021-11-30 | 55.20 | $55.49 | 311900 |
| 2021-11-29 | 55.17 | $55.29 | 140300 |
| 2021-11-26 | 55.15 | $55.30 | 76447 |
| 2021-11-24 | 55.13 | $55.08 | 378846 |
| 2021-11-23 | 55.13 | $55.01 | 243100 |
| 2021-11-22 | 55.12 | $55.15 | 298836 |
| 2021-11-19 | 55.10 | $55.35 | 154210 |
| 2021-11-18 | 55.07 | $55.20 | 318929 |
| 2021-11-17 | 55.05 | $55.16 | 426300 |
| 2021-11-16 | 55.03 | $55.14 | 405900 |
| 2021-11-15 | 55.01 | $55.04 | 183400 |
| 2021-11-12 | 55.00 | $55.23 | 205900 |
| 2021-11-11 | 54.98 | $55.14 | 129737 |
| 2021-11-10 | 54.98 | $55.14 | 136900 |
| 2021-11-09 | 54.96 | $55.42 | 1.4M |
| 2021-11-08 | 54.93 | $55.30 | 104800 |
| 2021-11-05 | 54.90 | $55.45 | 170141 |
| 2021-11-04 | 54.87 | $55.13 | 173942 |
| 2021-11-03 | 54.86 | $55.00 | 136713 |
| 2021-11-02 | 54.85 | $54.97 | 135320 |
| 2021-11-01 | 54.85 | $54.83 | 503734 |
| 2021-10-29 | 54.87 | $54.87 | 372500 |
| 2021-10-28 | 54.88 | $54.93 | 169300 |
| 2021-10-27 | 54.89 | $55.07 | 188200 |
| 2021-10-26 | 54.89 | $54.83 | 132039 |
| 2021-10-25 | 54.90 | $54.80 | 184000 |
| 2021-10-22 | 54.92 | $54.78 | 126723 |
| 2021-10-21 | 54.94 | $54.71 | 141505 |
| 2021-10-20 | 54.97 | $54.74 | 120928 |
| 2021-10-19 | 55.02 | $54.73 | 207300 |
| 2021-10-18 | 55.06 | $54.87 | 327600 |
| 2021-10-15 | 55.09 | $54.90 | 381029 |
| 2021-10-14 | 55.12 | $55.03 | 341900 |
| 2021-10-13 | 55.14 | $54.87 | 150200 |
| 2021-10-12 | 55.17 | $54.79 | 315200 |
| 2021-10-11 | 55.21 | $54.69 | 70400 |
| 2021-10-08 | 55.26 | $54.82 | 72100 |
| 2021-10-07 | 55.30 | $54.92 | 89400 |
| 2021-10-06 | 55.33 | $54.94 | 251400 |
| 2021-10-05 | 55.36 | $54.93 | 378700 |
| 2021-10-04 | 55.39 | $55.08 | 274300 |
| 2021-10-01 | 55.42 | $55.18 | 438200 |
| 2021-09-30 | 55.45 | $55.02 | 176900 |
| 2021-09-29 | 55.48 | $55.14 | 172800 |
| 2021-09-28 | 55.51 | $55.06 | 102742 |
| 2021-09-27 | 55.55 | $55.22 | 369800 |
| 2021-09-24 | 55.58 | $55.22 | 84800 |
| 2021-09-23 | 55.61 | $55.31 | 163437 |
| 2021-09-22 | 55.63 | $55.59 | 150723 |
| 2021-09-21 | 55.64 | $55.53 | 71314 |
| 2021-09-20 | 55.66 | $55.53 | 283900 |
| 2021-09-17 | 55.68 | $55.44 | 156306 |
| 2021-09-16 | 55.71 | $55.47 | 162600 |
| 2021-09-15 | 55.73 | $55.54 | 195332 |
| 2021-09-14 | 55.76 | $55.64 | 213136 |
| 2021-09-13 | 55.77 | $55.59 | 319218 |
| 2021-09-10 | 55.78 | $55.57 | 392100 |
| 2021-09-09 | 55.80 | $55.64 | 344200 |
| 2021-09-08 | 55.81 | $55.57 | 195400 |
| 2021-09-07 | 55.82 | $55.51 | 288900 |
| 2021-09-03 | 55.84 | $55.65 | 201228 |
| 2021-09-02 | 55.85 | $55.76 | 215300 |
| 2021-09-01 | 55.86 | $55.64 | 358500 |
| 2021-08-31 | 55.88 | $55.75 | 1.7M |
| 2021-08-30 | 55.89 | $55.85 | 93933 |
| 2021-08-27 | 55.89 | $55.80 | 95200 |
| 2021-08-26 | 55.89 | $55.73 | 212318 |
| 2021-08-25 | 55.89 | $55.70 | 423400 |
| 2021-08-24 | 55.89 | $55.87 | 130907 |
| 2021-08-23 | 55.89 | $55.95 | 153500 |
| 2021-08-20 | 55.88 | $55.99 | 236400 |
| 2021-08-19 | 55.87 | $55.95 | 202244 |
| 2021-08-18 | 55.85 | $55.98 | 153200 |
| 2021-08-17 | 55.83 | $55.99 | 130548 |
| 2021-08-16 | 55.82 | $55.86 | 274700 |
| 2021-08-13 | 55.82 | $55.91 | 179105 |
| 2021-08-12 | 55.80 | $55.85 | 88300 |
| 2021-08-11 | 55.78 | $55.88 | 156500 |
| 2021-08-10 | 55.77 | $55.85 | 148700 |
| 2021-08-09 | 55.75 | $55.92 | 215900 |
| 2021-08-06 | 55.72 | $55.81 | 332301 |
| 2021-08-05 | 55.70 | $55.97 | 401534 |
| 2021-08-04 | 55.68 | $56.01 | 1.1M |
| 2021-08-03 | 55.65 | $55.91 | 279500 |
| 2021-08-02 | 55.62 | $55.81 | 698400 |
| 2021-07-30 | 55.59 | $55.83 | 607948 |
| 2021-07-29 | 55.55 | $55.73 | 597500 |
| 2021-07-28 | 55.52 | $55.82 | 182319 |
| 2021-07-27 | 55.48 | $55.82 | 351000 |
| 2021-07-26 | 55.44 | $55.71 | 204900 |
| 2021-07-23 | 55.40 | $55.69 | 387543 |
| 2021-07-22 | 55.37 | $55.65 | 227338 |
| 2021-07-21 | 55.33 | $55.58 | 277903 |
| 2021-07-20 | 55.30 | $55.81 | 394809 |
| 2021-07-19 | 55.26 | $55.75 | 278400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
50.07
2026-07-17
Close Price
$49.85
Vol: 595858
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
48.12
Average
50.76
Maximum
55.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.07 | $49.85 | 595858 |
| 2026-07-16 | 50.10 | $49.89 | 560500 |
| 2026-07-15 | 50.12 | $49.96 | 2.7M |
| 2026-07-14 | 50.14 | $49.91 | 774916 |
| 2026-07-13 | 50.16 | $49.82 | 973238 |
| 2026-07-10 | 50.20 | $49.99 | 957300 |
| 2026-07-09 | 50.22 | $49.90 | 494403 |
| 2026-07-08 | 50.25 | $49.81 | 1.1M |
| 2026-07-07 | 50.30 | $49.94 | 767625 |
| 2026-07-06 | 50.33 | $50.11 | 1.0M |
| 2026-07-02 | 50.36 | $50.13 | 752300 |
| 2026-07-01 | 50.38 | $50.16 | 822600 |
| 2026-06-30 | 50.41 | $50.60 | 2.0M |
| 2026-06-29 | 50.39 | $50.61 | 865702 |
| 2026-06-26 | 50.36 | $50.60 | 639700 |
| 2026-06-25 | 50.34 | $50.60 | 783600 |
| 2026-06-24 | 50.31 | $50.58 | 687300 |
| 2026-06-23 | 50.28 | $50.46 | 883748 |
| 2026-06-22 | 50.26 | $50.45 | 783532 |
| 2026-06-18 | 50.24 | $50.53 | 574700 |
| 2026-06-17 | 50.21 | $50.43 | 991900 |
| 2026-06-16 | 50.19 | $50.46 | 626107 |
| 2026-06-15 | 50.16 | $50.39 | 968209 |
| 2026-06-12 | 50.14 | $50.32 | 617804 |
| 2026-06-11 | 50.12 | $50.31 | 1.0M |
| 2026-06-10 | 50.10 | $50.08 | 911891 |
| 2026-06-09 | 50.10 | $50.14 | 1.1M |
| 2026-06-08 | 50.09 | $50.07 | 980000 |
| 2026-06-05 | 50.10 | $50.14 | 1.5M |
| 2026-06-04 | 50.09 | $50.22 | 2.9M |
| 2026-06-03 | 50.08 | $50.17 | 1.3M |
| 2026-06-02 | 50.07 | $50.27 | 1.7M |
| 2026-06-01 | 50.05 | $50.23 | 3.6M |
| 2026-05-29 | 50.03 | $50.27 | 8.9M |
| 2026-05-28 | 50.00 | $50.23 | 52.2M |
| 2026-05-27 | 49.98 | $50.20 | 753500 |
| 2026-05-26 | 49.96 | $50.19 | 735200 |
| 2026-05-22 | 49.93 | $50.04 | 625044 |
| 2026-05-21 | 49.92 | $50.01 | 520000 |
| 2026-05-20 | 49.91 | $49.97 | 1.2M |
| 2026-05-19 | 49.90 | $49.68 | 1.2M |
| 2026-05-18 | 49.93 | $49.79 | 882226 |
| 2026-05-15 | 49.94 | $49.68 | 1.2M |
| 2026-05-14 | 49.97 | $49.92 | 779321 |
| 2026-05-13 | 49.98 | $49.93 | 726611 |
| 2026-05-12 | 49.98 | $49.88 | 824804 |
| 2026-05-11 | 49.99 | $50.00 | 720142 |
| 2026-05-08 | 49.99 | $50.16 | 1.0M |
| 2026-05-07 | 49.97 | $50.04 | 846900 |
| 2026-05-06 | 49.96 | $50.12 | 667423 |
| 2026-05-05 | 49.95 | $49.87 | 798100 |
| 2026-05-04 | 49.96 | $49.84 | 765047 |
| 2026-05-01 | 49.97 | $49.94 | 1.1M |
| 2026-04-30 | 49.97 | $49.91 | 4.9M |
| 2026-04-29 | 49.98 | $49.79 | 998329 |
| 2026-04-28 | 50.00 | $49.87 | 1.0M |
| 2026-04-27 | 50.01 | $49.93 | 741109 |
| 2026-04-24 | 50.02 | $50.09 | 685025 |
| 2026-04-23 | 50.01 | $49.96 | 683635 |
| 2026-04-22 | 50.02 | $50.07 | 807100 |
| 2026-04-21 | 50.01 | $49.97 | 1.0M |
| 2026-04-20 | 50.02 | $50.15 | 696253 |
| 2026-04-17 | 50.00 | $50.21 | 612500 |
| 2026-04-16 | 49.98 | $49.97 | 949200 |
| 2026-04-15 | 49.98 | $49.96 | 660100 |
| 2026-04-14 | 49.98 | $50.05 | 1.1M |
| 2026-04-13 | 49.98 | $49.91 | 737700 |
| 2026-04-10 | 49.98 | $49.92 | 1.2M |
| 2026-04-09 | 49.99 | $50.03 | 920800 |
| 2026-04-08 | 49.99 | $50.13 | 898232 |
| 2026-04-07 | 49.97 | $49.81 | 2.3M |
| 2026-04-06 | 49.99 | $49.79 | 1.3M |
| 2026-04-02 | 50.01 | $49.83 | 1.3M |
| 2026-04-01 | 50.03 | $49.86 | 4.0M |
| 2026-03-31 | 50.04 | $50.04 | 1.1M |
| 2026-03-30 | 50.04 | $49.81 | 1.6M |
| 2026-03-27 | 50.07 | $49.68 | 2.0M |
| 2026-03-26 | 50.11 | $49.76 | 910318 |
| 2026-03-25 | 50.15 | $50.01 | 861700 |
| 2026-03-24 | 50.16 | $49.76 | 3.0M |
| 2026-03-23 | 50.20 | $49.95 | 1.2M |
| 2026-03-20 | 50.23 | $49.74 | 1.5M |
| 2026-03-19 | 50.28 | $50.08 | 2.2M |
| 2026-03-18 | 50.30 | $50.04 | 1.3M |
| 2026-03-17 | 50.33 | $50.14 | 1.9M |
| 2026-03-16 | 50.35 | $50.13 | 1.2M |
| 2026-03-13 | 50.38 | $49.96 | 1.5M |
| 2026-03-12 | 50.42 | $50.02 | 3.8M |
| 2026-03-11 | 50.46 | $50.15 | 759425 |
| 2026-03-10 | 50.49 | $50.31 | 840000 |
| 2026-03-09 | 50.51 | $50.37 | 954800 |
| 2026-03-06 | 50.53 | $50.34 | 956122 |
| 2026-03-05 | 50.55 | $50.41 | 1.2M |
| 2026-03-04 | 50.56 | $50.60 | 789600 |
| 2026-03-03 | 50.56 | $50.60 | 1.5M |
| 2026-03-02 | 50.56 | $50.66 | 7.4M |
| 2026-02-27 | 50.54 | $50.86 | 606300 |
| 2026-02-26 | 50.51 | $50.74 | 1.5M |
| 2026-02-25 | 50.49 | $50.69 | 862800 |
| 2026-02-24 | 50.47 | $50.72 | 646300 |
| 2026-02-23 | 50.44 | $50.72 | 803304 |
| 2026-02-20 | 50.41 | $50.66 | 627700 |
| 2026-02-19 | 50.38 | $50.60 | 818200 |
| 2026-02-18 | 50.36 | $50.56 | 590853 |
| 2026-02-17 | 50.34 | $50.58 | 576600 |
| 2026-02-13 | 50.31 | $50.52 | 589600 |
| 2026-02-12 | 50.29 | $50.47 | 650001 |
| 2026-02-11 | 50.27 | $50.38 | 2.1M |
| 2026-02-10 | 50.26 | $50.31 | 930500 |
| 2026-02-09 | 50.26 | $50.25 | 865800 |
| 2026-02-06 | 50.26 | $50.23 | 704131 |
| 2026-02-05 | 50.26 | $50.22 | 822715 |
| 2026-02-04 | 50.26 | $50.14 | 1.1M |
| 2026-02-03 | 50.28 | $50.16 | 1.1M |
| 2026-02-02 | 50.29 | $50.18 | 1.6M |
| 2026-01-30 | 50.30 | $50.30 | 939841 |
| 2026-01-29 | 50.30 | $50.32 | 775422 |
| 2026-01-28 | 50.30 | $50.27 | 1.6M |
| 2026-01-27 | 50.30 | $50.22 | 998828 |
| 2026-01-26 | 50.31 | $50.23 | 766900 |
| 2026-01-23 | 50.32 | $50.16 | 872811 |
| 2026-01-22 | 50.33 | $50.19 | 727012 |
| 2026-01-21 | 50.35 | $50.17 | 1.4M |
| 2026-01-20 | 50.37 | $50.12 | 971500 |
| 2026-01-16 | 50.39 | $50.23 | 709403 |
| 2026-01-15 | 50.41 | $50.25 | 857430 |
| 2026-01-14 | 50.43 | $50.27 | 1.0M |
| 2026-01-13 | 50.44 | $50.23 | 922007 |
| 2026-01-12 | 50.46 | $50.28 | 957800 |
| 2026-01-09 | 50.48 | $50.25 | 822306 |
| 2026-01-08 | 50.51 | $50.21 | 1.1M |
| 2026-01-07 | 50.54 | $50.22 | 1.5M |
| 2026-01-06 | 50.57 | $50.16 | 1.4M |
| 2026-01-05 | 50.62 | $50.09 | 1.5M |
| 2026-01-02 | 50.67 | $50.05 | 788401 |
| 2025-12-31 | 50.74 | $50.01 | 620802 |
| 2025-12-30 | 50.82 | $50.08 | 1.5M |
| 2025-12-29 | 50.89 | $50.13 | 1.0M |
| 2025-12-26 | 50.97 | $50.16 | 1.6M |
| 2025-12-24 | 51.06 | $50.12 | 1.3M |
| 2025-12-23 | 51.16 | $50.01 | 1.7M |
| 2025-12-22 | 51.28 | $49.94 | 1.9M |
| 2025-12-19 | 51.42 | $49.95 | 1.2M |
| 2025-12-18 | 51.57 | $51.60 | 1.1M |
| 2025-12-17 | 51.57 | $51.52 | 676037 |
| 2025-12-16 | 51.58 | $51.56 | 649900 |
| 2025-12-15 | 51.58 | $51.53 | 577200 |
| 2025-12-12 | 51.58 | $51.48 | 575927 |
| 2025-12-11 | 51.60 | $51.52 | 1.1M |
| 2025-12-10 | 51.60 | $51.46 | 793100 |
| 2025-12-09 | 51.62 | $51.46 | 852900 |
| 2025-12-08 | 51.64 | $51.47 | 745205 |
| 2025-12-05 | 51.65 | $51.55 | 460723 |
| 2025-12-04 | 51.66 | $51.59 | 740000 |
| 2025-12-03 | 51.67 | $51.65 | 772347 |
| 2025-12-02 | 51.67 | $51.65 | 1.4M |
| 2025-12-01 | 51.68 | $51.62 | 840400 |
| 2025-11-28 | 51.68 | $51.76 | 311839 |
| 2025-11-26 | 51.67 | $51.78 | 776300 |
| 2025-11-25 | 51.66 | $51.75 | 617900 |
| 2025-11-24 | 51.65 | $51.66 | 1.3M |
| 2025-11-21 | 51.65 | $51.63 | 826900 |
| 2025-11-20 | 51.66 | $51.58 | 782210 |
| 2025-11-19 | 51.66 | $51.56 | 5.6M |
| 2025-11-18 | 51.67 | $51.64 | 1.0M |
| 2025-11-17 | 51.68 | $51.64 | 740200 |
| 2025-11-14 | 51.68 | $51.63 | 1.5M |
| 2025-11-13 | 51.69 | $51.69 | 440800 |
| 2025-11-12 | 51.69 | $51.79 | 431702 |
| 2025-11-11 | 51.68 | $51.79 | 484538 |
| 2025-11-10 | 51.66 | $51.70 | 436300 |
| 2025-11-07 | 51.66 | $51.70 | 626400 |
| 2025-11-06 | 51.66 | $51.73 | 395600 |
| 2025-11-05 | 51.65 | $51.65 | 749701 |
| 2025-11-04 | 51.65 | $51.70 | 605246 |
| 2025-11-03 | 51.64 | $51.71 | 837800 |
| 2025-10-31 | 51.63 | $51.77 | 6.0M |
| 2025-10-30 | 51.62 | $51.73 | 717521 |
| 2025-10-29 | 51.61 | $51.69 | 615600 |
| 2025-10-28 | 51.60 | $51.78 | 607700 |
| 2025-10-27 | 51.58 | $51.79 | 666927 |
| 2025-10-24 | 51.56 | $51.71 | 586045 |
| 2025-10-23 | 51.54 | $51.75 | 866200 |
| 2025-10-22 | 51.52 | $51.80 | 968600 |
| 2025-10-21 | 51.49 | $51.76 | 900100 |
| 2025-10-20 | 51.46 | $51.70 | 7.3M |
| 2025-10-17 | 51.44 | $51.69 | 3.3M |
| 2025-10-16 | 51.41 | $51.78 | 633700 |
| 2025-10-15 | 51.37 | $51.65 | 874142 |
| 2025-10-14 | 51.35 | $51.60 | 726015 |
| 2025-10-13 | 51.32 | $51.53 | 395034 |
| 2025-10-10 | 51.30 | $51.50 | 1.1M |
| 2025-10-09 | 51.28 | $51.35 | 1.7M |
| 2025-10-08 | 51.27 | $51.38 | 692500 |
| 2025-10-07 | 51.26 | $51.29 | 667303 |
| 2025-10-06 | 51.25 | $51.28 | 862600 |
| 2025-10-03 | 51.25 | $51.35 | 941400 |
| 2025-10-02 | 51.24 | $51.32 | 1.6M |
| 2025-10-01 | 51.23 | $51.27 | 2.1M |
| 2025-09-30 | 51.23 | $51.23 | 3.0M |
| 2025-09-29 | 51.23 | $51.29 | 704100 |
| 2025-09-26 | 51.22 | $51.22 | 640064 |
| 2025-09-25 | 51.22 | $51.17 | 597276 |
| 2025-09-24 | 51.22 | $51.21 | 738139 |
| 2025-09-23 | 51.22 | $51.28 | 1.7M |
| 2025-09-22 | 51.22 | $51.26 | 580800 |
| 2025-09-19 | 51.21 | $51.28 | 687633 |
| 2025-09-18 | 51.21 | $51.29 | 911946 |
| 2025-09-17 | 51.20 | $51.35 | 1.1M |
| 2025-09-16 | 51.18 | $51.30 | 3.1M |
| 2025-09-15 | 51.17 | $51.32 | 618126 |
| 2025-09-12 | 51.16 | $51.26 | 694545 |
| 2025-09-11 | 51.14 | $51.34 | 547217 |
| 2025-09-10 | 51.12 | $51.31 | 534403 |
| 2025-09-09 | 51.10 | $51.27 | 495300 |
| 2025-09-08 | 51.09 | $51.30 | 536500 |
| 2025-09-05 | 51.06 | $51.25 | 588800 |
| 2025-09-04 | 51.04 | $51.14 | 752500 |
| 2025-09-03 | 51.03 | $51.03 | 1.3M |
| 2025-09-02 | 51.04 | $50.92 | 677640 |
| 2025-08-29 | 51.05 | $51.05 | 451337 |
| 2025-08-28 | 51.05 | $51.09 | 912000 |
| 2025-08-27 | 51.04 | $51.03 | 2.0M |
| 2025-08-26 | 51.04 | $51.04 | 503246 |
| 2025-08-25 | 51.04 | $50.96 | 577034 |
| 2025-08-22 | 51.05 | $51.07 | 526324 |
| 2025-08-21 | 51.05 | $50.94 | 549128 |
| 2025-08-20 | 51.06 | $51.05 | 537300 |
| 2025-08-19 | 51.06 | $50.99 | 468910 |
| 2025-08-18 | 51.07 | $50.97 | 492900 |
| 2025-08-15 | 51.08 | $50.98 | 1.9M |
| 2025-08-14 | 51.09 | $51.10 | 404848 |
| 2025-08-13 | 51.09 | $51.19 | 621640 |
| 2025-08-12 | 51.08 | $51.09 | 535904 |
| 2025-08-11 | 51.08 | $51.14 | 440017 |
| 2025-08-08 | 51.08 | $51.13 | 392800 |
| 2025-08-07 | 51.07 | $51.22 | 446939 |
| 2025-08-06 | 51.06 | $51.21 | 518603 |
| 2025-08-05 | 51.04 | $51.24 | 1.0M |
| 2025-08-04 | 51.02 | $51.24 | 563200 |
| 2025-08-01 | 50.99 | $51.19 | 430414 |
| 2025-07-31 | 50.97 | $51.04 | 915638 |
| 2025-07-30 | 50.97 | $50.94 | 704615 |
| 2025-07-29 | 50.97 | $51.04 | 699500 |
| 2025-07-28 | 50.96 | $50.98 | 445100 |
| 2025-07-25 | 50.96 | $50.96 | 567259 |
| 2025-07-24 | 50.96 | $50.89 | 580200 |
| 2025-07-23 | 50.97 | $50.95 | 438928 |
| 2025-07-22 | 50.97 | $51.08 | 455500 |
| 2025-07-21 | 50.96 | $51.04 | 724805 |
| 2025-07-18 | 50.95 | $50.93 | 533400 |
| 2025-07-17 | 50.95 | $50.92 | 585307 |
| 2025-07-16 | 50.95 | $50.95 | 477622 |
| 2025-07-15 | 50.96 | $50.85 | 586604 |
| 2025-07-14 | 50.97 | $50.88 | 551931 |
| 2025-07-11 | 50.98 | $50.88 | 515200 |
| 2025-07-10 | 50.99 | $50.94 | 674600 |
| 2025-07-09 | 50.99 | $51.03 | 717100 |
| 2025-07-08 | 50.99 | $50.95 | 655700 |
| 2025-07-07 | 50.99 | $51.02 | 1.1M |
| 2025-07-03 | 50.99 | $51.09 | 582533 |
| 2025-07-02 | 50.98 | $51.00 | 947400 |
| 2025-07-01 | 50.97 | $51.15 | 820408 |
| 2025-06-30 | 50.95 | $51.09 | 758522 |
| 2025-06-27 | 50.94 | $51.07 | 669900 |
| 2025-06-26 | 50.93 | $51.09 | 510400 |
| 2025-06-25 | 50.91 | $51.04 | 546300 |
| 2025-06-24 | 50.90 | $51.07 | 455500 |
| 2025-06-23 | 50.88 | $51.05 | 454923 |
| 2025-06-20 | 50.86 | $51.02 | 553428 |
| 2025-06-18 | 50.84 | $51.02 | 1.0M |
| 2025-06-17 | 50.82 | $50.94 | 944300 |
| 2025-06-16 | 50.81 | $50.91 | 646322 |
| 2025-06-13 | 50.80 | $50.89 | 510000 |
| 2025-06-12 | 50.79 | $51.05 | 767300 |
| 2025-06-11 | 50.76 | $50.97 | 2.0M |
| 2025-06-10 | 50.74 | $50.92 | 594300 |
| 2025-06-09 | 50.72 | $50.85 | 673700 |
| 2025-06-06 | 50.71 | $50.77 | 742100 |
| 2025-06-05 | 50.70 | $50.78 | 871010 |
| 2025-06-04 | 50.70 | $50.90 | 967800 |
| 2025-06-03 | 50.67 | $50.85 | 807200 |
| 2025-06-02 | 50.66 | $50.82 | 1.9M |
| 2025-05-30 | 50.64 | $50.86 | 953100 |
| 2025-05-29 | 50.62 | $50.82 | 1.7M |
| 2025-05-28 | 50.59 | $50.74 | 1.8M |
| 2025-05-27 | 50.58 | $50.76 | 2.0M |
| 2025-05-23 | 50.56 | $50.63 | 2.9M |
| 2025-05-22 | 50.55 | $50.49 | 2.0M |
| 2025-05-21 | 50.56 | $50.42 | 6.8M |
| 2025-05-20 | 50.57 | $50.58 | 42.9M |
| 2025-05-19 | 50.57 | $50.69 | 217400 |
| 2025-05-16 | 50.56 | $50.61 | 467000 |
| 2025-05-15 | 50.55 | $50.59 | 445700 |
| 2025-05-14 | 50.55 | $50.39 | 360100 |
| 2025-05-13 | 50.57 | $50.52 | 649800 |
| 2025-05-12 | 50.57 | $50.52 | 584310 |
| 2025-05-09 | 50.58 | $50.68 | 382732 |
| 2025-05-08 | 50.57 | $50.61 | 628600 |
| 2025-05-07 | 50.56 | $50.78 | 706044 |
| 2025-05-06 | 50.54 | $50.72 | 499100 |
| 2025-05-05 | 50.52 | $50.67 | 417716 |
| 2025-05-02 | 50.51 | $50.66 | 860026 |
| 2025-05-01 | 50.49 | $50.74 | 2.0M |
| 2025-04-30 | 50.46 | $50.82 | 3.9M |
| 2025-04-29 | 50.43 | $50.72 | 755066 |
| 2025-04-28 | 50.39 | $50.66 | 542700 |
| 2025-04-25 | 50.37 | $50.68 | 743830 |
| 2025-04-24 | 50.33 | $50.71 | 619100 |
| 2025-04-23 | 50.29 | $50.55 | 539243 |
| 2025-04-22 | 50.27 | $50.58 | 1.1M |
| 2025-04-21 | 50.23 | $50.49 | 493913 |
| 2025-04-17 | 50.21 | $50.53 | 773300 |
| 2025-04-16 | 50.17 | $50.49 | 628300 |
| 2025-04-15 | 50.14 | $50.37 | 573519 |
| 2025-04-14 | 50.11 | $50.39 | 611611 |
| 2025-04-11 | 50.09 | $50.25 | 1.5M |
| 2025-04-10 | 50.07 | $50.20 | 690369 |
| 2025-04-09 | 50.05 | $50.17 | 1.1M |
| 2025-04-08 | 50.04 | $50.19 | 1.4M |
| 2025-04-07 | 50.03 | $50.20 | 1.9M |
| 2025-04-04 | 50.01 | $50.38 | 622700 |
| 2025-04-03 | 49.97 | $50.30 | 539100 |
| 2025-04-02 | 49.93 | $50.11 | 1.2M |
| 2025-04-01 | 49.92 | $50.09 | 714444 |
| 2025-03-31 | 49.90 | $49.99 | 731209 |
| 2025-03-28 | 49.89 | $49.98 | 1.0M |
| 2025-03-27 | 49.88 | $49.87 | 507000 |
| 2025-03-26 | 49.88 | $49.84 | 622002 |
| 2025-03-25 | 49.88 | $49.83 | 922900 |
| 2025-03-24 | 49.89 | $49.82 | 408800 |
| 2025-03-21 | 49.89 | $49.85 | 663003 |
| 2025-03-20 | 49.90 | $49.84 | 953500 |
| 2025-03-19 | 49.91 | $49.89 | 3.3M |
| 2025-03-18 | 49.91 | $49.78 | 2.3M |
| 2025-03-17 | 49.92 | $49.74 | 879822 |
| 2025-03-14 | 49.94 | $49.69 | 755900 |
| 2025-03-13 | 49.97 | $49.70 | 1.7M |
| 2025-03-12 | 49.99 | $49.64 | 830041 |
| 2025-03-11 | 50.03 | $49.59 | 671100 |
| 2025-03-10 | 50.08 | $49.76 | 731200 |
| 2025-03-07 | 50.11 | $49.72 | 382301 |
| 2025-03-06 | 50.15 | $49.77 | 474330 |
| 2025-03-05 | 50.19 | $49.86 | 808907 |
| 2025-03-04 | 50.23 | $50.05 | 480000 |
| 2025-03-03 | 50.24 | $50.32 | 1.1M |
| 2025-02-28 | 50.24 | $50.43 | 389500 |
| 2025-02-27 | 50.22 | $50.33 | 270412 |
| 2025-02-26 | 50.20 | $50.37 | 651900 |
| 2025-02-25 | 50.19 | $50.31 | 466600 |
| 2025-02-24 | 50.17 | $50.14 | 600845 |
| 2025-02-21 | 50.18 | $50.21 | 241100 |
| 2025-02-20 | 50.17 | $50.07 | 377000 |
| 2025-02-19 | 50.18 | $50.04 | 604420 |
| 2025-02-18 | 50.20 | $50.10 | 572400 |
| 2025-02-14 | 50.21 | $50.25 | 959600 |
| 2025-02-13 | 50.21 | $50.35 | 324829 |
| 2025-02-12 | 50.19 | $50.14 | 422800 |
| 2025-02-11 | 50.20 | $50.25 | 473800 |
| 2025-02-10 | 50.19 | $50.36 | 409850 |
| 2025-02-07 | 50.17 | $50.34 | 379600 |
| 2025-02-06 | 50.15 | $50.40 | 488900 |
| 2025-02-05 | 50.13 | $50.41 | 1.7M |
| 2025-02-04 | 50.10 | $50.34 | 403400 |
| 2025-02-03 | 50.07 | $50.30 | 896300 |
| 2025-01-31 | 50.05 | $50.14 | 375002 |
| 2025-01-30 | 50.04 | $50.10 | 278700 |
| 2025-01-29 | 50.03 | $49.97 | 288700 |
| 2025-01-28 | 50.04 | $49.97 | 492700 |
| 2025-01-27 | 50.05 | $49.99 | 570920 |
| 2025-01-24 | 50.05 | $49.94 | 380100 |
| 2025-01-23 | 50.06 | $49.88 | 455636 |
| 2025-01-22 | 50.08 | $49.95 | 685923 |
| 2025-01-21 | 50.10 | $50.02 | 829400 |
| 2025-01-17 | 50.11 | $49.87 | 830826 |
| 2025-01-16 | 50.13 | $49.77 | 514529 |
| 2025-01-15 | 50.17 | $49.69 | 785439 |
| 2025-01-14 | 50.22 | $49.42 | 401334 |
| 2025-01-13 | 50.30 | $49.51 | 465300 |
| 2025-01-10 | 50.39 | $49.54 | 589709 |
| 2025-01-08 | 50.48 | $49.75 | 256326 |
| 2025-01-07 | 50.55 | $49.82 | 282101 |
| 2025-01-06 | 50.63 | $49.96 | 370001 |
| 2025-01-03 | 50.70 | $49.97 | 391700 |
| 2025-01-02 | 50.78 | $49.96 | 400708 |
| 2024-12-31 | 50.86 | $49.92 | 550100 |
| 2024-12-30 | 50.96 | $49.96 | 682000 |
| 2024-12-27 | 51.07 | $49.87 | 392142 |
| 2024-12-26 | 51.19 | $50.04 | 690500 |
| 2024-12-24 | 51.31 | $50.01 | 643500 |
| 2024-12-23 | 51.45 | $49.95 | 1.1M |
| 2024-12-20 | 51.61 | $50.03 | 1.5M |
| 2024-12-19 | 51.77 | $49.94 | 881600 |
| 2024-12-18 | 51.97 | $49.87 | 729925 |
| 2024-12-17 | 52.19 | $52.24 | 415300 |
| 2024-12-16 | 52.18 | $52.29 | 366526 |
| 2024-12-13 | 52.17 | $52.24 | 307800 |
| 2024-12-12 | 52.16 | $52.26 | 292900 |
| 2024-12-11 | 52.15 | $52.42 | 308100 |
| 2024-12-10 | 52.13 | $52.43 | 409134 |
| 2024-12-09 | 52.09 | $52.45 | 387400 |
| 2024-12-06 | 52.06 | $52.45 | 351127 |
| 2024-12-05 | 52.02 | $52.41 | 485329 |
| 2024-12-04 | 51.97 | $52.46 | 336000 |
| 2024-12-03 | 51.92 | $52.32 | 968611 |
| 2024-12-02 | 51.88 | $52.36 | 706600 |
| 2024-11-29 | 51.83 | $52.28 | 135342 |
| 2024-11-27 | 51.78 | $52.04 | 270618 |
| 2024-11-26 | 51.76 | $51.98 | 309500 |
| 2024-11-25 | 51.73 | $52.02 | 438005 |
| 2024-11-22 | 51.70 | $51.86 | 380636 |
| 2024-11-21 | 51.69 | $51.71 | 522430 |
| 2024-11-20 | 51.68 | $51.65 | 322918 |
| 2024-11-19 | 51.69 | $51.72 | 290200 |
| 2024-11-18 | 51.68 | $51.74 | 268100 |
| 2024-11-15 | 51.68 | $51.80 | 798826 |
| 2024-11-14 | 51.66 | $51.78 | 727200 |
| 2024-11-13 | 51.65 | $51.62 | 321900 |
| 2024-11-12 | 51.65 | $51.65 | 286730 |
| 2024-11-11 | 51.66 | $51.77 | 338500 |
| 2024-11-08 | 51.64 | $51.69 | 315100 |
| 2024-11-07 | 51.64 | $51.65 | 371000 |
| 2024-11-06 | 51.64 | $51.47 | 351100 |
| 2024-11-05 | 51.65 | $51.66 | 248100 |
| 2024-11-04 | 51.65 | $51.60 | 288400 |
| 2024-11-01 | 51.66 | $51.52 | 603745 |
| 2024-10-31 | 51.67 | $51.57 | 679400 |
| 2024-10-30 | 51.69 | $51.53 | 453726 |
| 2024-10-29 | 51.70 | $51.67 | 313100 |
| 2024-10-28 | 51.71 | $51.72 | 407100 |
| 2024-10-25 | 51.70 | $51.64 | 363711 |
| 2024-10-24 | 51.71 | $51.70 | 833900 |
| 2024-10-23 | 51.71 | $51.58 | 305743 |
| 2024-10-22 | 51.73 | $51.64 | 663600 |
| 2024-10-21 | 51.73 | $51.67 | 182700 |
| 2024-10-18 | 51.74 | $51.93 | 249637 |
| 2024-10-17 | 51.72 | $51.84 | 193400 |
| 2024-10-16 | 51.71 | $51.84 | 278700 |
| 2024-10-15 | 51.69 | $51.72 | 424400 |
| 2024-10-14 | 51.69 | $51.62 | 170600 |
| 2024-10-11 | 51.70 | $51.65 | 645343 |
| 2024-10-10 | 51.70 | $51.60 | 917400 |
| 2024-10-09 | 51.72 | $51.51 | 246400 |
| 2024-10-08 | 51.74 | $51.65 | 554700 |
| 2024-10-07 | 51.75 | $51.55 | 696725 |
| 2024-10-04 | 51.77 | $51.59 | 366500 |
| 2024-10-03 | 51.79 | $51.79 | 374400 |
| 2024-10-02 | 51.79 | $51.91 | 347301 |
| 2024-10-01 | 51.77 | $52.02 | 327200 |
| 2024-09-30 | 51.75 | $51.82 | 399300 |
| 2024-09-27 | 51.74 | $51.89 | 197900 |
| 2024-09-26 | 51.72 | $51.84 | 670201 |
| 2024-09-25 | 51.71 | $51.80 | 206349 |
| 2024-09-24 | 51.70 | $51.93 | 314205 |
| 2024-09-23 | 51.68 | $51.89 | 380513 |
| 2024-09-20 | 51.65 | $51.80 | 2.8M |
| 2024-09-19 | 51.64 | $51.84 | 398906 |
| 2024-09-18 | 51.62 | $51.81 | 290936 |
| 2024-09-17 | 51.60 | $51.89 | 206900 |
| 2024-09-16 | 51.57 | $51.95 | 253428 |
| 2024-09-13 | 51.53 | $51.88 | 289133 |
| 2024-09-12 | 51.49 | $51.80 | 275400 |
| 2024-09-11 | 51.46 | $51.84 | 219713 |
| 2024-09-10 | 51.41 | $51.78 | 205934 |
| 2024-09-09 | 51.38 | $51.70 | 385725 |
| 2024-09-06 | 51.34 | $51.62 | 284900 |
| 2024-09-05 | 51.31 | $51.62 | 244500 |
| 2024-09-04 | 51.28 | $51.61 | 325900 |
| 2024-09-03 | 51.25 | $51.39 | 351500 |
| 2024-08-30 | 51.23 | $51.29 | 203800 |
| 2024-08-29 | 51.22 | $51.31 | 272947 |
| 2024-08-28 | 51.22 | $51.33 | 285200 |
| 2024-08-27 | 51.20 | $51.33 | 259200 |
| 2024-08-26 | 51.19 | $51.40 | 425702 |
| 2024-08-23 | 51.17 | $51.48 | 272823 |
| 2024-08-22 | 51.14 | $51.32 | 222000 |
| 2024-08-21 | 51.12 | $51.43 | 422613 |
| 2024-08-20 | 51.08 | $51.40 | 278718 |
| 2024-08-19 | 51.05 | $51.31 | 530328 |
| 2024-08-16 | 51.02 | $51.30 | 250200 |
| 2024-08-15 | 50.99 | $51.25 | 387614 |
| 2024-08-14 | 50.97 | $51.42 | 242935 |
| 2024-08-13 | 50.92 | $51.37 | 194700 |
| 2024-08-12 | 50.87 | $51.28 | 676800 |
| 2024-08-09 | 50.83 | $51.26 | 288639 |
| 2024-08-08 | 50.78 | $51.11 | 399103 |
| 2024-08-07 | 50.75 | $51.07 | 476900 |
| 2024-08-06 | 50.71 | $51.36 | 444528 |
| 2024-08-05 | 50.65 | $51.38 | 531412 |
| 2024-08-02 | 50.57 | $51.38 | 333346 |
| 2024-08-01 | 50.48 | $51.02 | 1.1M |
| 2024-07-31 | 50.43 | $50.96 | 362000 |
| 2024-07-30 | 50.37 | $50.76 | 489749 |
| 2024-07-29 | 50.33 | $50.75 | 382600 |
| 2024-07-26 | 50.29 | $50.64 | 307000 |
| 2024-07-25 | 50.25 | $50.45 | 2.6M |
| 2024-07-24 | 50.23 | $50.30 | 2.3M |
| 2024-07-23 | 50.22 | $50.42 | 208030 |
| 2024-07-22 | 50.20 | $50.36 | 278500 |
| 2024-07-19 | 50.18 | $50.40 | 146000 |
| 2024-07-18 | 50.16 | $50.42 | 231700 |
| 2024-07-17 | 50.13 | $50.42 | 625200 |
| 2024-07-16 | 50.10 | $50.49 | 303601 |
| 2024-07-15 | 50.06 | $50.30 | 693000 |
| 2024-07-12 | 50.04 | $50.29 | 271014 |
| 2024-07-11 | 50.01 | $50.26 | 238800 |
| 2024-07-10 | 49.98 | $50.15 | 276400 |
| 2024-07-09 | 49.96 | $50.05 | 772716 |
| 2024-07-08 | 49.96 | $50.12 | 384915 |
| 2024-07-05 | 49.94 | $50.10 | 174126 |
| 2024-07-03 | 49.92 | $50.04 | 336200 |
| 2024-07-02 | 49.91 | $49.88 | 322823 |
| 2024-07-01 | 49.91 | $49.77 | 242200 |
| 2024-06-28 | 49.93 | $49.92 | 244400 |
| 2024-06-27 | 49.93 | $49.98 | 281300 |
| 2024-06-26 | 49.92 | $49.93 | 506900 |
| 2024-06-25 | 49.92 | $50.11 | 207900 |
| 2024-06-24 | 49.90 | $50.09 | 402603 |
| 2024-06-21 | 49.88 | $50.09 | 803600 |
| 2024-06-20 | 49.86 | $50.08 | 565131 |
| 2024-06-18 | 49.84 | $50.11 | 214300 |
| 2024-06-17 | 49.81 | $50.01 | 185700 |
| 2024-06-14 | 49.78 | $50.10 | 384425 |
| 2024-06-13 | 49.75 | $49.99 | 230518 |
| 2024-06-12 | 49.73 | $49.84 | 241802 |
| 2024-06-11 | 49.71 | $49.71 | 299100 |
| 2024-06-10 | 49.72 | $49.61 | 268628 |
| 2024-06-07 | 49.73 | $49.73 | 874200 |
| 2024-06-06 | 49.73 | $49.93 | 262800 |
| 2024-06-05 | 49.70 | $49.98 | 546914 |
| 2024-06-04 | 49.68 | $49.86 | 242100 |
| 2024-06-03 | 49.66 | $49.77 | 476200 |
| 2024-05-31 | 49.64 | $49.60 | 652722 |
| 2024-05-30 | 49.65 | $49.49 | 214145 |
| 2024-05-29 | 49.66 | $49.41 | 235112 |
| 2024-05-28 | 49.69 | $49.58 | 292800 |
| 2024-05-24 | 49.70 | $49.66 | 167311 |
| 2024-05-23 | 49.71 | $49.63 | 222600 |
| 2024-05-22 | 49.72 | $49.70 | 330422 |
| 2024-05-21 | 49.72 | $49.79 | 232626 |
| 2024-05-20 | 49.71 | $49.76 | 244400 |
| 2024-05-17 | 49.71 | $49.78 | 160643 |
| 2024-05-16 | 49.70 | $49.86 | 362300 |
| 2024-05-15 | 49.68 | $49.98 | 334400 |
| 2024-05-14 | 49.65 | $49.68 | 264741 |
| 2024-05-13 | 49.65 | $49.71 | 176200 |
| 2024-05-10 | 49.64 | $49.67 | 385100 |
| 2024-05-09 | 49.64 | $49.80 | 314623 |
| 2024-05-08 | 49.62 | $49.84 | 295103 |
| 2024-05-07 | 49.59 | $49.86 | 1.1M |
| 2024-05-06 | 49.57 | $49.71 | 233730 |
| 2024-05-03 | 49.55 | $49.69 | 436616 |
| 2024-05-02 | 49.54 | $49.57 | 523100 |
| 2024-05-01 | 49.53 | $49.53 | 1.0M |
| 2024-04-30 | 49.53 | $49.44 | 1.7M |
| 2024-04-29 | 49.54 | $49.47 | 434400 |
| 2024-04-26 | 49.55 | $49.42 | 298100 |
| 2024-04-25 | 49.56 | $49.28 | 328424 |
| 2024-04-24 | 49.59 | $49.35 | 329348 |
| 2024-04-23 | 49.62 | $49.54 | 211700 |
| 2024-04-22 | 49.63 | $49.59 | 277400 |
| 2024-04-19 | 49.63 | $49.51 | 283700 |
| 2024-04-18 | 49.65 | $49.48 | 289931 |
| 2024-04-17 | 49.66 | $49.55 | 296219 |
| 2024-04-16 | 49.68 | $49.43 | 261303 |
| 2024-04-15 | 49.70 | $49.54 | 315426 |
| 2024-04-12 | 49.72 | $49.73 | 278500 |
| 2024-04-11 | 49.72 | $49.56 | 359606 |
| 2024-04-10 | 49.73 | $49.54 | 286200 |
| 2024-04-09 | 49.75 | $49.81 | 266839 |
| 2024-04-08 | 49.75 | $49.66 | 283418 |
| 2024-04-05 | 49.76 | $49.74 | 289100 |
| 2024-04-04 | 49.76 | $49.92 | 438300 |
| 2024-04-03 | 49.74 | $49.78 | 333600 |
| 2024-04-02 | 49.74 | $49.76 | 432544 |
| 2024-04-01 | 49.73 | $49.78 | 649800 |
| 2024-03-28 | 49.73 | $49.95 | 177426 |
| 2024-03-27 | 49.71 | $49.97 | 218400 |
| 2024-03-26 | 49.68 | $49.79 | 240535 |
| 2024-03-25 | 49.67 | $49.78 | 254400 |
| 2024-03-22 | 49.66 | $49.88 | 339800 |
| 2024-03-21 | 49.63 | $49.72 | 699300 |
| 2024-03-20 | 49.62 | $49.70 | 285800 |
| 2024-03-19 | 49.61 | $49.64 | 288448 |
| 2024-03-18 | 49.61 | $49.56 | 239334 |
| 2024-03-15 | 49.62 | $49.57 | 243136 |
| 2024-03-14 | 49.62 | $49.54 | 213000 |
| 2024-03-13 | 49.63 | $49.72 | 291608 |
| 2024-03-12 | 49.62 | $49.81 | 287327 |
| 2024-03-11 | 49.60 | $49.83 | 350800 |
| 2024-03-08 | 49.58 | $49.87 | 408900 |
| 2024-03-07 | 49.55 | $49.84 | 247946 |
| 2024-03-06 | 49.52 | $49.80 | 371000 |
| 2024-03-05 | 49.49 | $49.77 | 333700 |
| 2024-03-04 | 49.46 | $49.66 | 727900 |
| 2024-03-01 | 49.44 | $49.62 | 546800 |
| 2024-02-29 | 49.42 | $49.52 | 321549 |
| 2024-02-28 | 49.40 | $49.43 | 716817 |
| 2024-02-27 | 49.40 | $49.35 | 290700 |
| 2024-02-26 | 49.41 | $49.41 | 484700 |
| 2024-02-23 | 49.41 | $49.47 | 262000 |
| 2024-02-22 | 49.40 | $49.36 | 444619 |
| 2024-02-21 | 49.41 | $49.28 | 479910 |
| 2024-02-20 | 49.42 | $49.38 | 347431 |
| 2024-02-16 | 49.42 | $49.33 | 519000 |
| 2024-02-15 | 49.43 | $49.44 | 629401 |
| 2024-02-14 | 49.43 | $49.48 | 515045 |
| 2024-02-13 | 49.43 | $49.18 | 551100 |
| 2024-02-12 | 49.45 | $49.36 | 278400 |
| 2024-02-09 | 49.46 | $49.32 | 303205 |
| 2024-02-08 | 49.48 | $49.32 | 262210 |
| 2024-02-07 | 49.49 | $49.37 | 470000 |
| 2024-02-06 | 49.51 | $49.49 | 490028 |
| 2024-02-05 | 49.51 | $49.45 | 608532 |
| 2024-02-02 | 49.51 | $49.62 | 330300 |
| 2024-02-01 | 49.50 | $49.83 | 514535 |
| 2024-01-31 | 49.47 | $49.71 | 305000 |
| 2024-01-30 | 49.44 | $49.53 | 598433 |
| 2024-01-29 | 49.43 | $49.52 | 1.4M |
| 2024-01-26 | 49.42 | $49.27 | 260531 |
| 2024-01-25 | 49.44 | $49.33 | 243023 |
| 2024-01-24 | 49.45 | $49.17 | 329800 |
| 2024-01-23 | 49.48 | $49.22 | 484000 |
| 2024-01-22 | 49.51 | $49.32 | 512600 |
| 2024-01-19 | 49.53 | $49.25 | 392100 |
| 2024-01-18 | 49.56 | $49.18 | 344500 |
| 2024-01-17 | 49.60 | $49.25 | 346500 |
| 2024-01-16 | 49.64 | $49.36 | 292303 |
| 2024-01-12 | 49.67 | $49.56 | 224900 |
| 2024-01-11 | 49.68 | $49.54 | 1.6M |
| 2024-01-10 | 49.69 | $49.33 | 474244 |
| 2024-01-09 | 49.73 | $49.40 | 1.1M |
| 2024-01-08 | 49.76 | $49.52 | 742212 |
| 2024-01-05 | 49.79 | $49.43 | 535400 |
| 2024-01-04 | 49.83 | $49.48 | 316500 |
| 2024-01-03 | 49.86 | $49.71 | 357200 |
| 2024-01-02 | 49.88 | $49.63 | 683700 |
| 2023-12-29 | 49.91 | $49.80 | 674100 |
| 2023-12-28 | 49.92 | $49.87 | 421712 |
| 2023-12-27 | 49.92 | $50.02 | 255200 |
| 2023-12-26 | 49.91 | $49.79 | 246500 |
| 2023-12-22 | 49.92 | $49.70 | 413620 |
| 2023-12-21 | 49.95 | $49.82 | 686910 |
| 2023-12-20 | 49.96 | $49.78 | 606200 |
| 2023-12-19 | 49.98 | $49.62 | 411205 |
| 2023-12-18 | 50.02 | $49.51 | 568700 |
| 2023-12-15 | 50.07 | $49.47 | 596400 |
| 2023-12-14 | 50.14 | $49.29 | 412828 |
| 2023-12-13 | 50.22 | $51.03 | 309400 |
| 2023-12-12 | 50.14 | $50.64 | 312115 |
| 2023-12-11 | 50.09 | $50.57 | 10.3M |
| 2023-12-08 | 50.04 | $50.51 | 328100 |
| 2023-12-07 | 49.99 | $50.61 | 431100 |
| 2023-12-06 | 49.92 | $50.74 | 234300 |
| 2023-12-05 | 49.83 | $50.56 | 259219 |
| 2023-12-04 | 49.76 | $50.29 | 400702 |
| 2023-12-01 | 49.70 | $50.39 | 601600 |
| 2023-11-30 | 49.63 | $50.03 | 2.2M |
| 2023-11-29 | 49.59 | $50.25 | 328500 |
| 2023-11-28 | 49.52 | $50.06 | 261305 |
| 2023-11-27 | 49.46 | $49.89 | 391700 |
| 2023-11-24 | 49.41 | $49.65 | 250100 |
| 2023-11-22 | 49.39 | $49.92 | 347500 |
| 2023-11-21 | 49.33 | $49.89 | 414800 |
| 2023-11-20 | 49.27 | $49.75 | 174900 |
| 2023-11-17 | 49.22 | $49.80 | 330700 |
| 2023-11-16 | 49.16 | $49.71 | 378131 |
| 2023-11-15 | 49.11 | $49.49 | 272024 |
| 2023-11-14 | 49.06 | $49.61 | 326333 |
| 2023-11-13 | 49.01 | $49.23 | 530500 |
| 2023-11-10 | 48.98 | $49.30 | 215600 |
| 2023-11-09 | 48.95 | $49.28 | 238900 |
| 2023-11-08 | 48.92 | $49.45 | 254300 |
| 2023-11-07 | 48.86 | $49.33 | 446903 |
| 2023-11-06 | 48.81 | $49.05 | 337748 |
| 2023-11-03 | 48.79 | $49.21 | 250327 |
| 2023-11-02 | 48.74 | $49.10 | 454244 |
| 2023-11-01 | 48.70 | $49.02 | 506300 |
| 2023-10-31 | 48.67 | $48.70 | 618519 |
| 2023-10-30 | 48.67 | $48.73 | 612100 |
| 2023-10-27 | 48.66 | $48.74 | 281400 |
| 2023-10-26 | 48.65 | $48.68 | 257300 |
| 2023-10-25 | 48.65 | $48.43 | 355732 |
| 2023-10-24 | 48.67 | $48.65 | 309700 |
| 2023-10-23 | 48.67 | $48.57 | 174300 |
| 2023-10-20 | 48.68 | $48.50 | 217410 |
| 2023-10-19 | 48.70 | $48.48 | 292226 |
| 2023-10-18 | 48.73 | $48.54 | 248340 |
| 2023-10-17 | 48.75 | $48.61 | 174700 |
| 2023-10-16 | 48.76 | $48.80 | 446000 |
| 2023-10-13 | 48.76 | $48.89 | 264506 |
| 2023-10-12 | 48.74 | $48.75 | 284700 |
| 2023-10-11 | 48.74 | $48.92 | 1.1M |
| 2023-10-10 | 48.72 | $48.71 | 239100 |
| 2023-10-09 | 48.72 | $48.71 | 126611 |
| 2023-10-06 | 48.73 | $48.43 | 159429 |
| 2023-10-05 | 48.76 | $48.53 | 175443 |
| 2023-10-04 | 48.78 | $48.50 | 353610 |
| 2023-10-03 | 48.81 | $48.37 | 363203 |
| 2023-10-02 | 48.86 | $48.55 | 268200 |
| 2023-09-29 | 48.89 | $48.78 | 149400 |
| 2023-09-28 | 48.90 | $48.66 | 196445 |
| 2023-09-27 | 48.93 | $48.59 | 247200 |
| 2023-09-26 | 48.96 | $48.66 | 219020 |
| 2023-09-25 | 48.99 | $48.70 | 241500 |
| 2023-09-22 | 49.02 | $48.88 | 145200 |
| 2023-09-21 | 49.04 | $48.87 | 120000 |
| 2023-09-20 | 49.06 | $48.91 | 232840 |
| 2023-09-19 | 49.07 | $48.86 | 153600 |
| 2023-09-18 | 49.09 | $49.00 | 433740 |
| 2023-09-15 | 49.10 | $49.03 | 199317 |
| 2023-09-14 | 49.11 | $49.20 | 268200 |
| 2023-09-13 | 49.10 | $49.05 | 219200 |
| 2023-09-12 | 49.11 | $49.01 | 152615 |
| 2023-09-11 | 49.12 | $49.00 | 242500 |
| 2023-09-08 | 49.13 | $49.10 | 222146 |
| 2023-09-07 | 49.13 | $49.06 | 207525 |
| 2023-09-06 | 49.14 | $48.94 | 690400 |
| 2023-09-05 | 49.16 | $49.03 | 446100 |
| 2023-09-01 | 49.17 | $49.30 | 582033 |
| 2023-08-31 | 49.16 | $49.40 | 118000 |
| 2023-08-30 | 49.13 | $49.18 | 135721 |
| 2023-08-29 | 49.13 | $49.26 | 219108 |
| 2023-08-28 | 49.12 | $49.18 | 183400 |
| 2023-08-25 | 49.11 | $49.18 | 170500 |
| 2023-08-24 | 49.10 | $49.18 | 232004 |
| 2023-08-23 | 49.09 | $49.31 | 249000 |
| 2023-08-22 | 49.07 | $48.92 | 162000 |
| 2023-08-21 | 49.09 | $48.94 | 186623 |
| 2023-08-18 | 49.10 | $48.95 | 112300 |
| 2023-08-17 | 49.12 | $48.90 | 193800 |
| 2023-08-16 | 49.14 | $48.91 | 264500 |
| 2023-08-15 | 49.17 | $48.92 | 152100 |
| 2023-08-14 | 49.19 | $49.03 | 268043 |
| 2023-08-11 | 49.21 | $49.08 | 214700 |
| 2023-08-10 | 49.22 | $49.20 | 156600 |
| 2023-08-09 | 49.22 | $49.30 | 128032 |
| 2023-08-08 | 49.22 | $49.34 | 161700 |
| 2023-08-07 | 49.20 | $49.12 | 304102 |
| 2023-08-04 | 49.21 | $49.19 | 171235 |
| 2023-08-03 | 49.21 | $49.06 | 160828 |
| 2023-08-02 | 49.23 | $49.23 | 196100 |
| 2023-08-01 | 49.23 | $49.21 | 312500 |
| 2023-07-31 | 49.23 | $49.31 | 1.4M |
| 2023-07-28 | 49.23 | $49.33 | 129808 |
| 2023-07-27 | 49.21 | $49.18 | 208900 |
| 2023-07-26 | 49.22 | $49.33 | 224302 |
| 2023-07-25 | 49.21 | $49.38 | 157100 |
| 2023-07-24 | 49.19 | $49.39 | 153400 |
| 2023-07-21 | 49.17 | $49.34 | 157800 |
| 2023-07-20 | 49.15 | $49.29 | 788500 |
| 2023-07-19 | 49.13 | $49.48 | 173800 |
| 2023-07-18 | 49.10 | $49.38 | 226200 |
| 2023-07-17 | 49.07 | $49.24 | 266000 |
| 2023-07-14 | 49.05 | $49.10 | 134900 |
| 2023-07-13 | 49.04 | $49.23 | 446421 |
| 2023-07-12 | 49.02 | $49.03 | 486406 |
| 2023-07-11 | 49.02 | $48.76 | 295200 |
| 2023-07-10 | 49.05 | $48.82 | 158400 |
| 2023-07-07 | 49.07 | $48.81 | 242114 |
| 2023-07-06 | 49.10 | $48.80 | 337347 |
| 2023-07-05 | 49.13 | $48.94 | 1.3M |
| 2023-07-03 | 49.16 | $49.23 | 591100 |
| 2023-06-30 | 49.15 | $49.29 | 330200 |
| 2023-06-29 | 49.13 | $49.13 | 186600 |
| 2023-06-28 | 49.13 | $49.36 | 120600 |
| 2023-06-27 | 49.11 | $49.25 | 264210 |
| 2023-06-26 | 49.09 | $49.35 | 106400 |
| 2023-06-23 | 49.07 | $49.21 | 166300 |
| 2023-06-22 | 49.05 | $48.96 | 132000 |
| 2023-06-21 | 49.06 | $49.16 | 117700 |
| 2023-06-20 | 49.05 | $49.25 | 223400 |
| 2023-06-16 | 49.03 | $48.99 | 194100 |
| 2023-06-15 | 49.03 | $49.03 | 154800 |
| 2023-06-14 | 49.03 | $49.03 | 230000 |
| 2023-06-13 | 49.03 | $48.96 | 160741 |
| 2023-06-12 | 49.04 | $49.16 | 135400 |
| 2023-06-09 | 49.03 | $49.07 | 270400 |
| 2023-06-08 | 49.03 | $49.08 | 260644 |
| 2023-06-07 | 49.02 | $48.89 | 167500 |
| 2023-06-06 | 49.03 | $49.09 | 243909 |
| 2023-06-05 | 49.03 | $49.14 | 242714 |
| 2023-06-02 | 49.02 | $49.11 | 494512 |
| 2023-06-01 | 49.01 | $49.33 | 1.2M |
| 2023-05-31 | 48.97 | $49.20 | 205900 |
| 2023-05-30 | 48.95 | $49.04 | 171300 |
| 2023-05-26 | 48.94 | $48.73 | 215600 |
| 2023-05-25 | 48.96 | $48.66 | 213500 |
| 2023-05-24 | 48.99 | $48.79 | 171510 |
| 2023-05-23 | 49.01 | $48.86 | 233400 |
| 2023-05-22 | 49.03 | $48.87 | 398936 |
| 2023-05-19 | 49.05 | $48.89 | 234500 |
| 2023-05-18 | 49.06 | $48.87 | 224315 |
| 2023-05-17 | 49.08 | $49.13 | 268536 |
| 2023-05-16 | 49.08 | $49.10 | 129900 |
| 2023-05-15 | 49.07 | $49.22 | 201300 |
| 2023-05-12 | 49.06 | $49.27 | 149400 |
| 2023-05-11 | 49.04 | $49.35 | 237900 |
| 2023-05-10 | 49.00 | $49.18 | 233400 |
| 2023-05-09 | 48.98 | $48.98 | 191528 |
| 2023-05-08 | 48.99 | $49.05 | 355400 |
| 2023-05-05 | 48.98 | $49.14 | 445500 |
| 2023-05-04 | 48.96 | $49.27 | 180300 |
| 2023-05-03 | 48.93 | $49.25 | 155800 |
| 2023-05-02 | 48.90 | $49.23 | 408615 |
| 2023-05-01 | 48.86 | $48.88 | 194300 |
| 2023-04-28 | 48.86 | $49.14 | 1.3M |
| 2023-04-27 | 48.83 | $48.77 | 445500 |
| 2023-04-26 | 48.83 | $49.01 | 1.2M |
| 2023-04-25 | 48.82 | $49.04 | 229231 |
| 2023-04-24 | 48.79 | $48.70 | 395338 |
| 2023-04-21 | 48.80 | $48.72 | 175921 |
| 2023-04-20 | 48.81 | $48.76 | 2.1M |
| 2023-04-19 | 48.82 | $48.63 | 144442 |
| 2023-04-18 | 48.84 | $48.66 | 264813 |
| 2023-04-17 | 48.85 | $48.69 | 314511 |
| 2023-04-14 | 48.87 | $48.75 | 155900 |
| 2023-04-13 | 48.88 | $48.87 | 137624 |
| 2023-04-12 | 48.88 | $48.89 | 295300 |
| 2023-04-11 | 48.88 | $48.92 | 355800 |
| 2023-04-10 | 48.88 | $49.00 | 389304 |
| 2023-04-06 | 48.87 | $49.21 | 880709 |
| 2023-04-05 | 48.83 | $49.17 | 562115 |
| 2023-04-04 | 48.80 | $49.03 | 469035 |
| 2023-04-03 | 48.77 | $49.09 | 2.4M |
| 2023-03-31 | 48.74 | $48.95 | 289939 |
| 2023-03-30 | 48.72 | $48.82 | 159339 |
| 2023-03-29 | 48.70 | $48.83 | 457600 |
| 2023-03-28 | 48.69 | $48.92 | 129100 |
| 2023-03-27 | 48.67 | $48.92 | 4.0M |
| 2023-03-24 | 48.64 | $49.08 | 128020 |
| 2023-03-23 | 48.60 | $49.07 | 244300 |
| 2023-03-22 | 48.55 | $48.98 | 145700 |
| 2023-03-21 | 48.50 | $48.79 | 340837 |
| 2023-03-20 | 48.47 | $49.04 | 1.1M |
| 2023-03-17 | 48.41 | $49.06 | 159400 |
| 2023-03-16 | 48.34 | $48.74 | 158000 |
| 2023-03-15 | 48.30 | $48.90 | 220746 |
| 2023-03-14 | 48.23 | $48.44 | 409843 |
| 2023-03-13 | 48.21 | $48.82 | 170550 |
| 2023-03-10 | 48.15 | $48.45 | 448909 |
| 2023-03-09 | 48.12 | $48.09 | 213932 |
| 2023-03-08 | 48.12 | $48.09 | 214600 |
| 2023-03-07 | 48.12 | $47.95 | 143900 |
| 2023-03-06 | 48.14 | $47.83 | 212600 |
| 2023-03-03 | 48.17 | $47.95 | 147544 |
| 2023-03-02 | 48.20 | $47.74 | 162148 |
| 2023-03-01 | 48.25 | $47.81 | 200300 |
| 2023-02-28 | 48.29 | $47.94 | 263500 |
| 2023-02-27 | 48.33 | $48.03 | 306602 |
| 2023-02-24 | 48.36 | $48.09 | 217500 |
| 2023-02-23 | 48.39 | $48.19 | 463300 |
| 2023-02-22 | 48.41 | $48.10 | 180300 |
| 2023-02-21 | 48.44 | $47.96 | 377949 |
| 2023-02-17 | 48.49 | $48.34 | 285800 |
| 2023-02-16 | 48.51 | $48.23 | 242200 |
| 2023-02-15 | 48.54 | $48.27 | 202000 |
| 2023-02-14 | 48.57 | $48.34 | 666326 |
| 2023-02-13 | 48.59 | $48.47 | 143200 |
| 2023-02-10 | 48.60 | $48.43 | 112400 |
| 2023-02-09 | 48.62 | $48.65 | 237519 |
| 2023-02-08 | 48.62 | $48.56 | 319600 |
| 2023-02-07 | 48.62 | $48.52 | 266133 |
| 2023-02-06 | 48.64 | $48.71 | 164300 |
| 2023-02-03 | 48.63 | $48.84 | 342200 |
| 2023-02-02 | 48.61 | $48.97 | 544430 |
| 2023-02-01 | 48.57 | $48.63 | 396300 |
| 2023-01-31 | 48.56 | $48.52 | 427118 |
| 2023-01-30 | 48.56 | $48.43 | 537623 |
| 2023-01-27 | 48.58 | $48.56 | 484500 |
| 2023-01-26 | 48.58 | $48.68 | 398846 |
| 2023-01-25 | 48.57 | $48.78 | 217935 |
| 2023-01-24 | 48.55 | $48.74 | 434800 |
| 2023-01-23 | 48.53 | $48.55 | 832600 |
| 2023-01-20 | 48.52 | $48.66 | 288800 |
| 2023-01-19 | 48.51 | $48.83 | 469200 |
| 2023-01-18 | 48.48 | $48.94 | 321100 |
| 2023-01-17 | 48.43 | $48.69 | 580047 |
| 2023-01-13 | 48.40 | $48.49 | 406842 |
| 2023-01-12 | 48.39 | $48.57 | 375300 |
| 2023-01-11 | 48.37 | $48.50 | 175521 |
| 2023-01-10 | 48.36 | $48.17 | 431300 |
| 2023-01-09 | 48.38 | $48.16 | 545900 |
| 2023-01-06 | 48.40 | $48.36 | 396400 |
| 2023-01-05 | 48.41 | $48.12 | 326820 |
| 2023-01-04 | 48.44 | $48.18 | 347442 |
| 2023-01-03 | 48.46 | $47.90 | 569203 |
| 2022-12-30 | 48.52 | $47.55 | 962734 |
| 2022-12-29 | 48.63 | $47.83 | 448011 |
| 2022-12-28 | 48.71 | $47.71 | 628100 |
| 2022-12-27 | 48.81 | $47.74 | 655915 |
| 2022-12-23 | 48.93 | $47.91 | 604400 |
| 2022-12-22 | 49.03 | $48.06 | 953000 |
| 2022-12-21 | 49.14 | $48.09 | 569414 |
| 2022-12-20 | 49.25 | $48.02 | 425615 |
| 2022-12-19 | 49.38 | $48.28 | 561200 |
| 2022-12-16 | 49.49 | $48.41 | 614822 |
| 2022-12-15 | 49.61 | $48.59 | 558311 |
| 2022-12-14 | 49.71 | $49.79 | 631100 |
| 2022-12-13 | 49.70 | $49.88 | 514829 |
| 2022-12-12 | 49.69 | $49.79 | 568134 |
| 2022-12-09 | 49.68 | $49.79 | 324500 |
| 2022-12-08 | 49.66 | $49.98 | 307925 |
| 2022-12-07 | 49.63 | $50.14 | 490621 |
| 2022-12-06 | 49.58 | $50.18 | 471900 |
| 2022-12-05 | 49.51 | $49.91 | 442300 |
| 2022-12-02 | 49.47 | $50.02 | 329908 |
| 2022-12-01 | 49.41 | $50.10 | 402727 |
| 2022-11-30 | 49.34 | $49.91 | 639500 |
| 2022-11-29 | 49.28 | $49.71 | 516600 |
| 2022-11-28 | 49.24 | $49.67 | 582300 |
| 2022-11-25 | 49.19 | $49.64 | 148308 |
| 2022-11-23 | 49.14 | $49.78 | 262300 |
| 2022-11-22 | 49.07 | $49.63 | 513400 |
| 2022-11-21 | 49.02 | $49.50 | 599900 |
| 2022-11-18 | 48.97 | $49.45 | 509221 |
| 2022-11-17 | 48.91 | $49.51 | 317414 |
| 2022-11-16 | 48.85 | $49.52 | 1.7M |
| 2022-11-15 | 48.78 | $49.30 | 585700 |
| 2022-11-14 | 48.73 | $49.02 | 240439 |
| 2022-11-11 | 48.70 | $49.17 | 209142 |
| 2022-11-10 | 48.65 | $49.45 | 2.0M |
| 2022-11-09 | 48.56 | $48.81 | 448700 |
| 2022-11-08 | 48.54 | $48.61 | 252400 |
| 2022-11-07 | 48.53 | $48.31 | 587800 |
| 2022-11-04 | 48.55 | $48.65 | 297000 |
| 2022-11-03 | 48.54 | $48.59 | 862200 |
| 2022-11-02 | 48.53 | $48.74 | 503537 |
| 2022-11-01 | 48.51 | $48.86 | 339007 |
| 2022-10-31 | 48.48 | $48.76 | 1.2M |
| 2022-10-28 | 48.45 | $48.94 | 288000 |
| 2022-10-27 | 48.39 | $48.98 | 394043 |
| 2022-10-26 | 48.33 | $48.56 | 195700 |
| 2022-10-25 | 48.31 | $48.55 | 340600 |
| 2022-10-24 | 48.28 | $48.04 | 203300 |
| 2022-10-21 | 48.31 | $47.91 | 266600 |
| 2022-10-20 | 48.35 | $47.89 | 219625 |
| 2022-10-19 | 48.40 | $48.05 | 271740 |
| 2022-10-18 | 48.44 | $48.28 | 470914 |
| 2022-10-17 | 48.45 | $48.07 | 274200 |
| 2022-10-14 | 48.49 | $47.86 | 230104 |
| 2022-10-13 | 48.56 | $48.12 | 318006 |
| 2022-10-12 | 48.60 | $47.97 | 244500 |
| 2022-10-11 | 48.67 | $47.95 | 403041 |
| 2022-10-10 | 48.75 | $48.13 | 199929 |
| 2022-10-07 | 48.81 | $48.24 | 203600 |
| 2022-10-06 | 48.87 | $48.46 | 368720 |
| 2022-10-05 | 48.92 | $48.56 | 268937 |
| 2022-10-04 | 48.95 | $48.85 | 483838 |
| 2022-10-03 | 48.97 | $48.81 | 311800 |
| 2022-09-30 | 48.98 | $48.33 | 186235 |
| 2022-09-29 | 49.05 | $48.06 | 435200 |
| 2022-09-28 | 49.15 | $48.50 | 492300 |
| 2022-09-27 | 49.22 | $47.99 | 248900 |
| 2022-09-26 | 49.35 | $48.21 | 389525 |
| 2022-09-23 | 49.47 | $48.64 | 288613 |
| 2022-09-22 | 49.56 | $48.92 | 228634 |
| 2022-09-21 | 49.63 | $49.10 | 158044 |
| 2022-09-20 | 49.68 | $49.00 | 256844 |
| 2022-09-19 | 49.76 | $49.25 | 163900 |
| 2022-09-16 | 49.81 | $49.38 | 364420 |
| 2022-09-15 | 49.85 | $49.38 | 218900 |
| 2022-09-14 | 49.90 | $49.58 | 207800 |
| 2022-09-13 | 49.94 | $49.38 | 901324 |
| 2022-09-12 | 50.00 | $49.53 | 955600 |
| 2022-09-09 | 50.05 | $49.43 | 249625 |
| 2022-09-08 | 50.11 | $49.37 | 195000 |
| 2022-09-07 | 50.19 | $49.79 | 218700 |
| 2022-09-06 | 50.23 | $49.53 | 226416 |
| 2022-09-02 | 50.30 | $49.84 | 560726 |
| 2022-09-01 | 50.35 | $49.62 | 1.1M |
| 2022-08-31 | 50.43 | $49.71 | 155100 |
| 2022-08-30 | 50.51 | $49.88 | 264200 |
| 2022-08-29 | 50.57 | $49.95 | 266913 |
| 2022-08-26 | 50.64 | $50.04 | 166000 |
| 2022-08-25 | 50.70 | $50.34 | 225900 |
| 2022-08-24 | 50.74 | $50.11 | 159923 |
| 2022-08-23 | 50.81 | $50.19 | 123800 |
| 2022-08-22 | 50.87 | $50.30 | 111400 |
| 2022-08-19 | 50.93 | $50.44 | 422639 |
| 2022-08-18 | 50.98 | $50.81 | 128722 |
| 2022-08-17 | 51.00 | $50.84 | 295737 |
| 2022-08-16 | 51.02 | $51.27 | 340600 |
| 2022-08-15 | 50.99 | $51.29 | 141200 |
| 2022-08-12 | 50.96 | $51.13 | 244528 |
| 2022-08-11 | 50.94 | $50.99 | 180100 |
| 2022-08-10 | 50.93 | $51.28 | 168800 |
| 2022-08-09 | 50.90 | $51.19 | 223241 |
| 2022-08-08 | 50.87 | $51.28 | 243700 |
| 2022-08-05 | 50.82 | $51.08 | 198000 |
| 2022-08-04 | 50.80 | $51.50 | 200600 |
| 2022-08-03 | 50.72 | $51.45 | 222328 |
| 2022-08-02 | 50.65 | $51.27 | 334800 |
| 2022-08-01 | 50.58 | $51.59 | 899313 |
| 2022-07-29 | 50.48 | $51.32 | 163145 |
| 2022-07-28 | 50.39 | $51.19 | 228700 |
| 2022-07-27 | 50.30 | $50.79 | 139438 |
| 2022-07-26 | 50.25 | $50.72 | 203300 |
| 2022-07-25 | 50.20 | $50.71 | 173700 |
| 2022-07-22 | 50.15 | $50.67 | 315147 |
| 2022-07-21 | 50.09 | $50.34 | 294600 |
| 2022-07-20 | 50.07 | $50.24 | 108700 |
| 2022-07-19 | 50.05 | $50.21 | 298436 |
| 2022-07-18 | 50.03 | $50.21 | 259000 |
| 2022-07-15 | 50.01 | $50.33 | 394441 |
| 2022-07-14 | 49.98 | $50.28 | 346638 |
| 2022-07-13 | 49.95 | $50.42 | 442100 |
| 2022-07-12 | 49.90 | $50.36 | 620500 |
| 2022-07-11 | 49.85 | $50.04 | 225347 |
| 2022-07-08 | 49.83 | $49.94 | 162300 |
| 2022-07-07 | 49.82 | $49.99 | 184400 |
| 2022-07-06 | 49.80 | $50.03 | 259600 |
| 2022-07-05 | 49.77 | $50.17 | 395011 |
| 2022-07-01 | 49.73 | $50.22 | 296024 |
| 2022-06-30 | 49.68 | $49.81 | 206600 |
| 2022-06-29 | 49.67 | $49.56 | 208927 |
| 2022-06-28 | 49.68 | $49.30 | 189800 |
| 2022-06-27 | 49.72 | $49.32 | 513000 |
| 2022-06-24 | 49.76 | $49.63 | 456000 |
| 2022-06-23 | 49.77 | $49.76 | 300800 |
| 2022-06-22 | 49.77 | $49.32 | 255423 |
| 2022-06-21 | 49.82 | $48.98 | 413800 |
| 2022-06-17 | 49.91 | $49.30 | 880500 |
| 2022-06-16 | 49.97 | $48.90 | 499821 |
| 2022-06-15 | 50.09 | $49.39 | 495700 |
| 2022-06-14 | 50.16 | $48.84 | 342600 |
| 2022-06-13 | 50.30 | $49.11 | 470300 |
| 2022-06-10 | 50.43 | $49.61 | 508100 |
| 2022-06-09 | 50.51 | $49.85 | 242606 |
| 2022-06-08 | 50.58 | $49.98 | 206325 |
| 2022-06-07 | 50.64 | $50.17 | 477600 |
| 2022-06-06 | 50.69 | $50.02 | 408600 |
| 2022-06-03 | 50.77 | $50.20 | 325200 |
| 2022-06-02 | 50.82 | $50.32 | 357938 |
| 2022-06-01 | 50.88 | $50.43 | 231700 |
| 2022-05-31 | 50.93 | $50.60 | 326028 |
| 2022-05-27 | 50.96 | $51.00 | 193700 |
| 2022-05-26 | 50.96 | $50.96 | 297900 |
| 2022-05-25 | 50.95 | $50.96 | 351300 |
| 2022-05-24 | 50.95 | $50.90 | 267813 |
| 2022-05-23 | 50.96 | $50.73 | 437234 |
| 2022-05-20 | 50.98 | $50.84 | 231400 |
| 2022-05-19 | 51.00 | $50.91 | 192905 |
| 2022-05-18 | 51.01 | $50.83 | 222900 |
| 2022-05-17 | 51.03 | $50.78 | 353333 |
| 2022-05-16 | 51.05 | $51.00 | 583500 |
| 2022-05-13 | 51.06 | $51.00 | 387143 |
| 2022-05-12 | 51.06 | $51.18 | 284100 |
| 2022-05-11 | 51.05 | $50.90 | 432400 |
| 2022-05-10 | 51.07 | $50.71 | 295300 |
| 2022-05-09 | 51.11 | $50.64 | 437011 |
| 2022-05-06 | 51.16 | $50.50 | 675300 |
| 2022-05-05 | 51.22 | $50.69 | 858800 |
| 2022-05-04 | 51.28 | $51.00 | 488318 |
| 2022-05-03 | 51.31 | $50.76 | 628805 |
| 2022-05-02 | 51.37 | $50.76 | 681821 |
| 2022-04-29 | 51.43 | $50.93 | 988604 |
| 2022-04-28 | 51.49 | $51.21 | 654012 |
| 2022-04-27 | 51.51 | $51.34 | 816200 |
| 2022-04-26 | 51.53 | $51.27 | 291600 |
| 2022-04-25 | 51.56 | $51.21 | 351700 |
| 2022-04-22 | 51.60 | $51.01 | 320900 |
| 2022-04-21 | 51.66 | $51.10 | 706719 |
| 2022-04-20 | 51.72 | $51.32 | 215400 |
| 2022-04-19 | 51.76 | $51.09 | 235947 |
| 2022-04-18 | 51.83 | $51.22 | 488640 |
| 2022-04-14 | 51.89 | $51.34 | 348000 |
| 2022-04-13 | 51.95 | $51.48 | 293100 |
| 2022-04-12 | 52.00 | $51.41 | 500942 |
| 2022-04-11 | 52.06 | $51.40 | 371700 |
| 2022-04-08 | 52.13 | $51.57 | 433306 |
| 2022-04-07 | 52.19 | $51.72 | 232511 |
| 2022-04-06 | 52.24 | $51.78 | 238500 |
| 2022-04-05 | 52.29 | $51.88 | 271900 |
| 2022-04-04 | 52.34 | $52.20 | 285200 |
| 2022-04-01 | 52.35 | $52.28 | 582700 |
| 2022-03-31 | 52.36 | $52.13 | 238400 |
| 2022-03-30 | 52.38 | $51.90 | 462241 |
| 2022-03-29 | 52.43 | $51.94 | 221331 |
| 2022-03-28 | 52.48 | $52.02 | 298900 |
| 2022-03-25 | 52.53 | $51.91 | 388302 |
| 2022-03-24 | 52.60 | $52.02 | 339300 |
| 2022-03-23 | 52.66 | $52.20 | 178133 |
| 2022-03-22 | 52.71 | $52.05 | 380627 |
| 2022-03-21 | 52.77 | $52.20 | 318300 |
| 2022-03-18 | 52.84 | $52.60 | 162700 |
| 2022-03-17 | 52.86 | $52.45 | 468200 |
| 2022-03-16 | 52.90 | $52.44 | 385000 |
| 2022-03-15 | 52.95 | $52.43 | 329741 |
| 2022-03-14 | 53.01 | $52.38 | 546600 |
| 2022-03-11 | 53.07 | $52.66 | 621201 |
| 2022-03-10 | 53.12 | $52.62 | 558700 |
| 2022-03-09 | 53.17 | $52.83 | 347300 |
| 2022-03-08 | 53.20 | $53.02 | 322331 |
| 2022-03-07 | 53.22 | $53.27 | 461723 |
| 2022-03-04 | 53.22 | $53.37 | 226893 |
| 2022-03-03 | 53.20 | $53.09 | 1.1M |
| 2022-03-02 | 53.21 | $53.01 | 198039 |
| 2022-03-01 | 53.24 | $53.57 | 439200 |
| 2022-02-28 | 53.20 | $53.07 | 351311 |
| 2022-02-25 | 53.21 | $52.93 | 312745 |
| 2022-02-24 | 53.24 | $52.90 | 413817 |
| 2022-02-23 | 53.28 | $52.84 | 475900 |
| 2022-02-22 | 53.33 | $52.92 | 367305 |
| 2022-02-18 | 53.37 | $53.15 | 167309 |
| 2022-02-17 | 53.39 | $53.03 | 423818 |
| 2022-02-16 | 53.43 | $52.95 | 327509 |
| 2022-02-15 | 53.48 | $52.82 | 293749 |
| 2022-02-14 | 53.55 | $52.87 | 307700 |
| 2022-02-11 | 53.62 | $53.14 | 258400 |
| 2022-02-10 | 53.67 | $52.86 | 260438 |
| 2022-02-09 | 53.76 | $53.21 | 390400 |
| 2022-02-08 | 53.82 | $53.10 | 159100 |
| 2022-02-07 | 53.89 | $53.23 | 1.1M |
| 2022-02-04 | 53.96 | $53.30 | 544100 |
| 2022-02-03 | 54.03 | $53.46 | 297800 |
| 2022-02-02 | 54.09 | $53.83 | 351900 |
| 2022-02-01 | 54.12 | $53.83 | 340800 |
| 2022-01-31 | 54.15 | $53.80 | 920500 |
| 2022-01-28 | 54.19 | $53.97 | 417208 |
| 2022-01-27 | 54.21 | $54.06 | 346944 |
| 2022-01-26 | 54.23 | $53.89 | 279300 |
| 2022-01-25 | 54.26 | $54.06 | 323700 |
| 2022-01-24 | 54.28 | $54.16 | 479133 |
| 2022-01-21 | 54.30 | $54.12 | 174500 |
| 2022-01-20 | 54.32 | $54.02 | 186900 |
| 2022-01-19 | 54.35 | $53.93 | 344948 |
| 2022-01-18 | 54.39 | $53.91 | 871300 |
| 2022-01-14 | 54.44 | $54.10 | 931142 |
| 2022-01-13 | 54.48 | $54.24 | 237000 |
| 2022-01-12 | 54.50 | $54.09 | 157446 |
| 2022-01-11 | 54.55 | $54.05 | 232200 |
| 2022-01-10 | 54.60 | $54.03 | 351000 |
| 2022-01-07 | 54.66 | $54.13 | 155000 |
| 2022-01-06 | 54.71 | $54.19 | 209004 |
| 2022-01-05 | 54.77 | $54.24 | 425920 |
| 2022-01-04 | 54.82 | $54.30 | 227200 |
| 2022-01-03 | 54.88 | $54.31 | 253447 |
| 2021-12-31 | 54.94 | $54.53 | 422100 |
| 2021-12-30 | 54.98 | $54.58 | 507500 |
| 2021-12-29 | 55.02 | $54.48 | 353312 |
| 2021-12-28 | 55.08 | $54.62 | 262502 |
| 2021-12-27 | 55.13 | $54.64 | 292848 |
| 2021-12-23 | 55.18 | $54.66 | 643600 |
| 2021-12-22 | 55.24 | $54.77 | 415521 |
| 2021-12-21 | 55.29 | $54.77 | 390600 |
| 2021-12-20 | 55.34 | $55.01 | 490641 |
| 2021-12-17 | 55.37 | $55.05 | 100339 |
| 2021-12-16 | 55.41 | $55.01 | 271322 |
| 2021-12-15 | 55.45 | $55.58 | 154100 |
| 2021-12-14 | 55.44 | $55.64 | 197800 |
| 2021-12-13 | 55.41 | $55.71 | 123500 |
| 2021-12-10 | 55.38 | $55.63 | 254900 |
| 2021-12-09 | 55.36 | $55.50 | 293900 |
| 2021-12-08 | 55.34 | $55.48 | 117514 |
| 2021-12-07 | 55.33 | $55.55 | 374500 |
| 2021-12-06 | 55.31 | $55.59 | 223300 |
| 2021-12-03 | 55.28 | $55.64 | 241001 |
| 2021-12-02 | 55.24 | $55.49 | 183149 |
| 2021-12-01 | 55.21 | $55.47 | 249700 |
| 2021-11-30 | 55.18 | $55.49 | 311900 |
| 2021-11-29 | 55.15 | $55.29 | 140300 |
| 2021-11-26 | 55.14 | $55.30 | 76447 |
| 2021-11-24 | 55.12 | $55.08 | 378846 |
| 2021-11-23 | 55.12 | $55.01 | 243100 |
| 2021-11-22 | 55.13 | $55.15 | 298836 |
| 2021-11-19 | 55.13 | $55.35 | 154210 |
| 2021-11-18 | 55.11 | $55.20 | 318929 |
| 2021-11-17 | 55.10 | $55.16 | 426300 |
| 2021-11-16 | 55.09 | $55.14 | 405900 |
| 2021-11-15 | 55.09 | $55.04 | 183400 |
| 2021-11-12 | 55.09 | $55.23 | 205900 |
| 2021-11-11 | 55.08 | $55.14 | 129737 |
| 2021-11-10 | 55.07 | $55.14 | 136900 |
| 2021-11-09 | 55.07 | $55.42 | 1.4M |
| 2021-11-08 | 55.03 | $55.30 | 104800 |
| 2021-11-05 | 55.00 | $55.45 | 170141 |
| 2021-11-04 | 54.95 | $55.13 | 173942 |
| 2021-11-03 | 54.93 | $55.00 | 136713 |
| 2021-11-02 | 54.93 | $54.97 | 135320 |
| 2021-11-01 | 54.92 | $54.83 | 503734 |
| 2021-10-29 | 54.93 | $54.87 | 372500 |
| 2021-10-28 | 54.94 | $54.93 | 169300 |
| 2021-10-27 | 54.94 | $55.07 | 188200 |
| 2021-10-26 | 54.93 | $54.83 | 132039 |
| 2021-10-25 | 54.94 | $54.80 | 184000 |
| 2021-10-22 | 54.95 | $54.78 | 126723 |
| 2021-10-21 | 54.97 | $54.71 | 141505 |
| 2021-10-20 | 55.00 | $54.74 | 120928 |
| 2021-10-19 | 55.02 | $54.73 | 207300 |
| 2021-10-18 | 55.05 | $54.87 | 327600 |
| 2021-10-15 | 55.07 | $54.90 | 381029 |
| 2021-10-14 | 55.09 | $55.03 | 341900 |
| 2021-10-13 | 55.10 | $54.87 | 150200 |
| 2021-10-12 | 55.12 | $54.79 | 315200 |
| 2021-10-11 | 55.16 | $54.69 | 70400 |
| 2021-10-08 | 55.20 | $54.82 | 72100 |
| 2021-10-07 | 55.24 | $54.92 | 89400 |
| 2021-10-06 | 55.28 | $54.94 | 251400 |
| 2021-10-05 | 55.31 | $54.93 | 378700 |
| 2021-10-04 | 55.36 | $55.08 | 274300 |
| 2021-10-01 | 55.38 | $55.18 | 438200 |
| 2021-09-30 | 55.41 | $55.02 | 176900 |
| 2021-09-29 | 55.45 | $55.14 | 172800 |
| 2021-09-28 | 55.48 | $55.06 | 102742 |
| 2021-09-27 | 55.52 | $55.22 | 369800 |
| 2021-09-24 | 55.55 | $55.22 | 84800 |
| 2021-09-23 | 55.59 | $55.31 | 163437 |
| 2021-09-22 | 55.62 | $55.59 | 150723 |
| 2021-09-21 | 55.62 | $55.53 | 71314 |
| 2021-09-20 | 55.63 | $55.53 | 283900 |
| 2021-09-17 | 55.64 | $55.44 | 156306 |
| 2021-09-16 | 55.66 | $55.47 | 162600 |
| 2021-09-15 | 55.68 | $55.54 | 195332 |
| 2021-09-14 | 55.70 | $55.64 | 213136 |
| 2021-09-13 | 55.71 | $55.59 | 319218 |
| 2021-09-10 | 55.72 | $55.57 | 392100 |
| 2021-09-09 | 55.73 | $55.64 | 344200 |
| 2021-09-08 | 55.74 | $55.57 | 195400 |
| 2021-09-07 | 55.76 | $55.51 | 288900 |
| 2021-09-03 | 55.79 | $55.65 | 201228 |
| 2021-09-02 | 55.80 | $55.76 | 215300 |
| 2021-09-01 | 55.81 | $55.64 | 358500 |
| 2021-08-31 | 55.82 | $55.75 | 1.7M |
| 2021-08-30 | 55.83 | $55.85 | 93933 |
| 2021-08-27 | 55.83 | $55.80 | 95200 |
| 2021-08-26 | 55.83 | $55.73 | 212318 |
| 2021-08-25 | 55.84 | $55.70 | 423400 |
| 2021-08-24 | 55.86 | $55.87 | 130907 |
| 2021-08-23 | 55.86 | $55.95 | 153500 |
| 2021-08-20 | 55.85 | $55.99 | 236400 |
| 2021-08-19 | 55.83 | $55.95 | 202244 |
| 2021-08-18 | 55.82 | $55.98 | 153200 |
| 2021-08-17 | 55.80 | $55.99 | 130548 |
| 2021-08-16 | 55.79 | $55.86 | 274700 |
| 2021-08-13 | 55.78 | $55.91 | 179105 |
| 2021-08-12 | 55.76 | $55.85 | 88300 |
| 2021-08-11 | 55.75 | $55.88 | 156500 |
| 2021-08-10 | 55.74 | $55.85 | 148700 |
| 2021-08-09 | 55.73 | $55.92 | 215900 |
| 2021-08-06 | 55.71 | $55.81 | 332301 |
| 2021-08-05 | 55.70 | $55.97 | 401534 |
| 2021-08-04 | 55.67 | $56.01 | 1.1M |
| 2021-08-03 | 55.63 | $55.91 | 279500 |
| 2021-08-02 | 55.61 | $55.81 | 698400 |
| 2021-07-30 | 55.58 | $55.83 | 607948 |
| 2021-07-29 | 55.56 | $55.73 | 597500 |
| 2021-07-28 | 55.54 | $55.82 | 182319 |
| 2021-07-27 | 55.51 | $55.82 | 351000 |
| 2021-07-26 | 55.48 | $55.71 | 204900 |
| 2021-07-23 | 55.45 | $55.69 | 387543 |
| 2021-07-22 | 55.43 | $55.65 | 227338 |
| 2021-07-21 | 55.40 | $55.58 | 277903 |
| 2021-07-20 | 55.39 | $55.81 | 394809 |
| 2021-07-19 | 55.34 | $55.75 | 278400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
50.05
2026-07-17
Close Price
$49.85
Vol: 595858
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.02
Average
50.74
Maximum
55.92
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.05 | $49.85 | 595858 |
| 2026-07-16 | 50.08 | $49.89 | 560500 |
| 2026-07-15 | 50.12 | $49.96 | 2.7M |
| 2026-07-14 | 50.15 | $49.91 | 774916 |
| 2026-07-13 | 50.18 | $49.82 | 973238 |
| 2026-07-10 | 50.23 | $49.99 | 957300 |
| 2026-07-09 | 50.26 | $49.90 | 494403 |
| 2026-07-08 | 50.30 | $49.81 | 1.1M |
| 2026-07-07 | 50.36 | $49.94 | 767625 |
| 2026-07-06 | 50.40 | $50.11 | 1.0M |
| 2026-07-02 | 50.42 | $50.13 | 752300 |
| 2026-07-01 | 50.44 | $50.16 | 822600 |
| 2026-06-30 | 50.46 | $50.60 | 2.0M |
| 2026-06-29 | 50.44 | $50.61 | 865702 |
| 2026-06-26 | 50.41 | $50.60 | 639700 |
| 2026-06-25 | 50.39 | $50.60 | 783600 |
| 2026-06-24 | 50.36 | $50.58 | 687300 |
| 2026-06-23 | 50.33 | $50.46 | 883748 |
| 2026-06-22 | 50.31 | $50.45 | 783532 |
| 2026-06-18 | 50.29 | $50.53 | 574700 |
| 2026-06-17 | 50.26 | $50.43 | 991900 |
| 2026-06-16 | 50.23 | $50.46 | 626107 |
| 2026-06-15 | 50.20 | $50.39 | 968209 |
| 2026-06-12 | 50.17 | $50.32 | 617804 |
| 2026-06-11 | 50.15 | $50.31 | 1.0M |
| 2026-06-10 | 50.13 | $50.08 | 911891 |
| 2026-06-09 | 50.12 | $50.14 | 1.1M |
| 2026-06-08 | 50.12 | $50.07 | 980000 |
| 2026-06-05 | 50.11 | $50.14 | 1.5M |
| 2026-06-04 | 50.10 | $50.22 | 2.9M |
| 2026-06-03 | 50.09 | $50.17 | 1.3M |
| 2026-06-02 | 50.07 | $50.27 | 1.7M |
| 2026-06-01 | 50.05 | $50.23 | 3.6M |
| 2026-05-29 | 50.03 | $50.27 | 8.9M |
| 2026-05-28 | 50.00 | $50.23 | 52.2M |
| 2026-05-27 | 49.97 | $50.20 | 753500 |
| 2026-05-26 | 49.94 | $50.19 | 735200 |
| 2026-05-22 | 49.92 | $50.04 | 625044 |
| 2026-05-21 | 49.91 | $50.01 | 520000 |
| 2026-05-20 | 49.90 | $49.97 | 1.2M |
| 2026-05-19 | 49.89 | $49.68 | 1.2M |
| 2026-05-18 | 49.92 | $49.79 | 882226 |
| 2026-05-15 | 49.93 | $49.68 | 1.2M |
| 2026-05-14 | 49.96 | $49.92 | 779321 |
| 2026-05-13 | 49.97 | $49.93 | 726611 |
| 2026-05-12 | 49.97 | $49.88 | 824804 |
| 2026-05-11 | 49.99 | $50.00 | 720142 |
| 2026-05-08 | 49.98 | $50.16 | 1.0M |
| 2026-05-07 | 49.97 | $50.04 | 846900 |
| 2026-05-06 | 49.96 | $50.12 | 667423 |
| 2026-05-05 | 49.95 | $49.87 | 798100 |
| 2026-05-04 | 49.96 | $49.84 | 765047 |
| 2026-05-01 | 49.97 | $49.94 | 1.1M |
| 2026-04-30 | 49.97 | $49.91 | 4.9M |
| 2026-04-29 | 49.98 | $49.79 | 998329 |
| 2026-04-28 | 50.00 | $49.87 | 1.0M |
| 2026-04-27 | 50.01 | $49.93 | 741109 |
| 2026-04-24 | 50.01 | $50.09 | 685025 |
| 2026-04-23 | 50.00 | $49.96 | 683635 |
| 2026-04-22 | 49.99 | $50.07 | 807100 |
| 2026-04-21 | 49.98 | $49.97 | 1.0M |
| 2026-04-20 | 49.98 | $50.15 | 696253 |
| 2026-04-17 | 49.95 | $50.21 | 612500 |
| 2026-04-16 | 49.93 | $49.97 | 949200 |
| 2026-04-15 | 49.92 | $49.96 | 660100 |
| 2026-04-14 | 49.92 | $50.05 | 1.1M |
| 2026-04-13 | 49.90 | $49.91 | 737700 |
| 2026-04-10 | 49.90 | $49.92 | 1.2M |
| 2026-04-09 | 49.91 | $50.03 | 920800 |
| 2026-04-08 | 49.90 | $50.13 | 898232 |
| 2026-04-07 | 49.88 | $49.81 | 2.3M |
| 2026-04-06 | 49.89 | $49.79 | 1.3M |
| 2026-04-02 | 49.91 | $49.83 | 1.3M |
| 2026-04-01 | 49.93 | $49.86 | 4.0M |
| 2026-03-31 | 49.95 | $50.04 | 1.1M |
| 2026-03-30 | 49.96 | $49.81 | 1.6M |
| 2026-03-27 | 49.99 | $49.68 | 2.0M |
| 2026-03-26 | 50.04 | $49.76 | 910318 |
| 2026-03-25 | 50.08 | $50.01 | 861700 |
| 2026-03-24 | 50.11 | $49.76 | 3.0M |
| 2026-03-23 | 50.16 | $49.95 | 1.2M |
| 2026-03-20 | 50.20 | $49.74 | 1.5M |
| 2026-03-19 | 50.27 | $50.08 | 2.2M |
| 2026-03-18 | 50.30 | $50.04 | 1.3M |
| 2026-03-17 | 50.34 | $50.14 | 1.9M |
| 2026-03-16 | 50.37 | $50.13 | 1.2M |
| 2026-03-13 | 50.41 | $49.96 | 1.5M |
| 2026-03-12 | 50.46 | $50.02 | 3.8M |
| 2026-03-11 | 50.51 | $50.15 | 759425 |
| 2026-03-10 | 50.55 | $50.31 | 840000 |
| 2026-03-09 | 50.57 | $50.37 | 954800 |
| 2026-03-06 | 50.59 | $50.34 | 956122 |
| 2026-03-05 | 50.61 | $50.41 | 1.2M |
| 2026-03-04 | 50.62 | $50.60 | 789600 |
| 2026-03-03 | 50.61 | $50.60 | 1.5M |
| 2026-03-02 | 50.60 | $50.66 | 7.4M |
| 2026-02-27 | 50.58 | $50.86 | 606300 |
| 2026-02-26 | 50.54 | $50.74 | 1.5M |
| 2026-02-25 | 50.51 | $50.69 | 862800 |
| 2026-02-24 | 50.48 | $50.72 | 646300 |
| 2026-02-23 | 50.45 | $50.72 | 803304 |
| 2026-02-20 | 50.41 | $50.66 | 627700 |
| 2026-02-19 | 50.38 | $50.60 | 818200 |
| 2026-02-18 | 50.35 | $50.56 | 590853 |
| 2026-02-17 | 50.32 | $50.58 | 576600 |
| 2026-02-13 | 50.29 | $50.52 | 589600 |
| 2026-02-12 | 50.26 | $50.47 | 650001 |
| 2026-02-11 | 50.24 | $50.38 | 2.1M |
| 2026-02-10 | 50.23 | $50.31 | 930500 |
| 2026-02-09 | 50.22 | $50.25 | 865800 |
| 2026-02-06 | 50.22 | $50.23 | 704131 |
| 2026-02-05 | 50.21 | $50.22 | 822715 |
| 2026-02-04 | 50.21 | $50.14 | 1.1M |
| 2026-02-03 | 50.22 | $50.16 | 1.1M |
| 2026-02-02 | 50.23 | $50.18 | 1.6M |
| 2026-01-30 | 50.23 | $50.30 | 939841 |
| 2026-01-29 | 50.22 | $50.32 | 775422 |
| 2026-01-28 | 50.21 | $50.27 | 1.6M |
| 2026-01-27 | 50.20 | $50.22 | 998828 |
| 2026-01-26 | 50.19 | $50.23 | 766900 |
| 2026-01-23 | 50.19 | $50.16 | 872811 |
| 2026-01-22 | 50.19 | $50.19 | 727012 |
| 2026-01-21 | 50.19 | $50.17 | 1.4M |
| 2026-01-20 | 50.18 | $50.12 | 971500 |
| 2026-01-16 | 50.19 | $50.23 | 709403 |
| 2026-01-15 | 50.20 | $50.25 | 857430 |
| 2026-01-14 | 50.20 | $50.27 | 1.0M |
| 2026-01-13 | 50.22 | $50.23 | 922007 |
| 2026-01-12 | 50.24 | $50.28 | 957800 |
| 2026-01-09 | 50.26 | $50.25 | 822306 |
| 2026-01-08 | 50.30 | $50.21 | 1.1M |
| 2026-01-07 | 50.34 | $50.22 | 1.5M |
| 2026-01-06 | 50.39 | $50.16 | 1.4M |
| 2026-01-05 | 50.44 | $50.09 | 1.5M |
| 2026-01-02 | 50.52 | $50.05 | 788401 |
| 2025-12-31 | 50.60 | $50.01 | 620802 |
| 2025-12-30 | 50.70 | $50.08 | 1.5M |
| 2025-12-29 | 50.80 | $50.13 | 1.0M |
| 2025-12-26 | 50.90 | $50.16 | 1.6M |
| 2025-12-24 | 51.00 | $50.12 | 1.3M |
| 2025-12-23 | 51.12 | $50.01 | 1.7M |
| 2025-12-22 | 51.25 | $49.94 | 1.9M |
| 2025-12-19 | 51.40 | $49.95 | 1.2M |
| 2025-12-18 | 51.56 | $51.60 | 1.1M |
| 2025-12-17 | 51.56 | $51.52 | 676037 |
| 2025-12-16 | 51.56 | $51.56 | 649900 |
| 2025-12-15 | 51.57 | $51.53 | 577200 |
| 2025-12-12 | 51.57 | $51.48 | 575927 |
| 2025-12-11 | 51.59 | $51.52 | 1.1M |
| 2025-12-10 | 51.60 | $51.46 | 793100 |
| 2025-12-09 | 51.62 | $51.46 | 852900 |
| 2025-12-08 | 51.63 | $51.47 | 745205 |
| 2025-12-05 | 51.65 | $51.55 | 460723 |
| 2025-12-04 | 51.67 | $51.59 | 740000 |
| 2025-12-03 | 51.67 | $51.65 | 772347 |
| 2025-12-02 | 51.68 | $51.65 | 1.4M |
| 2025-12-01 | 51.68 | $51.62 | 840400 |
| 2025-11-28 | 51.69 | $51.76 | 311839 |
| 2025-11-26 | 51.68 | $51.78 | 776300 |
| 2025-11-25 | 51.67 | $51.75 | 617900 |
| 2025-11-24 | 51.67 | $51.66 | 1.3M |
| 2025-11-21 | 51.67 | $51.63 | 826900 |
| 2025-11-20 | 51.68 | $51.58 | 782210 |
| 2025-11-19 | 51.69 | $51.56 | 5.6M |
| 2025-11-18 | 51.70 | $51.64 | 1.0M |
| 2025-11-17 | 51.71 | $51.64 | 740200 |
| 2025-11-14 | 51.72 | $51.63 | 1.5M |
| 2025-11-13 | 51.73 | $51.69 | 440800 |
| 2025-11-12 | 51.73 | $51.79 | 431702 |
| 2025-11-11 | 51.73 | $51.79 | 484538 |
| 2025-11-10 | 51.72 | $51.70 | 436300 |
| 2025-11-07 | 51.72 | $51.70 | 626400 |
| 2025-11-06 | 51.72 | $51.73 | 395600 |
| 2025-11-05 | 51.72 | $51.65 | 749701 |
| 2025-11-04 | 51.72 | $51.70 | 605246 |
| 2025-11-03 | 51.71 | $51.71 | 837800 |
| 2025-10-31 | 51.71 | $51.77 | 6.0M |
| 2025-10-30 | 51.69 | $51.73 | 717521 |
| 2025-10-29 | 51.68 | $51.69 | 615600 |
| 2025-10-28 | 51.67 | $51.78 | 607700 |
| 2025-10-27 | 51.64 | $51.79 | 666927 |
| 2025-10-24 | 51.62 | $51.71 | 586045 |
| 2025-10-23 | 51.59 | $51.75 | 866200 |
| 2025-10-22 | 51.57 | $51.80 | 968600 |
| 2025-10-21 | 51.53 | $51.76 | 900100 |
| 2025-10-20 | 51.50 | $51.70 | 7.3M |
| 2025-10-17 | 51.47 | $51.69 | 3.3M |
| 2025-10-16 | 51.44 | $51.78 | 633700 |
| 2025-10-15 | 51.39 | $51.65 | 874142 |
| 2025-10-14 | 51.36 | $51.60 | 726015 |
| 2025-10-13 | 51.33 | $51.53 | 395034 |
| 2025-10-10 | 51.31 | $51.50 | 1.1M |
| 2025-10-09 | 51.29 | $51.35 | 1.7M |
| 2025-10-08 | 51.29 | $51.38 | 692500 |
| 2025-10-07 | 51.28 | $51.29 | 667303 |
| 2025-10-06 | 51.28 | $51.28 | 862600 |
| 2025-10-03 | 51.28 | $51.35 | 941400 |
| 2025-10-02 | 51.27 | $51.32 | 1.6M |
| 2025-10-01 | 51.26 | $51.27 | 2.1M |
| 2025-09-30 | 51.26 | $51.23 | 3.0M |
| 2025-09-29 | 51.26 | $51.29 | 704100 |
| 2025-09-26 | 51.26 | $51.22 | 640064 |
| 2025-09-25 | 51.26 | $51.17 | 597276 |
| 2025-09-24 | 51.26 | $51.21 | 738139 |
| 2025-09-23 | 51.26 | $51.28 | 1.7M |
| 2025-09-22 | 51.25 | $51.26 | 580800 |
| 2025-09-19 | 51.24 | $51.28 | 687633 |
| 2025-09-18 | 51.23 | $51.29 | 911946 |
| 2025-09-17 | 51.22 | $51.35 | 1.1M |
| 2025-09-16 | 51.20 | $51.30 | 3.1M |
| 2025-09-15 | 51.18 | $51.32 | 618126 |
| 2025-09-12 | 51.16 | $51.26 | 694545 |
| 2025-09-11 | 51.14 | $51.34 | 547217 |
| 2025-09-10 | 51.12 | $51.31 | 534403 |
| 2025-09-09 | 51.10 | $51.27 | 495300 |
| 2025-09-08 | 51.08 | $51.30 | 536500 |
| 2025-09-05 | 51.06 | $51.25 | 588800 |
| 2025-09-04 | 51.04 | $51.14 | 752500 |
| 2025-09-03 | 51.03 | $51.03 | 1.3M |
| 2025-09-02 | 51.03 | $50.92 | 677640 |
| 2025-08-29 | 51.05 | $51.05 | 451337 |
| 2025-08-28 | 51.05 | $51.09 | 912000 |
| 2025-08-27 | 51.05 | $51.03 | 2.0M |
| 2025-08-26 | 51.06 | $51.04 | 503246 |
| 2025-08-25 | 51.06 | $50.96 | 577034 |
| 2025-08-22 | 51.08 | $51.07 | 526324 |
| 2025-08-21 | 51.08 | $50.94 | 549128 |
| 2025-08-20 | 51.09 | $51.05 | 537300 |
| 2025-08-19 | 51.09 | $50.99 | 468910 |
| 2025-08-18 | 51.10 | $50.97 | 492900 |
| 2025-08-15 | 51.11 | $50.98 | 1.9M |
| 2025-08-14 | 51.12 | $51.10 | 404848 |
| 2025-08-13 | 51.12 | $51.19 | 621640 |
| 2025-08-12 | 51.11 | $51.09 | 535904 |
| 2025-08-11 | 51.10 | $51.14 | 440017 |
| 2025-08-08 | 51.09 | $51.13 | 392800 |
| 2025-08-07 | 51.08 | $51.22 | 446939 |
| 2025-08-06 | 51.06 | $51.21 | 518603 |
| 2025-08-05 | 51.04 | $51.24 | 1.0M |
| 2025-08-04 | 51.02 | $51.24 | 563200 |
| 2025-08-01 | 50.99 | $51.19 | 430414 |
| 2025-07-31 | 50.97 | $51.04 | 915638 |
| 2025-07-30 | 50.96 | $50.94 | 704615 |
| 2025-07-29 | 50.97 | $51.04 | 699500 |
| 2025-07-28 | 50.96 | $50.98 | 445100 |
| 2025-07-25 | 50.96 | $50.96 | 567259 |
| 2025-07-24 | 50.96 | $50.89 | 580200 |
| 2025-07-23 | 50.97 | $50.95 | 438928 |
| 2025-07-22 | 50.98 | $51.08 | 455500 |
| 2025-07-21 | 50.97 | $51.04 | 724805 |
| 2025-07-18 | 50.97 | $50.93 | 533400 |
| 2025-07-17 | 50.97 | $50.92 | 585307 |
| 2025-07-16 | 50.98 | $50.95 | 477622 |
| 2025-07-15 | 50.99 | $50.85 | 586604 |
| 2025-07-14 | 51.00 | $50.88 | 551931 |
| 2025-07-11 | 51.02 | $50.88 | 515200 |
| 2025-07-10 | 51.03 | $50.94 | 674600 |
| 2025-07-09 | 51.04 | $51.03 | 717100 |
| 2025-07-08 | 51.03 | $50.95 | 655700 |
| 2025-07-07 | 51.04 | $51.02 | 1.1M |
| 2025-07-03 | 51.04 | $51.09 | 582533 |
| 2025-07-02 | 51.03 | $51.00 | 947400 |
| 2025-07-01 | 51.02 | $51.15 | 820408 |
| 2025-06-30 | 51.00 | $51.09 | 758522 |
| 2025-06-27 | 50.99 | $51.07 | 669900 |
| 2025-06-26 | 50.98 | $51.09 | 510400 |
| 2025-06-25 | 50.96 | $51.04 | 546300 |
| 2025-06-24 | 50.95 | $51.07 | 455500 |
| 2025-06-23 | 50.93 | $51.05 | 454923 |
| 2025-06-20 | 50.91 | $51.02 | 553428 |
| 2025-06-18 | 50.89 | $51.02 | 1.0M |
| 2025-06-17 | 50.87 | $50.94 | 944300 |
| 2025-06-16 | 50.85 | $50.91 | 646322 |
| 2025-06-13 | 50.84 | $50.89 | 510000 |
| 2025-06-12 | 50.83 | $51.05 | 767300 |
| 2025-06-11 | 50.80 | $50.97 | 2.0M |
| 2025-06-10 | 50.77 | $50.92 | 594300 |
| 2025-06-09 | 50.75 | $50.85 | 673700 |
| 2025-06-06 | 50.73 | $50.77 | 742100 |
| 2025-06-05 | 50.72 | $50.78 | 871010 |
| 2025-06-04 | 50.71 | $50.90 | 967800 |
| 2025-06-03 | 50.69 | $50.85 | 807200 |
| 2025-06-02 | 50.67 | $50.82 | 1.9M |
| 2025-05-30 | 50.65 | $50.86 | 953100 |
| 2025-05-29 | 50.63 | $50.82 | 1.7M |
| 2025-05-28 | 50.61 | $50.74 | 1.8M |
| 2025-05-27 | 50.60 | $50.76 | 2.0M |
| 2025-05-23 | 50.59 | $50.63 | 2.9M |
| 2025-05-22 | 50.59 | $50.49 | 2.0M |
| 2025-05-21 | 50.60 | $50.42 | 6.8M |
| 2025-05-20 | 50.62 | $50.58 | 42.9M |
| 2025-05-19 | 50.63 | $50.69 | 217400 |
| 2025-05-16 | 50.62 | $50.61 | 467000 |
| 2025-05-15 | 50.63 | $50.59 | 445700 |
| 2025-05-14 | 50.63 | $50.39 | 360100 |
| 2025-05-13 | 50.65 | $50.52 | 649800 |
| 2025-05-12 | 50.66 | $50.52 | 584310 |
| 2025-05-09 | 50.67 | $50.68 | 382732 |
| 2025-05-08 | 50.66 | $50.61 | 628600 |
| 2025-05-07 | 50.65 | $50.78 | 706044 |
| 2025-05-06 | 50.63 | $50.72 | 499100 |
| 2025-05-05 | 50.61 | $50.67 | 417716 |
| 2025-05-02 | 50.59 | $50.66 | 860026 |
| 2025-05-01 | 50.57 | $50.74 | 2.0M |
| 2025-04-30 | 50.55 | $50.82 | 3.9M |
| 2025-04-29 | 50.51 | $50.72 | 755066 |
| 2025-04-28 | 50.47 | $50.66 | 542700 |
| 2025-04-25 | 50.44 | $50.68 | 743830 |
| 2025-04-24 | 50.40 | $50.71 | 619100 |
| 2025-04-23 | 50.36 | $50.55 | 539243 |
| 2025-04-22 | 50.33 | $50.58 | 1.1M |
| 2025-04-21 | 50.29 | $50.49 | 493913 |
| 2025-04-17 | 50.26 | $50.53 | 773300 |
| 2025-04-16 | 50.22 | $50.49 | 628300 |
| 2025-04-15 | 50.18 | $50.37 | 573519 |
| 2025-04-14 | 50.15 | $50.39 | 611611 |
| 2025-04-11 | 50.11 | $50.25 | 1.5M |
| 2025-04-10 | 50.09 | $50.20 | 690369 |
| 2025-04-09 | 50.06 | $50.17 | 1.1M |
| 2025-04-08 | 50.04 | $50.19 | 1.4M |
| 2025-04-07 | 50.01 | $50.20 | 1.9M |
| 2025-04-04 | 49.98 | $50.38 | 622700 |
| 2025-04-03 | 49.93 | $50.30 | 539100 |
| 2025-04-02 | 49.89 | $50.11 | 1.2M |
| 2025-04-01 | 49.86 | $50.09 | 714444 |
| 2025-03-31 | 49.83 | $49.99 | 731209 |
| 2025-03-28 | 49.82 | $49.98 | 1.0M |
| 2025-03-27 | 49.81 | $49.87 | 507000 |
| 2025-03-26 | 49.81 | $49.84 | 622002 |
| 2025-03-25 | 49.81 | $49.83 | 922900 |
| 2025-03-24 | 49.82 | $49.82 | 408800 |
| 2025-03-21 | 49.83 | $49.85 | 663003 |
| 2025-03-20 | 49.84 | $49.84 | 953500 |
| 2025-03-19 | 49.85 | $49.89 | 3.3M |
| 2025-03-18 | 49.86 | $49.78 | 2.3M |
| 2025-03-17 | 49.88 | $49.74 | 879822 |
| 2025-03-14 | 49.91 | $49.69 | 755900 |
| 2025-03-13 | 49.94 | $49.70 | 1.7M |
| 2025-03-12 | 49.98 | $49.64 | 830041 |
| 2025-03-11 | 50.02 | $49.59 | 671100 |
| 2025-03-10 | 50.08 | $49.76 | 731200 |
| 2025-03-07 | 50.11 | $49.72 | 382301 |
| 2025-03-06 | 50.16 | $49.77 | 474330 |
| 2025-03-05 | 50.20 | $49.86 | 808907 |
| 2025-03-04 | 50.24 | $50.05 | 480000 |
| 2025-03-03 | 50.26 | $50.32 | 1.1M |
| 2025-02-28 | 50.26 | $50.43 | 389500 |
| 2025-02-27 | 50.24 | $50.33 | 270412 |
| 2025-02-26 | 50.23 | $50.37 | 651900 |
| 2025-02-25 | 50.22 | $50.31 | 466600 |
| 2025-02-24 | 50.21 | $50.14 | 600845 |
| 2025-02-21 | 50.21 | $50.21 | 241100 |
| 2025-02-20 | 50.21 | $50.07 | 377000 |
| 2025-02-19 | 50.21 | $50.04 | 604420 |
| 2025-02-18 | 50.23 | $50.10 | 572400 |
| 2025-02-14 | 50.23 | $50.25 | 959600 |
| 2025-02-13 | 50.22 | $50.35 | 324829 |
| 2025-02-12 | 50.19 | $50.14 | 422800 |
| 2025-02-11 | 50.19 | $50.25 | 473800 |
| 2025-02-10 | 50.16 | $50.36 | 409850 |
| 2025-02-07 | 50.13 | $50.34 | 379600 |
| 2025-02-06 | 50.09 | $50.40 | 488900 |
| 2025-02-05 | 50.04 | $50.41 | 1.7M |
| 2025-02-04 | 50.00 | $50.34 | 403400 |
| 2025-02-03 | 49.95 | $50.30 | 896300 |
| 2025-01-31 | 49.91 | $50.14 | 375002 |
| 2025-01-30 | 49.88 | $50.10 | 278700 |
| 2025-01-29 | 49.86 | $49.97 | 288700 |
| 2025-01-28 | 49.84 | $49.97 | 492700 |
| 2025-01-27 | 49.83 | $49.99 | 570920 |
| 2025-01-24 | 49.82 | $49.94 | 380100 |
| 2025-01-23 | 49.81 | $49.88 | 455636 |
| 2025-01-22 | 49.81 | $49.95 | 685923 |
| 2025-01-21 | 49.80 | $50.02 | 829400 |
| 2025-01-17 | 49.78 | $49.87 | 830826 |
| 2025-01-16 | 49.79 | $49.77 | 514529 |
| 2025-01-15 | 49.82 | $49.69 | 785439 |
| 2025-01-14 | 49.87 | $49.42 | 401334 |
| 2025-01-13 | 49.96 | $49.51 | 465300 |
| 2025-01-10 | 50.05 | $49.54 | 589709 |
| 2025-01-08 | 50.16 | $49.75 | 256326 |
| 2025-01-07 | 50.26 | $49.82 | 282101 |
| 2025-01-06 | 50.36 | $49.96 | 370001 |
| 2025-01-03 | 50.46 | $49.97 | 391700 |
| 2025-01-02 | 50.58 | $49.96 | 400708 |
| 2024-12-31 | 50.70 | $49.92 | 550100 |
| 2024-12-30 | 50.84 | $49.96 | 682000 |
| 2024-12-27 | 50.99 | $49.87 | 392142 |
| 2024-12-26 | 51.16 | $50.04 | 690500 |
| 2024-12-24 | 51.32 | $50.01 | 643500 |
| 2024-12-23 | 51.49 | $49.95 | 1.1M |
| 2024-12-20 | 51.68 | $50.03 | 1.5M |
| 2024-12-19 | 51.87 | $49.94 | 881600 |
| 2024-12-18 | 52.07 | $49.87 | 729925 |
| 2024-12-17 | 52.29 | $52.24 | 415300 |
| 2024-12-16 | 52.28 | $52.29 | 366526 |
| 2024-12-13 | 52.27 | $52.24 | 307800 |
| 2024-12-12 | 52.25 | $52.26 | 292900 |
| 2024-12-11 | 52.24 | $52.42 | 308100 |
| 2024-12-10 | 52.20 | $52.43 | 409134 |
| 2024-12-09 | 52.16 | $52.45 | 387400 |
| 2024-12-06 | 52.11 | $52.45 | 351127 |
| 2024-12-05 | 52.06 | $52.41 | 485329 |
| 2024-12-04 | 52.01 | $52.46 | 336000 |
| 2024-12-03 | 51.95 | $52.32 | 968611 |
| 2024-12-02 | 51.90 | $52.36 | 706600 |
| 2024-11-29 | 51.85 | $52.28 | 135342 |
| 2024-11-27 | 51.79 | $52.04 | 270618 |
| 2024-11-26 | 51.76 | $51.98 | 309500 |
| 2024-11-25 | 51.73 | $52.02 | 438005 |
| 2024-11-22 | 51.70 | $51.86 | 380636 |
| 2024-11-21 | 51.68 | $51.71 | 522430 |
| 2024-11-20 | 51.68 | $51.65 | 322918 |
| 2024-11-19 | 51.68 | $51.72 | 290200 |
| 2024-11-18 | 51.67 | $51.74 | 268100 |
| 2024-11-15 | 51.66 | $51.80 | 798826 |
| 2024-11-14 | 51.65 | $51.78 | 727200 |
| 2024-11-13 | 51.63 | $51.62 | 321900 |
| 2024-11-12 | 51.64 | $51.65 | 286730 |
| 2024-11-11 | 51.64 | $51.77 | 338500 |
| 2024-11-08 | 51.63 | $51.69 | 315100 |
| 2024-11-07 | 51.63 | $51.65 | 371000 |
| 2024-11-06 | 51.63 | $51.47 | 351100 |
| 2024-11-05 | 51.65 | $51.66 | 248100 |
| 2024-11-04 | 51.65 | $51.60 | 288400 |
| 2024-11-01 | 51.65 | $51.52 | 603745 |
| 2024-10-31 | 51.67 | $51.57 | 679400 |
| 2024-10-30 | 51.68 | $51.53 | 453726 |
| 2024-10-29 | 51.69 | $51.67 | 313100 |
| 2024-10-28 | 51.69 | $51.72 | 407100 |
| 2024-10-25 | 51.69 | $51.64 | 363711 |
| 2024-10-24 | 51.70 | $51.70 | 833900 |
| 2024-10-23 | 51.71 | $51.58 | 305743 |
| 2024-10-22 | 51.72 | $51.64 | 663600 |
| 2024-10-21 | 51.73 | $51.67 | 182700 |
| 2024-10-18 | 51.74 | $51.93 | 249637 |
| 2024-10-17 | 51.73 | $51.84 | 193400 |
| 2024-10-16 | 51.72 | $51.84 | 278700 |
| 2024-10-15 | 51.71 | $51.72 | 424400 |
| 2024-10-14 | 51.72 | $51.62 | 170600 |
| 2024-10-11 | 51.73 | $51.65 | 645343 |
| 2024-10-10 | 51.75 | $51.60 | 917400 |
| 2024-10-09 | 51.77 | $51.51 | 246400 |
| 2024-10-08 | 51.80 | $51.65 | 554700 |
| 2024-10-07 | 51.81 | $51.55 | 696725 |
| 2024-10-04 | 51.84 | $51.59 | 366500 |
| 2024-10-03 | 51.86 | $51.79 | 374400 |
| 2024-10-02 | 51.87 | $51.91 | 347301 |
| 2024-10-01 | 51.86 | $52.02 | 327200 |
| 2024-09-30 | 51.84 | $51.82 | 399300 |
| 2024-09-27 | 51.83 | $51.89 | 197900 |
| 2024-09-26 | 51.82 | $51.84 | 670201 |
| 2024-09-25 | 51.80 | $51.80 | 206349 |
| 2024-09-24 | 51.79 | $51.93 | 314205 |
| 2024-09-23 | 51.77 | $51.89 | 380513 |
| 2024-09-20 | 51.74 | $51.80 | 2.8M |
| 2024-09-19 | 51.72 | $51.84 | 398906 |
| 2024-09-18 | 51.70 | $51.81 | 290936 |
| 2024-09-17 | 51.68 | $51.89 | 206900 |
| 2024-09-16 | 51.64 | $51.95 | 253428 |
| 2024-09-13 | 51.60 | $51.88 | 289133 |
| 2024-09-12 | 51.56 | $51.80 | 275400 |
| 2024-09-11 | 51.53 | $51.84 | 219713 |
| 2024-09-10 | 51.49 | $51.78 | 205934 |
| 2024-09-09 | 51.45 | $51.70 | 385725 |
| 2024-09-06 | 51.42 | $51.62 | 284900 |
| 2024-09-05 | 51.40 | $51.62 | 244500 |
| 2024-09-04 | 51.37 | $51.61 | 325900 |
| 2024-09-03 | 51.35 | $51.39 | 351500 |
| 2024-08-30 | 51.34 | $51.29 | 203800 |
| 2024-08-29 | 51.34 | $51.31 | 272947 |
| 2024-08-28 | 51.34 | $51.33 | 285200 |
| 2024-08-27 | 51.34 | $51.33 | 259200 |
| 2024-08-26 | 51.33 | $51.40 | 425702 |
| 2024-08-23 | 51.32 | $51.48 | 272823 |
| 2024-08-22 | 51.29 | $51.32 | 222000 |
| 2024-08-21 | 51.27 | $51.43 | 422613 |
| 2024-08-20 | 51.24 | $51.40 | 278718 |
| 2024-08-19 | 51.20 | $51.31 | 530328 |
| 2024-08-16 | 51.17 | $51.30 | 250200 |
| 2024-08-15 | 51.14 | $51.25 | 387614 |
| 2024-08-14 | 51.11 | $51.42 | 242935 |
| 2024-08-13 | 51.05 | $51.37 | 194700 |
| 2024-08-12 | 51.00 | $51.28 | 676800 |
| 2024-08-09 | 50.95 | $51.26 | 288639 |
| 2024-08-08 | 50.90 | $51.11 | 399103 |
| 2024-08-07 | 50.86 | $51.07 | 476900 |
| 2024-08-06 | 50.82 | $51.36 | 444528 |
| 2024-08-05 | 50.74 | $51.38 | 531412 |
| 2024-08-02 | 50.65 | $51.38 | 333346 |
| 2024-08-01 | 50.56 | $51.02 | 1.1M |
| 2024-07-31 | 50.50 | $50.96 | 362000 |
| 2024-07-30 | 50.44 | $50.76 | 489749 |
| 2024-07-29 | 50.40 | $50.75 | 382600 |
| 2024-07-26 | 50.35 | $50.64 | 307000 |
| 2024-07-25 | 50.31 | $50.45 | 2.6M |
| 2024-07-24 | 50.28 | $50.30 | 2.3M |
| 2024-07-23 | 50.27 | $50.42 | 208030 |
| 2024-07-22 | 50.25 | $50.36 | 278500 |
| 2024-07-19 | 50.22 | $50.40 | 146000 |
| 2024-07-18 | 50.20 | $50.42 | 231700 |
| 2024-07-17 | 50.17 | $50.42 | 625200 |
| 2024-07-16 | 50.14 | $50.49 | 303601 |
| 2024-07-15 | 50.10 | $50.30 | 693000 |
| 2024-07-12 | 50.07 | $50.29 | 271014 |
| 2024-07-11 | 50.05 | $50.26 | 238800 |
| 2024-07-10 | 50.02 | $50.15 | 276400 |
| 2024-07-09 | 50.01 | $50.05 | 772716 |
| 2024-07-08 | 50.00 | $50.12 | 384915 |
| 2024-07-05 | 49.98 | $50.10 | 174126 |
| 2024-07-03 | 49.97 | $50.04 | 336200 |
| 2024-07-02 | 49.96 | $49.88 | 322823 |
| 2024-07-01 | 49.96 | $49.77 | 242200 |
| 2024-06-28 | 49.98 | $49.92 | 244400 |
| 2024-06-27 | 49.98 | $49.98 | 281300 |
| 2024-06-26 | 49.97 | $49.93 | 506900 |
| 2024-06-25 | 49.96 | $50.11 | 207900 |
| 2024-06-24 | 49.93 | $50.09 | 402603 |
| 2024-06-21 | 49.90 | $50.09 | 803600 |
| 2024-06-20 | 49.88 | $50.08 | 565131 |
| 2024-06-18 | 49.85 | $50.11 | 214300 |
| 2024-06-17 | 49.81 | $50.01 | 185700 |
| 2024-06-14 | 49.79 | $50.10 | 384425 |
| 2024-06-13 | 49.75 | $49.99 | 230518 |
| 2024-06-12 | 49.73 | $49.84 | 241802 |
| 2024-06-11 | 49.72 | $49.71 | 299100 |
| 2024-06-10 | 49.72 | $49.61 | 268628 |
| 2024-06-07 | 49.73 | $49.73 | 874200 |
| 2024-06-06 | 49.73 | $49.93 | 262800 |
| 2024-06-05 | 49.71 | $49.98 | 546914 |
| 2024-06-04 | 49.69 | $49.86 | 242100 |
| 2024-06-03 | 49.67 | $49.77 | 476200 |
| 2024-05-31 | 49.67 | $49.60 | 652722 |
| 2024-05-30 | 49.68 | $49.49 | 214145 |
| 2024-05-29 | 49.70 | $49.41 | 235112 |
| 2024-05-28 | 49.73 | $49.58 | 292800 |
| 2024-05-24 | 49.74 | $49.66 | 167311 |
| 2024-05-23 | 49.74 | $49.63 | 222600 |
| 2024-05-22 | 49.75 | $49.70 | 330422 |
| 2024-05-21 | 49.74 | $49.79 | 232626 |
| 2024-05-20 | 49.73 | $49.76 | 244400 |
| 2024-05-17 | 49.72 | $49.78 | 160643 |
| 2024-05-16 | 49.70 | $49.86 | 362300 |
| 2024-05-15 | 49.68 | $49.98 | 334400 |
| 2024-05-14 | 49.64 | $49.68 | 264741 |
| 2024-05-13 | 49.63 | $49.71 | 176200 |
| 2024-05-10 | 49.62 | $49.67 | 385100 |
| 2024-05-09 | 49.61 | $49.80 | 314623 |
| 2024-05-08 | 49.58 | $49.84 | 295103 |
| 2024-05-07 | 49.56 | $49.86 | 1.1M |
| 2024-05-06 | 49.53 | $49.71 | 233730 |
| 2024-05-03 | 49.51 | $49.69 | 436616 |
| 2024-05-02 | 49.49 | $49.57 | 523100 |
| 2024-05-01 | 49.49 | $49.53 | 1.0M |
| 2024-04-30 | 49.50 | $49.44 | 1.7M |
| 2024-04-29 | 49.51 | $49.47 | 434400 |
| 2024-04-26 | 49.52 | $49.42 | 298100 |
| 2024-04-25 | 49.54 | $49.28 | 328424 |
| 2024-04-24 | 49.58 | $49.35 | 329348 |
| 2024-04-23 | 49.61 | $49.54 | 211700 |
| 2024-04-22 | 49.62 | $49.59 | 277400 |
| 2024-04-19 | 49.63 | $49.51 | 283700 |
| 2024-04-18 | 49.65 | $49.48 | 289931 |
| 2024-04-17 | 49.68 | $49.55 | 296219 |
| 2024-04-16 | 49.70 | $49.43 | 261303 |
| 2024-04-15 | 49.73 | $49.54 | 315426 |
| 2024-04-12 | 49.74 | $49.73 | 278500 |
| 2024-04-11 | 49.75 | $49.56 | 359606 |
| 2024-04-10 | 49.76 | $49.54 | 286200 |
| 2024-04-09 | 49.78 | $49.81 | 266839 |
| 2024-04-08 | 49.78 | $49.66 | 283418 |
| 2024-04-05 | 49.79 | $49.74 | 289100 |
| 2024-04-04 | 49.79 | $49.92 | 438300 |
| 2024-04-03 | 49.78 | $49.78 | 333600 |
| 2024-04-02 | 49.77 | $49.76 | 432544 |
| 2024-04-01 | 49.77 | $49.78 | 649800 |
| 2024-03-28 | 49.77 | $49.95 | 177426 |
| 2024-03-27 | 49.75 | $49.97 | 218400 |
| 2024-03-26 | 49.72 | $49.79 | 240535 |
| 2024-03-25 | 49.71 | $49.78 | 254400 |
| 2024-03-22 | 49.70 | $49.88 | 339800 |
| 2024-03-21 | 49.68 | $49.72 | 699300 |
| 2024-03-20 | 49.67 | $49.70 | 285800 |
| 2024-03-19 | 49.66 | $49.64 | 288448 |
| 2024-03-18 | 49.66 | $49.56 | 239334 |
| 2024-03-15 | 49.66 | $49.57 | 243136 |
| 2024-03-14 | 49.66 | $49.54 | 213000 |
| 2024-03-13 | 49.66 | $49.72 | 291608 |
| 2024-03-12 | 49.64 | $49.81 | 287327 |
| 2024-03-11 | 49.62 | $49.83 | 350800 |
| 2024-03-08 | 49.58 | $49.87 | 408900 |
| 2024-03-07 | 49.55 | $49.84 | 247946 |
| 2024-03-06 | 49.51 | $49.80 | 371000 |
| 2024-03-05 | 49.47 | $49.77 | 333700 |
| 2024-03-04 | 49.44 | $49.66 | 727900 |
| 2024-03-01 | 49.41 | $49.62 | 546800 |
| 2024-02-29 | 49.40 | $49.52 | 321549 |
| 2024-02-28 | 49.39 | $49.43 | 716817 |
| 2024-02-27 | 49.39 | $49.35 | 290700 |
| 2024-02-26 | 49.40 | $49.41 | 484700 |
| 2024-02-23 | 49.40 | $49.47 | 262000 |
| 2024-02-22 | 49.39 | $49.36 | 444619 |
| 2024-02-21 | 49.40 | $49.28 | 479910 |
| 2024-02-20 | 49.41 | $49.38 | 347431 |
| 2024-02-16 | 49.42 | $49.33 | 519000 |
| 2024-02-15 | 49.42 | $49.44 | 629401 |
| 2024-02-14 | 49.42 | $49.48 | 515045 |
| 2024-02-13 | 49.41 | $49.18 | 551100 |
| 2024-02-12 | 49.43 | $49.36 | 278400 |
| 2024-02-09 | 49.44 | $49.32 | 303205 |
| 2024-02-08 | 49.44 | $49.32 | 262210 |
| 2024-02-07 | 49.45 | $49.37 | 470000 |
| 2024-02-06 | 49.46 | $49.49 | 490028 |
| 2024-02-05 | 49.45 | $49.45 | 608532 |
| 2024-02-02 | 49.45 | $49.62 | 330300 |
| 2024-02-01 | 49.43 | $49.83 | 514535 |
| 2024-01-31 | 49.39 | $49.71 | 305000 |
| 2024-01-30 | 49.36 | $49.53 | 598433 |
| 2024-01-29 | 49.35 | $49.52 | 1.4M |
| 2024-01-26 | 49.34 | $49.27 | 260531 |
| 2024-01-25 | 49.36 | $49.33 | 243023 |
| 2024-01-24 | 49.37 | $49.17 | 329800 |
| 2024-01-23 | 49.41 | $49.22 | 484000 |
| 2024-01-22 | 49.44 | $49.32 | 512600 |
| 2024-01-19 | 49.46 | $49.25 | 392100 |
| 2024-01-18 | 49.49 | $49.18 | 344500 |
| 2024-01-17 | 49.53 | $49.25 | 346500 |
| 2024-01-16 | 49.57 | $49.36 | 292303 |
| 2024-01-12 | 49.59 | $49.56 | 224900 |
| 2024-01-11 | 49.60 | $49.54 | 1.6M |
| 2024-01-10 | 49.62 | $49.33 | 474244 |
| 2024-01-09 | 49.67 | $49.40 | 1.1M |
| 2024-01-08 | 49.71 | $49.52 | 742212 |
| 2024-01-05 | 49.75 | $49.43 | 535400 |
| 2024-01-04 | 49.80 | $49.48 | 316500 |
| 2024-01-03 | 49.86 | $49.71 | 357200 |
| 2024-01-02 | 49.89 | $49.63 | 683700 |
| 2023-12-29 | 49.93 | $49.80 | 674100 |
| 2023-12-28 | 49.96 | $49.87 | 421712 |
| 2023-12-27 | 49.99 | $50.02 | 255200 |
| 2023-12-26 | 50.00 | $49.79 | 246500 |
| 2023-12-22 | 50.03 | $49.70 | 413620 |
| 2023-12-21 | 50.07 | $49.82 | 686910 |
| 2023-12-20 | 50.10 | $49.78 | 606200 |
| 2023-12-19 | 50.14 | $49.62 | 411205 |
| 2023-12-18 | 50.19 | $49.51 | 568700 |
| 2023-12-15 | 50.25 | $49.47 | 596400 |
| 2023-12-14 | 50.32 | $49.29 | 412828 |
| 2023-12-13 | 50.41 | $51.03 | 309400 |
| 2023-12-12 | 50.32 | $50.64 | 312115 |
| 2023-12-11 | 50.26 | $50.57 | 10.3M |
| 2023-12-08 | 50.21 | $50.51 | 328100 |
| 2023-12-07 | 50.15 | $50.61 | 431100 |
| 2023-12-06 | 50.08 | $50.74 | 234300 |
| 2023-12-05 | 49.99 | $50.56 | 259219 |
| 2023-12-04 | 49.91 | $50.29 | 400702 |
| 2023-12-01 | 49.85 | $50.39 | 601600 |
| 2023-11-30 | 49.77 | $50.03 | 2.2M |
| 2023-11-29 | 49.73 | $50.25 | 328500 |
| 2023-11-28 | 49.65 | $50.06 | 261305 |
| 2023-11-27 | 49.59 | $49.89 | 391700 |
| 2023-11-24 | 49.54 | $49.65 | 250100 |
| 2023-11-22 | 49.51 | $49.92 | 347500 |
| 2023-11-21 | 49.44 | $49.89 | 414800 |
| 2023-11-20 | 49.37 | $49.75 | 174900 |
| 2023-11-17 | 49.31 | $49.80 | 330700 |
| 2023-11-16 | 49.24 | $49.71 | 378131 |
| 2023-11-15 | 49.17 | $49.49 | 272024 |
| 2023-11-14 | 49.11 | $49.61 | 326333 |
| 2023-11-13 | 49.05 | $49.23 | 530500 |
| 2023-11-10 | 49.01 | $49.30 | 215600 |
| 2023-11-09 | 48.97 | $49.28 | 238900 |
| 2023-11-08 | 48.92 | $49.45 | 254300 |
| 2023-11-07 | 48.86 | $49.33 | 446903 |
| 2023-11-06 | 48.80 | $49.05 | 337748 |
| 2023-11-03 | 48.77 | $49.21 | 250327 |
| 2023-11-02 | 48.72 | $49.10 | 454244 |
| 2023-11-01 | 48.68 | $49.02 | 506300 |
| 2023-10-31 | 48.65 | $48.70 | 618519 |
| 2023-10-30 | 48.64 | $48.73 | 612100 |
| 2023-10-27 | 48.63 | $48.74 | 281400 |
| 2023-10-26 | 48.62 | $48.68 | 257300 |
| 2023-10-25 | 48.61 | $48.43 | 355732 |
| 2023-10-24 | 48.63 | $48.65 | 309700 |
| 2023-10-23 | 48.63 | $48.57 | 174300 |
| 2023-10-20 | 48.64 | $48.50 | 217410 |
| 2023-10-19 | 48.65 | $48.48 | 292226 |
| 2023-10-18 | 48.67 | $48.54 | 248340 |
| 2023-10-17 | 48.68 | $48.61 | 174700 |
| 2023-10-16 | 48.69 | $48.80 | 446000 |
| 2023-10-13 | 48.68 | $48.89 | 264506 |
| 2023-10-12 | 48.67 | $48.75 | 284700 |
| 2023-10-11 | 48.67 | $48.92 | 1.1M |
| 2023-10-10 | 48.65 | $48.71 | 239100 |
| 2023-10-09 | 48.66 | $48.71 | 126611 |
| 2023-10-06 | 48.66 | $48.43 | 159429 |
| 2023-10-05 | 48.70 | $48.53 | 175443 |
| 2023-10-04 | 48.73 | $48.50 | 353610 |
| 2023-10-03 | 48.76 | $48.37 | 363203 |
| 2023-10-02 | 48.81 | $48.55 | 268200 |
| 2023-09-29 | 48.85 | $48.78 | 149400 |
| 2023-09-28 | 48.87 | $48.66 | 196445 |
| 2023-09-27 | 48.90 | $48.59 | 247200 |
| 2023-09-26 | 48.94 | $48.66 | 219020 |
| 2023-09-25 | 48.98 | $48.70 | 241500 |
| 2023-09-22 | 49.01 | $48.88 | 145200 |
| 2023-09-21 | 49.03 | $48.87 | 120000 |
| 2023-09-20 | 49.05 | $48.91 | 232840 |
| 2023-09-19 | 49.07 | $48.86 | 153600 |
| 2023-09-18 | 49.10 | $49.00 | 433740 |
| 2023-09-15 | 49.11 | $49.03 | 199317 |
| 2023-09-14 | 49.11 | $49.20 | 268200 |
| 2023-09-13 | 49.10 | $49.05 | 219200 |
| 2023-09-12 | 49.11 | $49.01 | 152615 |
| 2023-09-11 | 49.11 | $49.00 | 242500 |
| 2023-09-08 | 49.12 | $49.10 | 222146 |
| 2023-09-07 | 49.12 | $49.06 | 207525 |
| 2023-09-06 | 49.13 | $48.94 | 690400 |
| 2023-09-05 | 49.14 | $49.03 | 446100 |
| 2023-09-01 | 49.15 | $49.30 | 582033 |
| 2023-08-31 | 49.14 | $49.40 | 118000 |
| 2023-08-30 | 49.11 | $49.18 | 135721 |
| 2023-08-29 | 49.10 | $49.26 | 219108 |
| 2023-08-28 | 49.09 | $49.18 | 183400 |
| 2023-08-25 | 49.08 | $49.18 | 170500 |
| 2023-08-24 | 49.08 | $49.18 | 232004 |
| 2023-08-23 | 49.07 | $49.31 | 249000 |
| 2023-08-22 | 49.05 | $48.92 | 162000 |
| 2023-08-21 | 49.07 | $48.94 | 186623 |
| 2023-08-18 | 49.10 | $48.95 | 112300 |
| 2023-08-17 | 49.12 | $48.90 | 193800 |
| 2023-08-16 | 49.15 | $48.91 | 264500 |
| 2023-08-15 | 49.18 | $48.92 | 152100 |
| 2023-08-14 | 49.21 | $49.03 | 268043 |
| 2023-08-11 | 49.23 | $49.08 | 214700 |
| 2023-08-10 | 49.25 | $49.20 | 156600 |
| 2023-08-09 | 49.26 | $49.30 | 128032 |
| 2023-08-08 | 49.25 | $49.34 | 161700 |
| 2023-08-07 | 49.24 | $49.12 | 304102 |
| 2023-08-04 | 49.25 | $49.19 | 171235 |
| 2023-08-03 | 49.25 | $49.06 | 160828 |
| 2023-08-02 | 49.26 | $49.23 | 196100 |
| 2023-08-01 | 49.26 | $49.21 | 312500 |
| 2023-07-31 | 49.25 | $49.31 | 1.4M |
| 2023-07-28 | 49.24 | $49.33 | 129808 |
| 2023-07-27 | 49.22 | $49.18 | 208900 |
| 2023-07-26 | 49.22 | $49.33 | 224302 |
| 2023-07-25 | 49.21 | $49.38 | 157100 |
| 2023-07-24 | 49.19 | $49.39 | 153400 |
| 2023-07-21 | 49.16 | $49.34 | 157800 |
| 2023-07-20 | 49.14 | $49.29 | 788500 |
| 2023-07-19 | 49.13 | $49.48 | 173800 |
| 2023-07-18 | 49.09 | $49.38 | 226200 |
| 2023-07-17 | 49.07 | $49.24 | 266000 |
| 2023-07-14 | 49.05 | $49.10 | 134900 |
| 2023-07-13 | 49.05 | $49.23 | 446421 |
| 2023-07-12 | 49.03 | $49.03 | 486406 |
| 2023-07-11 | 49.04 | $48.76 | 295200 |
| 2023-07-10 | 49.07 | $48.82 | 158400 |
| 2023-07-07 | 49.10 | $48.81 | 242114 |
| 2023-07-06 | 49.13 | $48.80 | 337347 |
| 2023-07-05 | 49.16 | $48.94 | 1.3M |
| 2023-07-03 | 49.17 | $49.23 | 591100 |
| 2023-06-30 | 49.16 | $49.29 | 330200 |
| 2023-06-29 | 49.15 | $49.13 | 186600 |
| 2023-06-28 | 49.15 | $49.36 | 120600 |
| 2023-06-27 | 49.13 | $49.25 | 264210 |
| 2023-06-26 | 49.11 | $49.35 | 106400 |
| 2023-06-23 | 49.08 | $49.21 | 166300 |
| 2023-06-22 | 49.07 | $48.96 | 132000 |
| 2023-06-21 | 49.07 | $49.16 | 117700 |
| 2023-06-20 | 49.06 | $49.25 | 223400 |
| 2023-06-16 | 49.03 | $48.99 | 194100 |
| 2023-06-15 | 49.03 | $49.03 | 154800 |
| 2023-06-14 | 49.03 | $49.03 | 230000 |
| 2023-06-13 | 49.03 | $48.96 | 160741 |
| 2023-06-12 | 49.03 | $49.16 | 135400 |
| 2023-06-09 | 49.02 | $49.07 | 270400 |
| 2023-06-08 | 49.02 | $49.08 | 260644 |
| 2023-06-07 | 49.01 | $48.89 | 167500 |
| 2023-06-06 | 49.03 | $49.09 | 243909 |
| 2023-06-05 | 49.02 | $49.14 | 242714 |
| 2023-06-02 | 49.01 | $49.11 | 494512 |
| 2023-06-01 | 49.00 | $49.33 | 1.2M |
| 2023-05-31 | 48.98 | $49.20 | 205900 |
| 2023-05-30 | 48.96 | $49.04 | 171300 |
| 2023-05-26 | 48.96 | $48.73 | 215600 |
| 2023-05-25 | 48.99 | $48.66 | 213500 |
| 2023-05-24 | 49.03 | $48.79 | 171510 |
| 2023-05-23 | 49.06 | $48.86 | 233400 |
| 2023-05-22 | 49.08 | $48.87 | 398936 |
| 2023-05-19 | 49.10 | $48.89 | 234500 |
| 2023-05-18 | 49.12 | $48.87 | 224315 |
| 2023-05-17 | 49.13 | $49.13 | 268536 |
| 2023-05-16 | 49.12 | $49.10 | 129900 |
| 2023-05-15 | 49.12 | $49.22 | 201300 |
| 2023-05-12 | 49.09 | $49.27 | 149400 |
| 2023-05-11 | 49.06 | $49.35 | 237900 |
| 2023-05-10 | 49.03 | $49.18 | 233400 |
| 2023-05-09 | 49.00 | $48.98 | 191528 |
| 2023-05-08 | 48.99 | $49.05 | 355400 |
| 2023-05-05 | 48.98 | $49.14 | 445500 |
| 2023-05-04 | 48.96 | $49.27 | 180300 |
| 2023-05-03 | 48.93 | $49.25 | 155800 |
| 2023-05-02 | 48.89 | $49.23 | 408615 |
| 2023-05-01 | 48.86 | $48.88 | 194300 |
| 2023-04-28 | 48.86 | $49.14 | 1.3M |
| 2023-04-27 | 48.84 | $48.77 | 445500 |
| 2023-04-26 | 48.85 | $49.01 | 1.2M |
| 2023-04-25 | 48.84 | $49.04 | 229231 |
| 2023-04-24 | 48.82 | $48.70 | 395338 |
| 2023-04-21 | 48.84 | $48.72 | 175921 |
| 2023-04-20 | 48.86 | $48.76 | 2.1M |
| 2023-04-19 | 48.88 | $48.63 | 144442 |
| 2023-04-18 | 48.90 | $48.66 | 264813 |
| 2023-04-17 | 48.93 | $48.69 | 314511 |
| 2023-04-14 | 48.96 | $48.75 | 155900 |
| 2023-04-13 | 48.98 | $48.87 | 137624 |
| 2023-04-12 | 48.99 | $48.89 | 295300 |
| 2023-04-11 | 48.99 | $48.92 | 355800 |
| 2023-04-10 | 49.00 | $49.00 | 389304 |
| 2023-04-06 | 48.99 | $49.21 | 880709 |
| 2023-04-05 | 48.96 | $49.17 | 562115 |
| 2023-04-04 | 48.92 | $49.03 | 469035 |
| 2023-04-03 | 48.89 | $49.09 | 2.4M |
| 2023-03-31 | 48.86 | $48.95 | 289939 |
| 2023-03-30 | 48.83 | $48.82 | 159339 |
| 2023-03-29 | 48.80 | $48.83 | 457600 |
| 2023-03-28 | 48.78 | $48.92 | 129100 |
| 2023-03-27 | 48.73 | $48.92 | 4.0M |
| 2023-03-24 | 48.69 | $49.08 | 128020 |
| 2023-03-23 | 48.62 | $49.07 | 244300 |
| 2023-03-22 | 48.55 | $48.98 | 145700 |
| 2023-03-21 | 48.49 | $48.79 | 340837 |
| 2023-03-20 | 48.44 | $49.04 | 1.1M |
| 2023-03-17 | 48.36 | $49.06 | 159400 |
| 2023-03-16 | 48.28 | $48.74 | 158000 |
| 2023-03-15 | 48.22 | $48.90 | 220746 |
| 2023-03-14 | 48.15 | $48.44 | 409843 |
| 2023-03-13 | 48.12 | $48.82 | 170550 |
| 2023-03-10 | 48.05 | $48.45 | 448909 |
| 2023-03-09 | 48.02 | $48.09 | 213932 |
| 2023-03-08 | 48.03 | $48.09 | 214600 |
| 2023-03-07 | 48.04 | $47.95 | 143900 |
| 2023-03-06 | 48.06 | $47.83 | 212600 |
| 2023-03-03 | 48.10 | $47.95 | 147544 |
| 2023-03-02 | 48.14 | $47.74 | 162148 |
| 2023-03-01 | 48.19 | $47.81 | 200300 |
| 2023-02-28 | 48.25 | $47.94 | 263500 |
| 2023-02-27 | 48.29 | $48.03 | 306602 |
| 2023-02-24 | 48.33 | $48.09 | 217500 |
| 2023-02-23 | 48.37 | $48.19 | 463300 |
| 2023-02-22 | 48.40 | $48.10 | 180300 |
| 2023-02-21 | 48.44 | $47.96 | 377949 |
| 2023-02-17 | 48.50 | $48.34 | 285800 |
| 2023-02-16 | 48.52 | $48.23 | 242200 |
| 2023-02-15 | 48.56 | $48.27 | 202000 |
| 2023-02-14 | 48.59 | $48.34 | 666326 |
| 2023-02-13 | 48.62 | $48.47 | 143200 |
| 2023-02-10 | 48.64 | $48.43 | 112400 |
| 2023-02-09 | 48.66 | $48.65 | 237519 |
| 2023-02-08 | 48.66 | $48.56 | 319600 |
| 2023-02-07 | 48.67 | $48.52 | 266133 |
| 2023-02-06 | 48.68 | $48.71 | 164300 |
| 2023-02-03 | 48.67 | $48.84 | 342200 |
| 2023-02-02 | 48.64 | $48.97 | 544430 |
| 2023-02-01 | 48.60 | $48.63 | 396300 |
| 2023-01-31 | 48.59 | $48.52 | 427118 |
| 2023-01-30 | 48.58 | $48.43 | 537623 |
| 2023-01-27 | 48.58 | $48.56 | 484500 |
| 2023-01-26 | 48.56 | $48.68 | 398846 |
| 2023-01-25 | 48.53 | $48.78 | 217935 |
| 2023-01-24 | 48.48 | $48.74 | 434800 |
| 2023-01-23 | 48.43 | $48.55 | 832600 |
| 2023-01-20 | 48.40 | $48.66 | 288800 |
| 2023-01-19 | 48.36 | $48.83 | 469200 |
| 2023-01-18 | 48.29 | $48.94 | 321100 |
| 2023-01-17 | 48.22 | $48.69 | 580047 |
| 2023-01-13 | 48.16 | $48.49 | 406842 |
| 2023-01-12 | 48.14 | $48.57 | 375300 |
| 2023-01-11 | 48.11 | $48.50 | 175521 |
| 2023-01-10 | 48.09 | $48.17 | 431300 |
| 2023-01-09 | 48.11 | $48.16 | 545900 |
| 2023-01-06 | 48.15 | $48.36 | 396400 |
| 2023-01-05 | 48.17 | $48.12 | 326820 |
| 2023-01-04 | 48.22 | $48.18 | 347442 |
| 2023-01-03 | 48.28 | $47.90 | 569203 |
| 2022-12-30 | 48.37 | $47.55 | 962734 |
| 2022-12-29 | 48.51 | $47.83 | 448011 |
| 2022-12-28 | 48.63 | $47.71 | 628100 |
| 2022-12-27 | 48.78 | $47.74 | 655915 |
| 2022-12-23 | 48.93 | $47.91 | 604400 |
| 2022-12-22 | 49.07 | $48.06 | 953000 |
| 2022-12-21 | 49.20 | $48.09 | 569414 |
| 2022-12-20 | 49.34 | $48.02 | 425615 |
| 2022-12-19 | 49.50 | $48.28 | 561200 |
| 2022-12-16 | 49.63 | $48.41 | 614822 |
| 2022-12-15 | 49.76 | $48.59 | 558311 |
| 2022-12-14 | 49.87 | $49.79 | 631100 |
| 2022-12-13 | 49.87 | $49.88 | 514829 |
| 2022-12-12 | 49.86 | $49.79 | 568134 |
| 2022-12-09 | 49.85 | $49.79 | 324500 |
| 2022-12-08 | 49.84 | $49.98 | 307925 |
| 2022-12-07 | 49.80 | $50.14 | 490621 |
| 2022-12-06 | 49.75 | $50.18 | 471900 |
| 2022-12-05 | 49.68 | $49.91 | 442300 |
| 2022-12-02 | 49.63 | $50.02 | 329908 |
| 2022-12-01 | 49.56 | $50.10 | 402727 |
| 2022-11-30 | 49.48 | $49.91 | 639500 |
| 2022-11-29 | 49.41 | $49.71 | 516600 |
| 2022-11-28 | 49.36 | $49.67 | 582300 |
| 2022-11-25 | 49.31 | $49.64 | 148308 |
| 2022-11-23 | 49.25 | $49.78 | 262300 |
| 2022-11-22 | 49.18 | $49.63 | 513400 |
| 2022-11-21 | 49.12 | $49.50 | 599900 |
| 2022-11-18 | 49.06 | $49.45 | 509221 |
| 2022-11-17 | 49.00 | $49.51 | 317414 |
| 2022-11-16 | 48.92 | $49.52 | 1.7M |
| 2022-11-15 | 48.84 | $49.30 | 585700 |
| 2022-11-14 | 48.78 | $49.02 | 240439 |
| 2022-11-11 | 48.73 | $49.17 | 209142 |
| 2022-11-10 | 48.67 | $49.45 | 2.0M |
| 2022-11-09 | 48.57 | $48.81 | 448700 |
| 2022-11-08 | 48.53 | $48.61 | 252400 |
| 2022-11-07 | 48.51 | $48.31 | 587800 |
| 2022-11-04 | 48.51 | $48.65 | 297000 |
| 2022-11-03 | 48.48 | $48.59 | 862200 |
| 2022-11-02 | 48.45 | $48.74 | 503537 |
| 2022-11-01 | 48.41 | $48.86 | 339007 |
| 2022-10-31 | 48.36 | $48.76 | 1.2M |
| 2022-10-28 | 48.32 | $48.94 | 288000 |
| 2022-10-27 | 48.25 | $48.98 | 394043 |
| 2022-10-26 | 48.18 | $48.56 | 195700 |
| 2022-10-25 | 48.15 | $48.55 | 340600 |
| 2022-10-24 | 48.12 | $48.04 | 203300 |
| 2022-10-21 | 48.13 | $47.91 | 266600 |
| 2022-10-20 | 48.17 | $47.89 | 219625 |
| 2022-10-19 | 48.21 | $48.05 | 271740 |
| 2022-10-18 | 48.24 | $48.28 | 470914 |
| 2022-10-17 | 48.25 | $48.07 | 274200 |
| 2022-10-14 | 48.28 | $47.86 | 230104 |
| 2022-10-13 | 48.34 | $48.12 | 318006 |
| 2022-10-12 | 48.39 | $47.97 | 244500 |
| 2022-10-11 | 48.46 | $47.95 | 403041 |
| 2022-10-10 | 48.53 | $48.13 | 199929 |
| 2022-10-07 | 48.60 | $48.24 | 203600 |
| 2022-10-06 | 48.65 | $48.46 | 368720 |
| 2022-10-05 | 48.70 | $48.56 | 268937 |
| 2022-10-04 | 48.74 | $48.85 | 483838 |
| 2022-10-03 | 48.75 | $48.81 | 311800 |
| 2022-09-30 | 48.78 | $48.33 | 186235 |
| 2022-09-29 | 48.85 | $48.06 | 435200 |
| 2022-09-28 | 48.96 | $48.50 | 492300 |
| 2022-09-27 | 49.04 | $47.99 | 248900 |
| 2022-09-26 | 49.17 | $48.21 | 389525 |
| 2022-09-23 | 49.29 | $48.64 | 288613 |
| 2022-09-22 | 49.37 | $48.92 | 228634 |
| 2022-09-21 | 49.44 | $49.10 | 158044 |
| 2022-09-20 | 49.49 | $49.00 | 256844 |
| 2022-09-19 | 49.56 | $49.25 | 163900 |
| 2022-09-16 | 49.61 | $49.38 | 364420 |
| 2022-09-15 | 49.66 | $49.38 | 218900 |
| 2022-09-14 | 49.71 | $49.58 | 207800 |
| 2022-09-13 | 49.75 | $49.38 | 901324 |
| 2022-09-12 | 49.82 | $49.53 | 955600 |
| 2022-09-09 | 49.89 | $49.43 | 249625 |
| 2022-09-08 | 49.97 | $49.37 | 195000 |
| 2022-09-07 | 50.06 | $49.79 | 218700 |
| 2022-09-06 | 50.12 | $49.53 | 226416 |
| 2022-09-02 | 50.22 | $49.84 | 560726 |
| 2022-09-01 | 50.29 | $49.62 | 1.1M |
| 2022-08-31 | 50.39 | $49.71 | 155100 |
| 2022-08-30 | 50.49 | $49.88 | 264200 |
| 2022-08-29 | 50.58 | $49.95 | 266913 |
| 2022-08-26 | 50.68 | $50.04 | 166000 |
| 2022-08-25 | 50.77 | $50.34 | 225900 |
| 2022-08-24 | 50.83 | $50.11 | 159923 |
| 2022-08-23 | 50.92 | $50.19 | 123800 |
| 2022-08-22 | 51.01 | $50.30 | 111400 |
| 2022-08-19 | 51.08 | $50.44 | 422639 |
| 2022-08-18 | 51.15 | $50.81 | 128722 |
| 2022-08-17 | 51.18 | $50.84 | 295737 |
| 2022-08-16 | 51.20 | $51.27 | 340600 |
| 2022-08-15 | 51.17 | $51.29 | 141200 |
| 2022-08-12 | 51.14 | $51.13 | 244528 |
| 2022-08-11 | 51.12 | $50.99 | 180100 |
| 2022-08-10 | 51.11 | $51.28 | 168800 |
| 2022-08-09 | 51.07 | $51.19 | 223241 |
| 2022-08-08 | 51.03 | $51.28 | 243700 |
| 2022-08-05 | 50.98 | $51.08 | 198000 |
| 2022-08-04 | 50.94 | $51.50 | 200600 |
| 2022-08-03 | 50.86 | $51.45 | 222328 |
| 2022-08-02 | 50.77 | $51.27 | 334800 |
| 2022-08-01 | 50.69 | $51.59 | 899313 |
| 2022-07-29 | 50.58 | $51.32 | 163145 |
| 2022-07-28 | 50.49 | $51.19 | 228700 |
| 2022-07-27 | 50.40 | $50.79 | 139438 |
| 2022-07-26 | 50.34 | $50.72 | 203300 |
| 2022-07-25 | 50.28 | $50.71 | 173700 |
| 2022-07-22 | 50.22 | $50.67 | 315147 |
| 2022-07-21 | 50.15 | $50.34 | 294600 |
| 2022-07-20 | 50.12 | $50.24 | 108700 |
| 2022-07-19 | 50.09 | $50.21 | 298436 |
| 2022-07-18 | 50.05 | $50.21 | 259000 |
| 2022-07-15 | 50.01 | $50.33 | 394441 |
| 2022-07-14 | 49.95 | $50.28 | 346638 |
| 2022-07-13 | 49.89 | $50.42 | 442100 |
| 2022-07-12 | 49.82 | $50.36 | 620500 |
| 2022-07-11 | 49.74 | $50.04 | 225347 |
| 2022-07-08 | 49.69 | $49.94 | 162300 |
| 2022-07-07 | 49.66 | $49.99 | 184400 |
| 2022-07-06 | 49.62 | $50.03 | 259600 |
| 2022-07-05 | 49.57 | $50.17 | 395011 |
| 2022-07-01 | 49.51 | $50.22 | 296024 |
| 2022-06-30 | 49.45 | $49.81 | 206600 |
| 2022-06-29 | 49.43 | $49.56 | 208927 |
| 2022-06-28 | 49.44 | $49.30 | 189800 |
| 2022-06-27 | 49.48 | $49.32 | 513000 |
| 2022-06-24 | 49.53 | $49.63 | 456000 |
| 2022-06-23 | 49.55 | $49.76 | 300800 |
| 2022-06-22 | 49.57 | $49.32 | 255423 |
| 2022-06-21 | 49.64 | $48.98 | 413800 |
| 2022-06-17 | 49.74 | $49.30 | 880500 |
| 2022-06-16 | 49.83 | $48.90 | 499821 |
| 2022-06-15 | 49.96 | $49.39 | 495700 |
| 2022-06-14 | 50.05 | $48.84 | 342600 |
| 2022-06-13 | 50.21 | $49.11 | 470300 |
| 2022-06-10 | 50.34 | $49.61 | 508100 |
| 2022-06-09 | 50.44 | $49.85 | 242606 |
| 2022-06-08 | 50.52 | $49.98 | 206325 |
| 2022-06-07 | 50.59 | $50.17 | 477600 |
| 2022-06-06 | 50.65 | $50.02 | 408600 |
| 2022-06-03 | 50.72 | $50.20 | 325200 |
| 2022-06-02 | 50.77 | $50.32 | 357938 |
| 2022-06-01 | 50.82 | $50.43 | 231700 |
| 2022-05-31 | 50.86 | $50.60 | 326028 |
| 2022-05-27 | 50.89 | $51.00 | 193700 |
| 2022-05-26 | 50.87 | $50.96 | 297900 |
| 2022-05-25 | 50.86 | $50.96 | 351300 |
| 2022-05-24 | 50.86 | $50.90 | 267813 |
| 2022-05-23 | 50.86 | $50.73 | 437234 |
| 2022-05-20 | 50.87 | $50.84 | 231400 |
| 2022-05-19 | 50.88 | $50.91 | 192905 |
| 2022-05-18 | 50.89 | $50.83 | 222900 |
| 2022-05-17 | 50.90 | $50.78 | 353333 |
| 2022-05-16 | 50.92 | $51.00 | 583500 |
| 2022-05-13 | 50.92 | $51.00 | 387143 |
| 2022-05-12 | 50.92 | $51.18 | 284100 |
| 2022-05-11 | 50.90 | $50.90 | 432400 |
| 2022-05-10 | 50.92 | $50.71 | 295300 |
| 2022-05-09 | 50.95 | $50.64 | 437011 |
| 2022-05-06 | 51.00 | $50.50 | 675300 |
| 2022-05-05 | 51.06 | $50.69 | 858800 |
| 2022-05-04 | 51.12 | $51.00 | 488318 |
| 2022-05-03 | 51.15 | $50.76 | 628805 |
| 2022-05-02 | 51.20 | $50.76 | 681821 |
| 2022-04-29 | 51.27 | $50.93 | 988604 |
| 2022-04-28 | 51.32 | $51.21 | 654012 |
| 2022-04-27 | 51.35 | $51.34 | 816200 |
| 2022-04-26 | 51.37 | $51.27 | 291600 |
| 2022-04-25 | 51.40 | $51.21 | 351700 |
| 2022-04-22 | 51.45 | $51.01 | 320900 |
| 2022-04-21 | 51.51 | $51.10 | 706719 |
| 2022-04-20 | 51.57 | $51.32 | 215400 |
| 2022-04-19 | 51.61 | $51.09 | 235947 |
| 2022-04-18 | 51.68 | $51.22 | 488640 |
| 2022-04-14 | 51.75 | $51.34 | 348000 |
| 2022-04-13 | 51.81 | $51.48 | 293100 |
| 2022-04-12 | 51.86 | $51.41 | 500942 |
| 2022-04-11 | 51.92 | $51.40 | 371700 |
| 2022-04-08 | 51.99 | $51.57 | 433306 |
| 2022-04-07 | 52.04 | $51.72 | 232511 |
| 2022-04-06 | 52.09 | $51.78 | 238500 |
| 2022-04-05 | 52.13 | $51.88 | 271900 |
| 2022-04-04 | 52.18 | $52.20 | 285200 |
| 2022-04-01 | 52.19 | $52.28 | 582700 |
| 2022-03-31 | 52.21 | $52.13 | 238400 |
| 2022-03-30 | 52.24 | $51.90 | 462241 |
| 2022-03-29 | 52.30 | $51.94 | 221331 |
| 2022-03-28 | 52.36 | $52.02 | 298900 |
| 2022-03-25 | 52.42 | $51.91 | 388302 |
| 2022-03-24 | 52.50 | $52.02 | 339300 |
| 2022-03-23 | 52.57 | $52.20 | 178133 |
| 2022-03-22 | 52.62 | $52.05 | 380627 |
| 2022-03-21 | 52.70 | $52.20 | 318300 |
| 2022-03-18 | 52.76 | $52.60 | 162700 |
| 2022-03-17 | 52.79 | $52.45 | 468200 |
| 2022-03-16 | 52.84 | $52.44 | 385000 |
| 2022-03-15 | 52.88 | $52.43 | 329741 |
| 2022-03-14 | 52.94 | $52.38 | 546600 |
| 2022-03-11 | 52.99 | $52.66 | 621201 |
| 2022-03-10 | 53.03 | $52.62 | 558700 |
| 2022-03-09 | 53.07 | $52.83 | 347300 |
| 2022-03-08 | 53.09 | $53.02 | 322331 |
| 2022-03-07 | 53.09 | $53.27 | 461723 |
| 2022-03-04 | 53.08 | $53.37 | 226893 |
| 2022-03-03 | 53.05 | $53.09 | 1.1M |
| 2022-03-02 | 53.05 | $53.01 | 198039 |
| 2022-03-01 | 53.06 | $53.57 | 439200 |
| 2022-02-28 | 53.02 | $53.07 | 351311 |
| 2022-02-25 | 53.04 | $52.93 | 312745 |
| 2022-02-24 | 53.07 | $52.90 | 413817 |
| 2022-02-23 | 53.11 | $52.84 | 475900 |
| 2022-02-22 | 53.16 | $52.92 | 367305 |
| 2022-02-18 | 53.21 | $53.15 | 167309 |
| 2022-02-17 | 53.24 | $53.03 | 423818 |
| 2022-02-16 | 53.29 | $52.95 | 327509 |
| 2022-02-15 | 53.35 | $52.82 | 293749 |
| 2022-02-14 | 53.43 | $52.87 | 307700 |
| 2022-02-11 | 53.50 | $53.14 | 258400 |
| 2022-02-10 | 53.56 | $52.86 | 260438 |
| 2022-02-09 | 53.65 | $53.21 | 390400 |
| 2022-02-08 | 53.72 | $53.10 | 159100 |
| 2022-02-07 | 53.79 | $53.23 | 1.1M |
| 2022-02-04 | 53.86 | $53.30 | 544100 |
| 2022-02-03 | 53.93 | $53.46 | 297800 |
| 2022-02-02 | 53.98 | $53.83 | 351900 |
| 2022-02-01 | 54.00 | $53.83 | 340800 |
| 2022-01-31 | 54.03 | $53.80 | 920500 |
| 2022-01-28 | 54.06 | $53.97 | 417208 |
| 2022-01-27 | 54.07 | $54.06 | 346944 |
| 2022-01-26 | 54.08 | $53.89 | 279300 |
| 2022-01-25 | 54.11 | $54.06 | 323700 |
| 2022-01-24 | 54.13 | $54.16 | 479133 |
| 2022-01-21 | 54.14 | $54.12 | 174500 |
| 2022-01-20 | 54.16 | $54.02 | 186900 |
| 2022-01-19 | 54.19 | $53.93 | 344948 |
| 2022-01-18 | 54.23 | $53.91 | 871300 |
| 2022-01-14 | 54.28 | $54.10 | 931142 |
| 2022-01-13 | 54.32 | $54.24 | 237000 |
| 2022-01-12 | 54.35 | $54.09 | 157446 |
| 2022-01-11 | 54.40 | $54.05 | 232200 |
| 2022-01-10 | 54.46 | $54.03 | 351000 |
| 2022-01-07 | 54.53 | $54.13 | 155000 |
| 2022-01-06 | 54.60 | $54.19 | 209004 |
| 2022-01-05 | 54.67 | $54.24 | 425920 |
| 2022-01-04 | 54.74 | $54.30 | 227200 |
| 2022-01-03 | 54.82 | $54.31 | 253447 |
| 2021-12-31 | 54.89 | $54.53 | 422100 |
| 2021-12-30 | 54.95 | $54.58 | 507500 |
| 2021-12-29 | 55.01 | $54.48 | 353312 |
| 2021-12-28 | 55.09 | $54.62 | 262502 |
| 2021-12-27 | 55.15 | $54.64 | 292848 |
| 2021-12-23 | 55.22 | $54.66 | 643600 |
| 2021-12-22 | 55.29 | $54.77 | 415521 |
| 2021-12-21 | 55.34 | $54.77 | 390600 |
| 2021-12-20 | 55.40 | $55.01 | 490641 |
| 2021-12-17 | 55.44 | $55.05 | 100339 |
| 2021-12-16 | 55.47 | $55.01 | 271322 |
| 2021-12-15 | 55.51 | $55.58 | 154100 |
| 2021-12-14 | 55.49 | $55.64 | 197800 |
| 2021-12-13 | 55.47 | $55.71 | 123500 |
| 2021-12-10 | 55.43 | $55.63 | 254900 |
| 2021-12-09 | 55.40 | $55.50 | 293900 |
| 2021-12-08 | 55.38 | $55.48 | 117514 |
| 2021-12-07 | 55.36 | $55.55 | 374500 |
| 2021-12-06 | 55.34 | $55.59 | 223300 |
| 2021-12-03 | 55.31 | $55.64 | 241001 |
| 2021-12-02 | 55.27 | $55.49 | 183149 |
| 2021-12-01 | 55.25 | $55.47 | 249700 |
| 2021-11-30 | 55.22 | $55.49 | 311900 |
| 2021-11-29 | 55.19 | $55.29 | 140300 |
| 2021-11-26 | 55.18 | $55.30 | 76447 |
| 2021-11-24 | 55.16 | $55.08 | 378846 |
| 2021-11-23 | 55.16 | $55.01 | 243100 |
| 2021-11-22 | 55.17 | $55.15 | 298836 |
| 2021-11-19 | 55.17 | $55.35 | 154210 |
| 2021-11-18 | 55.14 | $55.20 | 318929 |
| 2021-11-17 | 55.13 | $55.16 | 426300 |
| 2021-11-16 | 55.12 | $55.14 | 405900 |
| 2021-11-15 | 55.10 | $55.04 | 183400 |
| 2021-11-12 | 55.10 | $55.23 | 205900 |
| 2021-11-11 | 55.07 | $55.14 | 129737 |
| 2021-11-10 | 55.06 | $55.14 | 136900 |
| 2021-11-09 | 55.04 | $55.42 | 1.4M |
| 2021-11-08 | 54.99 | $55.30 | 104800 |
| 2021-11-05 | 54.96 | $55.45 | 170141 |
| 2021-11-04 | 54.90 | $55.13 | 173942 |
| 2021-11-03 | 54.88 | $55.00 | 136713 |
| 2021-11-02 | 54.86 | $54.97 | 135320 |
| 2021-11-01 | 54.85 | $54.83 | 503734 |
| 2021-10-29 | 54.85 | $54.87 | 372500 |
| 2021-10-28 | 54.85 | $54.93 | 169300 |
| 2021-10-27 | 54.85 | $55.07 | 188200 |
| 2021-10-26 | 54.83 | $54.83 | 132039 |
| 2021-10-25 | 54.84 | $54.80 | 184000 |
| 2021-10-22 | 54.85 | $54.78 | 126723 |
| 2021-10-21 | 54.87 | $54.71 | 141505 |
| 2021-10-20 | 54.89 | $54.74 | 120928 |
| 2021-10-19 | 54.92 | $54.73 | 207300 |
| 2021-10-18 | 54.95 | $54.87 | 327600 |
| 2021-10-15 | 54.97 | $54.90 | 381029 |
| 2021-10-14 | 54.99 | $55.03 | 341900 |
| 2021-10-13 | 55.00 | $54.87 | 150200 |
| 2021-10-12 | 55.03 | $54.79 | 315200 |
| 2021-10-11 | 55.07 | $54.69 | 70400 |
| 2021-10-08 | 55.12 | $54.82 | 72100 |
| 2021-10-07 | 55.17 | $54.92 | 89400 |
| 2021-10-06 | 55.21 | $54.94 | 251400 |
| 2021-10-05 | 55.25 | $54.93 | 378700 |
| 2021-10-04 | 55.29 | $55.08 | 274300 |
| 2021-10-01 | 55.33 | $55.18 | 438200 |
| 2021-09-30 | 55.35 | $55.02 | 176900 |
| 2021-09-29 | 55.39 | $55.14 | 172800 |
| 2021-09-28 | 55.43 | $55.06 | 102742 |
| 2021-09-27 | 55.48 | $55.22 | 369800 |
| 2021-09-24 | 55.51 | $55.22 | 84800 |
| 2021-09-23 | 55.55 | $55.31 | 163437 |
| 2021-09-22 | 55.58 | $55.59 | 150723 |
| 2021-09-21 | 55.58 | $55.53 | 71314 |
| 2021-09-20 | 55.60 | $55.53 | 283900 |
| 2021-09-17 | 55.61 | $55.44 | 156306 |
| 2021-09-16 | 55.64 | $55.47 | 162600 |
| 2021-09-15 | 55.66 | $55.54 | 195332 |
| 2021-09-14 | 55.68 | $55.64 | 213136 |
| 2021-09-13 | 55.69 | $55.59 | 319218 |
| 2021-09-10 | 55.71 | $55.57 | 392100 |
| 2021-09-09 | 55.73 | $55.64 | 344200 |
| 2021-09-08 | 55.75 | $55.57 | 195400 |
| 2021-09-07 | 55.77 | $55.51 | 288900 |
| 2021-09-03 | 55.81 | $55.65 | 201228 |
| 2021-09-02 | 55.82 | $55.76 | 215300 |
| 2021-09-01 | 55.83 | $55.64 | 358500 |
| 2021-08-31 | 55.86 | $55.75 | 1.7M |
| 2021-08-30 | 55.87 | $55.85 | 93933 |
| 2021-08-27 | 55.87 | $55.80 | 95200 |
| 2021-08-26 | 55.88 | $55.73 | 212318 |
| 2021-08-25 | 55.90 | $55.70 | 423400 |
| 2021-08-24 | 55.92 | $55.87 | 130907 |
| 2021-08-23 | 55.92 | $55.95 | 153500 |
| 2021-08-20 | 55.91 | $55.99 | 236400 |
| 2021-08-19 | 55.90 | $55.95 | 202244 |
| 2021-08-18 | 55.89 | $55.98 | 153200 |
| 2021-08-17 | 55.88 | $55.99 | 130548 |
| 2021-08-16 | 55.86 | $55.86 | 274700 |
| 2021-08-13 | 55.86 | $55.91 | 179105 |
| 2021-08-12 | 55.84 | $55.85 | 88300 |
| 2021-08-11 | 55.84 | $55.88 | 156500 |
| 2021-08-10 | 55.83 | $55.85 | 148700 |
| 2021-08-09 | 55.82 | $55.92 | 215900 |
| 2021-08-06 | 55.80 | $55.81 | 332301 |
| 2021-08-05 | 55.79 | $55.97 | 401534 |
| 2021-08-04 | 55.76 | $56.01 | 1.1M |
| 2021-08-03 | 55.73 | $55.91 | 279500 |
| 2021-08-02 | 55.70 | $55.81 | 698400 |
| 2021-07-30 | 55.68 | $55.83 | 607948 |
| 2021-07-29 | 55.65 | $55.73 | 597500 |
| 2021-07-28 | 55.63 | $55.82 | 182319 |
| 2021-07-27 | 55.60 | $55.82 | 351000 |
| 2021-07-26 | 55.56 | $55.71 | 204900 |
| 2021-07-23 | 55.53 | $55.69 | 387543 |
| 2021-07-22 | 55.50 | $55.65 | 227338 |
| 2021-07-21 | 55.47 | $55.58 | 277903 |
| 2021-07-20 | 55.44 | $55.81 | 394809 |
| 2021-07-19 | 55.39 | $55.75 | 278400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
49.95
2026-07-17
Close Price
$49.85
Vol: 595858
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
47.82
Average
50.72
Maximum
56.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.95 | $49.85 | 595858 |
| 2026-07-16 | 49.99 | $49.89 | 560500 |
| 2026-07-15 | 50.02 | $49.96 | 2.7M |
| 2026-07-14 | 50.04 | $49.91 | 774916 |
| 2026-07-13 | 50.08 | $49.82 | 973238 |
| 2026-07-10 | 50.14 | $49.99 | 957300 |
| 2026-07-09 | 50.18 | $49.90 | 494403 |
| 2026-07-08 | 50.24 | $49.81 | 1.1M |
| 2026-07-07 | 50.33 | $49.94 | 767625 |
| 2026-07-06 | 50.41 | $50.11 | 1.0M |
| 2026-07-02 | 50.47 | $50.13 | 752300 |
| 2026-07-01 | 50.53 | $50.16 | 822600 |
| 2026-06-30 | 50.59 | $50.60 | 2.0M |
| 2026-06-29 | 50.57 | $50.61 | 865702 |
| 2026-06-26 | 50.54 | $50.60 | 639700 |
| 2026-06-25 | 50.51 | $50.60 | 783600 |
| 2026-06-24 | 50.47 | $50.58 | 687300 |
| 2026-06-23 | 50.43 | $50.46 | 883748 |
| 2026-06-22 | 50.41 | $50.45 | 783532 |
| 2026-06-18 | 50.38 | $50.53 | 574700 |
| 2026-06-17 | 50.34 | $50.43 | 991900 |
| 2026-06-16 | 50.30 | $50.46 | 626107 |
| 2026-06-15 | 50.26 | $50.39 | 968209 |
| 2026-06-12 | 50.22 | $50.32 | 617804 |
| 2026-06-11 | 50.19 | $50.31 | 1.0M |
| 2026-06-10 | 50.16 | $50.08 | 911891 |
| 2026-06-09 | 50.17 | $50.14 | 1.1M |
| 2026-06-08 | 50.17 | $50.07 | 980000 |
| 2026-06-05 | 50.18 | $50.14 | 1.5M |
| 2026-06-04 | 50.18 | $50.22 | 2.9M |
| 2026-06-03 | 50.16 | $50.17 | 1.3M |
| 2026-06-02 | 50.15 | $50.27 | 1.7M |
| 2026-06-01 | 50.12 | $50.23 | 3.6M |
| 2026-05-29 | 50.09 | $50.27 | 8.9M |
| 2026-05-28 | 50.04 | $50.23 | 52.2M |
| 2026-05-27 | 50.00 | $50.20 | 753500 |
| 2026-05-26 | 49.95 | $50.19 | 735200 |
| 2026-05-22 | 49.90 | $50.04 | 625044 |
| 2026-05-21 | 49.88 | $50.01 | 520000 |
| 2026-05-20 | 49.85 | $49.97 | 1.2M |
| 2026-05-19 | 49.83 | $49.68 | 1.2M |
| 2026-05-18 | 49.87 | $49.79 | 882226 |
| 2026-05-15 | 49.90 | $49.68 | 1.2M |
| 2026-05-14 | 49.95 | $49.92 | 779321 |
| 2026-05-13 | 49.96 | $49.93 | 726611 |
| 2026-05-12 | 49.96 | $49.88 | 824804 |
| 2026-05-11 | 49.98 | $50.00 | 720142 |
| 2026-05-08 | 49.98 | $50.16 | 1.0M |
| 2026-05-07 | 49.94 | $50.04 | 846900 |
| 2026-05-06 | 49.92 | $50.12 | 667423 |
| 2026-05-05 | 49.89 | $49.87 | 798100 |
| 2026-05-04 | 49.90 | $49.84 | 765047 |
| 2026-05-01 | 49.92 | $49.94 | 1.1M |
| 2026-04-30 | 49.92 | $49.91 | 4.9M |
| 2026-04-29 | 49.92 | $49.79 | 998329 |
| 2026-04-28 | 49.96 | $49.87 | 1.0M |
| 2026-04-27 | 49.98 | $49.93 | 741109 |
| 2026-04-24 | 49.99 | $50.09 | 685025 |
| 2026-04-23 | 49.97 | $49.96 | 683635 |
| 2026-04-22 | 49.98 | $50.07 | 807100 |
| 2026-04-21 | 49.97 | $49.97 | 1.0M |
| 2026-04-20 | 49.97 | $50.15 | 696253 |
| 2026-04-17 | 49.94 | $50.21 | 612500 |
| 2026-04-16 | 49.89 | $49.97 | 949200 |
| 2026-04-15 | 49.88 | $49.96 | 660100 |
| 2026-04-14 | 49.87 | $50.05 | 1.1M |
| 2026-04-13 | 49.85 | $49.91 | 737700 |
| 2026-04-10 | 49.85 | $49.92 | 1.2M |
| 2026-04-09 | 49.85 | $50.03 | 920800 |
| 2026-04-08 | 49.82 | $50.13 | 898232 |
| 2026-04-07 | 49.78 | $49.81 | 2.3M |
| 2026-04-06 | 49.79 | $49.79 | 1.3M |
| 2026-04-02 | 49.81 | $49.83 | 1.3M |
| 2026-04-01 | 49.83 | $49.86 | 4.0M |
| 2026-03-31 | 49.84 | $50.04 | 1.1M |
| 2026-03-30 | 49.82 | $49.81 | 1.6M |
| 2026-03-27 | 49.85 | $49.68 | 2.0M |
| 2026-03-26 | 49.91 | $49.76 | 910318 |
| 2026-03-25 | 49.96 | $50.01 | 861700 |
| 2026-03-24 | 49.97 | $49.76 | 3.0M |
| 2026-03-23 | 50.03 | $49.95 | 1.2M |
| 2026-03-20 | 50.07 | $49.74 | 1.5M |
| 2026-03-19 | 50.15 | $50.08 | 2.2M |
| 2026-03-18 | 50.18 | $50.04 | 1.3M |
| 2026-03-17 | 50.23 | $50.14 | 1.9M |
| 2026-03-16 | 50.26 | $50.13 | 1.2M |
| 2026-03-13 | 50.29 | $49.96 | 1.5M |
| 2026-03-12 | 50.37 | $50.02 | 3.8M |
| 2026-03-11 | 50.45 | $50.15 | 759425 |
| 2026-03-10 | 50.51 | $50.31 | 840000 |
| 2026-03-09 | 50.56 | $50.37 | 954800 |
| 2026-03-06 | 50.59 | $50.34 | 956122 |
| 2026-03-05 | 50.64 | $50.41 | 1.2M |
| 2026-03-04 | 50.68 | $50.60 | 789600 |
| 2026-03-03 | 50.68 | $50.60 | 1.5M |
| 2026-03-02 | 50.68 | $50.66 | 7.4M |
| 2026-02-27 | 50.67 | $50.86 | 606300 |
| 2026-02-26 | 50.62 | $50.74 | 1.5M |
| 2026-02-25 | 50.59 | $50.69 | 862800 |
| 2026-02-24 | 50.55 | $50.72 | 646300 |
| 2026-02-23 | 50.51 | $50.72 | 803304 |
| 2026-02-20 | 50.46 | $50.66 | 627700 |
| 2026-02-19 | 50.41 | $50.60 | 818200 |
| 2026-02-18 | 50.37 | $50.56 | 590853 |
| 2026-02-17 | 50.32 | $50.58 | 576600 |
| 2026-02-13 | 50.27 | $50.52 | 589600 |
| 2026-02-12 | 50.22 | $50.47 | 650001 |
| 2026-02-11 | 50.18 | $50.38 | 2.1M |
| 2026-02-10 | 50.15 | $50.31 | 930500 |
| 2026-02-09 | 50.12 | $50.25 | 865800 |
| 2026-02-06 | 50.11 | $50.23 | 704131 |
| 2026-02-05 | 50.10 | $50.22 | 822715 |
| 2026-02-04 | 50.09 | $50.14 | 1.1M |
| 2026-02-03 | 50.10 | $50.16 | 1.1M |
| 2026-02-02 | 50.11 | $50.18 | 1.6M |
| 2026-01-30 | 50.11 | $50.30 | 939841 |
| 2026-01-29 | 50.09 | $50.32 | 775422 |
| 2026-01-28 | 50.06 | $50.27 | 1.6M |
| 2026-01-27 | 50.05 | $50.22 | 998828 |
| 2026-01-26 | 50.04 | $50.23 | 766900 |
| 2026-01-23 | 50.02 | $50.16 | 872811 |
| 2026-01-22 | 50.03 | $50.19 | 727012 |
| 2026-01-21 | 50.02 | $50.17 | 1.4M |
| 2026-01-20 | 50.03 | $50.12 | 971500 |
| 2026-01-16 | 50.04 | $50.23 | 709403 |
| 2026-01-15 | 50.04 | $50.25 | 857430 |
| 2026-01-14 | 50.03 | $50.27 | 1.0M |
| 2026-01-13 | 50.03 | $50.23 | 922007 |
| 2026-01-12 | 50.03 | $50.28 | 957800 |
| 2026-01-09 | 50.02 | $50.25 | 822306 |
| 2026-01-08 | 50.02 | $50.21 | 1.1M |
| 2026-01-07 | 50.03 | $50.22 | 1.5M |
| 2026-01-06 | 50.05 | $50.16 | 1.4M |
| 2026-01-05 | 50.08 | $50.09 | 1.5M |
| 2026-01-02 | 50.13 | $50.05 | 788401 |
| 2025-12-31 | 50.21 | $50.01 | 620802 |
| 2025-12-30 | 50.30 | $50.08 | 1.5M |
| 2025-12-29 | 50.40 | $50.13 | 1.0M |
| 2025-12-26 | 50.51 | $50.16 | 1.6M |
| 2025-12-24 | 50.64 | $50.12 | 1.3M |
| 2025-12-23 | 50.79 | $50.01 | 1.7M |
| 2025-12-22 | 50.99 | $49.94 | 1.9M |
| 2025-12-19 | 51.25 | $49.95 | 1.2M |
| 2025-12-18 | 51.54 | $51.60 | 1.1M |
| 2025-12-17 | 51.53 | $51.52 | 676037 |
| 2025-12-16 | 51.53 | $51.56 | 649900 |
| 2025-12-15 | 51.53 | $51.53 | 577200 |
| 2025-12-12 | 51.54 | $51.48 | 575927 |
| 2025-12-11 | 51.55 | $51.52 | 1.1M |
| 2025-12-10 | 51.57 | $51.46 | 793100 |
| 2025-12-09 | 51.59 | $51.46 | 852900 |
| 2025-12-08 | 51.62 | $51.47 | 745205 |
| 2025-12-05 | 51.66 | $51.55 | 460723 |
| 2025-12-04 | 51.68 | $51.59 | 740000 |
| 2025-12-03 | 51.70 | $51.65 | 772347 |
| 2025-12-02 | 51.70 | $51.65 | 1.4M |
| 2025-12-01 | 51.71 | $51.62 | 840400 |
| 2025-11-28 | 51.73 | $51.76 | 311839 |
| 2025-11-26 | 51.71 | $51.78 | 776300 |
| 2025-11-25 | 51.70 | $51.75 | 617900 |
| 2025-11-24 | 51.68 | $51.66 | 1.3M |
| 2025-11-21 | 51.68 | $51.63 | 826900 |
| 2025-11-20 | 51.69 | $51.58 | 782210 |
| 2025-11-19 | 51.71 | $51.56 | 5.6M |
| 2025-11-18 | 51.74 | $51.64 | 1.0M |
| 2025-11-17 | 51.75 | $51.64 | 740200 |
| 2025-11-14 | 51.77 | $51.63 | 1.5M |
| 2025-11-13 | 51.79 | $51.69 | 440800 |
| 2025-11-12 | 51.80 | $51.79 | 431702 |
| 2025-11-11 | 51.79 | $51.79 | 484538 |
| 2025-11-10 | 51.77 | $51.70 | 436300 |
| 2025-11-07 | 51.78 | $51.70 | 626400 |
| 2025-11-06 | 51.78 | $51.73 | 395600 |
| 2025-11-05 | 51.78 | $51.65 | 749701 |
| 2025-11-04 | 51.79 | $51.70 | 605246 |
| 2025-11-03 | 51.80 | $51.71 | 837800 |
| 2025-10-31 | 51.80 | $51.77 | 6.0M |
| 2025-10-30 | 51.79 | $51.73 | 717521 |
| 2025-10-29 | 51.78 | $51.69 | 615600 |
| 2025-10-28 | 51.78 | $51.78 | 607700 |
| 2025-10-27 | 51.76 | $51.79 | 666927 |
| 2025-10-24 | 51.74 | $51.71 | 586045 |
| 2025-10-23 | 51.73 | $51.75 | 866200 |
| 2025-10-22 | 51.70 | $51.80 | 968600 |
| 2025-10-21 | 51.66 | $51.76 | 900100 |
| 2025-10-20 | 51.63 | $51.70 | 7.3M |
| 2025-10-17 | 51.59 | $51.69 | 3.3M |
| 2025-10-16 | 51.56 | $51.78 | 633700 |
| 2025-10-15 | 51.49 | $51.65 | 874142 |
| 2025-10-14 | 51.45 | $51.60 | 726015 |
| 2025-10-13 | 51.41 | $51.53 | 395034 |
| 2025-10-10 | 51.37 | $51.50 | 1.1M |
| 2025-10-09 | 51.34 | $51.35 | 1.7M |
| 2025-10-08 | 51.33 | $51.38 | 692500 |
| 2025-10-07 | 51.31 | $51.29 | 667303 |
| 2025-10-06 | 51.31 | $51.28 | 862600 |
| 2025-10-03 | 51.31 | $51.35 | 941400 |
| 2025-10-02 | 51.29 | $51.32 | 1.6M |
| 2025-10-01 | 51.28 | $51.27 | 2.1M |
| 2025-09-30 | 51.28 | $51.23 | 3.0M |
| 2025-09-29 | 51.28 | $51.29 | 704100 |
| 2025-09-26 | 51.27 | $51.22 | 640064 |
| 2025-09-25 | 51.28 | $51.17 | 597276 |
| 2025-09-24 | 51.30 | $51.21 | 738139 |
| 2025-09-23 | 51.31 | $51.28 | 1.7M |
| 2025-09-22 | 51.30 | $51.26 | 580800 |
| 2025-09-19 | 51.31 | $51.28 | 687633 |
| 2025-09-18 | 51.30 | $51.29 | 911946 |
| 2025-09-17 | 51.29 | $51.35 | 1.1M |
| 2025-09-16 | 51.27 | $51.30 | 3.1M |
| 2025-09-15 | 51.26 | $51.32 | 618126 |
| 2025-09-12 | 51.23 | $51.26 | 694545 |
| 2025-09-11 | 51.22 | $51.34 | 547217 |
| 2025-09-10 | 51.19 | $51.31 | 534403 |
| 2025-09-09 | 51.15 | $51.27 | 495300 |
| 2025-09-08 | 51.13 | $51.30 | 536500 |
| 2025-09-05 | 51.08 | $51.25 | 588800 |
| 2025-09-04 | 51.05 | $51.14 | 752500 |
| 2025-09-03 | 51.03 | $51.03 | 1.3M |
| 2025-09-02 | 51.03 | $50.92 | 677640 |
| 2025-08-29 | 51.05 | $51.05 | 451337 |
| 2025-08-28 | 51.05 | $51.09 | 912000 |
| 2025-08-27 | 51.04 | $51.03 | 2.0M |
| 2025-08-26 | 51.05 | $51.04 | 503246 |
| 2025-08-25 | 51.05 | $50.96 | 577034 |
| 2025-08-22 | 51.06 | $51.07 | 526324 |
| 2025-08-21 | 51.06 | $50.94 | 549128 |
| 2025-08-20 | 51.09 | $51.05 | 537300 |
| 2025-08-19 | 51.09 | $50.99 | 468910 |
| 2025-08-18 | 51.11 | $50.97 | 492900 |
| 2025-08-15 | 51.14 | $50.98 | 1.9M |
| 2025-08-14 | 51.16 | $51.10 | 404848 |
| 2025-08-13 | 51.17 | $51.19 | 621640 |
| 2025-08-12 | 51.16 | $51.09 | 535904 |
| 2025-08-11 | 51.16 | $51.14 | 440017 |
| 2025-08-08 | 51.16 | $51.13 | 392800 |
| 2025-08-07 | 51.16 | $51.22 | 446939 |
| 2025-08-06 | 51.13 | $51.21 | 518603 |
| 2025-08-05 | 51.11 | $51.24 | 1.0M |
| 2025-08-04 | 51.08 | $51.24 | 563200 |
| 2025-08-01 | 51.04 | $51.19 | 430414 |
| 2025-07-31 | 51.00 | $51.04 | 915638 |
| 2025-07-30 | 50.99 | $50.94 | 704615 |
| 2025-07-29 | 50.99 | $51.04 | 699500 |
| 2025-07-28 | 50.98 | $50.98 | 445100 |
| 2025-07-25 | 50.98 | $50.96 | 567259 |
| 2025-07-24 | 50.98 | $50.89 | 580200 |
| 2025-07-23 | 51.00 | $50.95 | 438928 |
| 2025-07-22 | 51.01 | $51.08 | 455500 |
| 2025-07-21 | 50.99 | $51.04 | 724805 |
| 2025-07-18 | 50.97 | $50.93 | 533400 |
| 2025-07-17 | 50.98 | $50.92 | 585307 |
| 2025-07-16 | 50.99 | $50.95 | 477622 |
| 2025-07-15 | 50.99 | $50.85 | 586604 |
| 2025-07-14 | 51.02 | $50.88 | 551931 |
| 2025-07-11 | 51.04 | $50.88 | 515200 |
| 2025-07-10 | 51.07 | $50.94 | 674600 |
| 2025-07-09 | 51.09 | $51.03 | 717100 |
| 2025-07-08 | 51.09 | $50.95 | 655700 |
| 2025-07-07 | 51.11 | $51.02 | 1.1M |
| 2025-07-03 | 51.12 | $51.09 | 582533 |
| 2025-07-02 | 51.11 | $51.00 | 947400 |
| 2025-07-01 | 51.12 | $51.15 | 820408 |
| 2025-06-30 | 51.10 | $51.09 | 758522 |
| 2025-06-27 | 51.08 | $51.07 | 669900 |
| 2025-06-26 | 51.07 | $51.09 | 510400 |
| 2025-06-25 | 51.05 | $51.04 | 546300 |
| 2025-06-24 | 51.04 | $51.07 | 455500 |
| 2025-06-23 | 51.02 | $51.05 | 454923 |
| 2025-06-20 | 51.00 | $51.02 | 553428 |
| 2025-06-18 | 50.98 | $51.02 | 1.0M |
| 2025-06-17 | 50.96 | $50.94 | 944300 |
| 2025-06-16 | 50.94 | $50.91 | 646322 |
| 2025-06-13 | 50.94 | $50.89 | 510000 |
| 2025-06-12 | 50.93 | $51.05 | 767300 |
| 2025-06-11 | 50.89 | $50.97 | 2.0M |
| 2025-06-10 | 50.86 | $50.92 | 594300 |
| 2025-06-09 | 50.84 | $50.85 | 673700 |
| 2025-06-06 | 50.82 | $50.77 | 742100 |
| 2025-06-05 | 50.82 | $50.78 | 871010 |
| 2025-06-04 | 50.82 | $50.90 | 967800 |
| 2025-06-03 | 50.79 | $50.85 | 807200 |
| 2025-06-02 | 50.77 | $50.82 | 1.9M |
| 2025-05-30 | 50.74 | $50.86 | 953100 |
| 2025-05-29 | 50.71 | $50.82 | 1.7M |
| 2025-05-28 | 50.67 | $50.74 | 1.8M |
| 2025-05-27 | 50.65 | $50.76 | 2.0M |
| 2025-05-23 | 50.62 | $50.63 | 2.9M |
| 2025-05-22 | 50.61 | $50.49 | 2.0M |
| 2025-05-21 | 50.63 | $50.42 | 6.8M |
| 2025-05-20 | 50.67 | $50.58 | 42.9M |
| 2025-05-19 | 50.68 | $50.69 | 217400 |
| 2025-05-16 | 50.67 | $50.61 | 467000 |
| 2025-05-15 | 50.67 | $50.59 | 445700 |
| 2025-05-14 | 50.67 | $50.39 | 360100 |
| 2025-05-13 | 50.72 | $50.52 | 649800 |
| 2025-05-12 | 50.74 | $50.52 | 584310 |
| 2025-05-09 | 50.77 | $50.68 | 382732 |
| 2025-05-08 | 50.77 | $50.61 | 628600 |
| 2025-05-07 | 50.78 | $50.78 | 706044 |
| 2025-05-06 | 50.76 | $50.72 | 499100 |
| 2025-05-05 | 50.74 | $50.67 | 417716 |
| 2025-05-02 | 50.74 | $50.66 | 860026 |
| 2025-05-01 | 50.73 | $50.74 | 2.0M |
| 2025-04-30 | 50.70 | $50.82 | 3.9M |
| 2025-04-29 | 50.65 | $50.72 | 755066 |
| 2025-04-28 | 50.61 | $50.66 | 542700 |
| 2025-04-25 | 50.58 | $50.68 | 743830 |
| 2025-04-24 | 50.54 | $50.71 | 619100 |
| 2025-04-23 | 50.48 | $50.55 | 539243 |
| 2025-04-22 | 50.44 | $50.58 | 1.1M |
| 2025-04-21 | 50.40 | $50.49 | 493913 |
| 2025-04-17 | 50.36 | $50.53 | 773300 |
| 2025-04-16 | 50.31 | $50.49 | 628300 |
| 2025-04-15 | 50.25 | $50.37 | 573519 |
| 2025-04-14 | 50.22 | $50.39 | 611611 |
| 2025-04-11 | 50.17 | $50.25 | 1.5M |
| 2025-04-10 | 50.14 | $50.20 | 690369 |
| 2025-04-09 | 50.12 | $50.17 | 1.1M |
| 2025-04-08 | 50.11 | $50.19 | 1.4M |
| 2025-04-07 | 50.08 | $50.20 | 1.9M |
| 2025-04-04 | 50.05 | $50.38 | 622700 |
| 2025-04-03 | 49.98 | $50.30 | 539100 |
| 2025-04-02 | 49.91 | $50.11 | 1.2M |
| 2025-04-01 | 49.87 | $50.09 | 714444 |
| 2025-03-31 | 49.83 | $49.99 | 731209 |
| 2025-03-28 | 49.80 | $49.98 | 1.0M |
| 2025-03-27 | 49.77 | $49.87 | 507000 |
| 2025-03-26 | 49.76 | $49.84 | 622002 |
| 2025-03-25 | 49.76 | $49.83 | 922900 |
| 2025-03-24 | 49.75 | $49.82 | 408800 |
| 2025-03-21 | 49.75 | $49.85 | 663003 |
| 2025-03-20 | 49.75 | $49.84 | 953500 |
| 2025-03-19 | 49.75 | $49.89 | 3.3M |
| 2025-03-18 | 49.73 | $49.78 | 2.3M |
| 2025-03-17 | 49.74 | $49.74 | 879822 |
| 2025-03-14 | 49.76 | $49.69 | 755900 |
| 2025-03-13 | 49.79 | $49.70 | 1.7M |
| 2025-03-12 | 49.83 | $49.64 | 830041 |
| 2025-03-11 | 49.89 | $49.59 | 671100 |
| 2025-03-10 | 49.97 | $49.76 | 731200 |
| 2025-03-07 | 50.02 | $49.72 | 382301 |
| 2025-03-06 | 50.09 | $49.77 | 474330 |
| 2025-03-05 | 50.17 | $49.86 | 808907 |
| 2025-03-04 | 50.24 | $50.05 | 480000 |
| 2025-03-03 | 50.27 | $50.32 | 1.1M |
| 2025-02-28 | 50.26 | $50.43 | 389500 |
| 2025-02-27 | 50.22 | $50.33 | 270412 |
| 2025-02-26 | 50.20 | $50.37 | 651900 |
| 2025-02-25 | 50.16 | $50.31 | 466600 |
| 2025-02-24 | 50.14 | $50.14 | 600845 |
| 2025-02-21 | 50.14 | $50.21 | 241100 |
| 2025-02-20 | 50.13 | $50.07 | 377000 |
| 2025-02-19 | 50.14 | $50.04 | 604420 |
| 2025-02-18 | 50.17 | $50.10 | 572400 |
| 2025-02-14 | 50.19 | $50.25 | 959600 |
| 2025-02-13 | 50.18 | $50.35 | 324829 |
| 2025-02-12 | 50.14 | $50.14 | 422800 |
| 2025-02-11 | 50.15 | $50.25 | 473800 |
| 2025-02-10 | 50.13 | $50.36 | 409850 |
| 2025-02-07 | 50.09 | $50.34 | 379600 |
| 2025-02-06 | 50.05 | $50.40 | 488900 |
| 2025-02-05 | 49.98 | $50.41 | 1.7M |
| 2025-02-04 | 49.91 | $50.34 | 403400 |
| 2025-02-03 | 49.84 | $50.30 | 896300 |
| 2025-01-31 | 49.76 | $50.14 | 375002 |
| 2025-01-30 | 49.72 | $50.10 | 278700 |
| 2025-01-29 | 49.67 | $49.97 | 288700 |
| 2025-01-28 | 49.64 | $49.97 | 492700 |
| 2025-01-27 | 49.62 | $49.99 | 570920 |
| 2025-01-24 | 49.58 | $49.94 | 380100 |
| 2025-01-23 | 49.56 | $49.88 | 455636 |
| 2025-01-22 | 49.54 | $49.95 | 685923 |
| 2025-01-21 | 49.51 | $50.02 | 829400 |
| 2025-01-17 | 49.47 | $49.87 | 830826 |
| 2025-01-16 | 49.45 | $49.77 | 514529 |
| 2025-01-15 | 49.46 | $49.69 | 785439 |
| 2025-01-14 | 49.48 | $49.42 | 401334 |
| 2025-01-13 | 49.57 | $49.51 | 465300 |
| 2025-01-10 | 49.66 | $49.54 | 589709 |
| 2025-01-08 | 49.76 | $49.75 | 256326 |
| 2025-01-07 | 49.84 | $49.82 | 282101 |
| 2025-01-06 | 49.92 | $49.96 | 370001 |
| 2025-01-03 | 49.99 | $49.97 | 391700 |
| 2025-01-02 | 50.07 | $49.96 | 400708 |
| 2024-12-31 | 50.16 | $49.92 | 550100 |
| 2024-12-30 | 50.29 | $49.96 | 682000 |
| 2024-12-27 | 50.43 | $49.87 | 392142 |
| 2024-12-26 | 50.61 | $50.04 | 690500 |
| 2024-12-24 | 50.79 | $50.01 | 643500 |
| 2024-12-23 | 51.01 | $49.95 | 1.1M |
| 2024-12-20 | 51.28 | $50.03 | 1.5M |
| 2024-12-19 | 51.58 | $49.94 | 881600 |
| 2024-12-18 | 51.95 | $49.87 | 729925 |
| 2024-12-17 | 52.39 | $52.24 | 415300 |
| 2024-12-16 | 52.40 | $52.29 | 366526 |
| 2024-12-13 | 52.40 | $52.24 | 307800 |
| 2024-12-12 | 52.41 | $52.26 | 292900 |
| 2024-12-11 | 52.41 | $52.42 | 308100 |
| 2024-12-10 | 52.38 | $52.43 | 409134 |
| 2024-12-09 | 52.35 | $52.45 | 387400 |
| 2024-12-06 | 52.30 | $52.45 | 351127 |
| 2024-12-05 | 52.24 | $52.41 | 485329 |
| 2024-12-04 | 52.18 | $52.46 | 336000 |
| 2024-12-03 | 52.10 | $52.32 | 968611 |
| 2024-12-02 | 52.04 | $52.36 | 706600 |
| 2024-11-29 | 51.95 | $52.28 | 135342 |
| 2024-11-27 | 51.87 | $52.04 | 270618 |
| 2024-11-26 | 51.82 | $51.98 | 309500 |
| 2024-11-25 | 51.78 | $52.02 | 438005 |
| 2024-11-22 | 51.73 | $51.86 | 380636 |
| 2024-11-21 | 51.70 | $51.71 | 522430 |
| 2024-11-20 | 51.69 | $51.65 | 322918 |
| 2024-11-19 | 51.70 | $51.72 | 290200 |
| 2024-11-18 | 51.70 | $51.74 | 268100 |
| 2024-11-15 | 51.69 | $51.80 | 798826 |
| 2024-11-14 | 51.66 | $51.78 | 727200 |
| 2024-11-13 | 51.64 | $51.62 | 321900 |
| 2024-11-12 | 51.64 | $51.65 | 286730 |
| 2024-11-11 | 51.64 | $51.77 | 338500 |
| 2024-11-08 | 51.61 | $51.69 | 315100 |
| 2024-11-07 | 51.60 | $51.65 | 371000 |
| 2024-11-06 | 51.60 | $51.47 | 351100 |
| 2024-11-05 | 51.63 | $51.66 | 248100 |
| 2024-11-04 | 51.62 | $51.60 | 288400 |
| 2024-11-01 | 51.63 | $51.52 | 603745 |
| 2024-10-31 | 51.66 | $51.57 | 679400 |
| 2024-10-30 | 51.68 | $51.53 | 453726 |
| 2024-10-29 | 51.71 | $51.67 | 313100 |
| 2024-10-28 | 51.72 | $51.72 | 407100 |
| 2024-10-25 | 51.71 | $51.64 | 363711 |
| 2024-10-24 | 51.73 | $51.70 | 833900 |
| 2024-10-23 | 51.73 | $51.58 | 305743 |
| 2024-10-22 | 51.76 | $51.64 | 663600 |
| 2024-10-21 | 51.78 | $51.67 | 182700 |
| 2024-10-18 | 51.80 | $51.93 | 249637 |
| 2024-10-17 | 51.77 | $51.84 | 193400 |
| 2024-10-16 | 51.75 | $51.84 | 278700 |
| 2024-10-15 | 51.73 | $51.72 | 424400 |
| 2024-10-14 | 51.72 | $51.62 | 170600 |
| 2024-10-11 | 51.74 | $51.65 | 645343 |
| 2024-10-10 | 51.76 | $51.60 | 917400 |
| 2024-10-09 | 51.79 | $51.51 | 246400 |
| 2024-10-08 | 51.84 | $51.65 | 554700 |
| 2024-10-07 | 51.86 | $51.55 | 696725 |
| 2024-10-04 | 51.92 | $51.59 | 366500 |
| 2024-10-03 | 51.97 | $51.79 | 374400 |
| 2024-10-02 | 51.99 | $51.91 | 347301 |
| 2024-10-01 | 51.99 | $52.02 | 327200 |
| 2024-09-30 | 51.96 | $51.82 | 399300 |
| 2024-09-27 | 51.96 | $51.89 | 197900 |
| 2024-09-26 | 51.95 | $51.84 | 670201 |
| 2024-09-25 | 51.95 | $51.80 | 206349 |
| 2024-09-24 | 51.96 | $51.93 | 314205 |
| 2024-09-23 | 51.94 | $51.89 | 380513 |
| 2024-09-20 | 51.92 | $51.80 | 2.8M |
| 2024-09-19 | 51.92 | $51.84 | 398906 |
| 2024-09-18 | 51.91 | $51.81 | 290936 |
| 2024-09-17 | 51.90 | $51.89 | 206900 |
| 2024-09-16 | 51.87 | $51.95 | 253428 |
| 2024-09-13 | 51.82 | $51.88 | 289133 |
| 2024-09-12 | 51.77 | $51.80 | 275400 |
| 2024-09-11 | 51.74 | $51.84 | 219713 |
| 2024-09-10 | 51.69 | $51.78 | 205934 |
| 2024-09-09 | 51.64 | $51.70 | 385725 |
| 2024-09-06 | 51.60 | $51.62 | 284900 |
| 2024-09-05 | 51.57 | $51.62 | 244500 |
| 2024-09-04 | 51.53 | $51.61 | 325900 |
| 2024-09-03 | 51.49 | $51.39 | 351500 |
| 2024-08-30 | 51.48 | $51.29 | 203800 |
| 2024-08-29 | 51.49 | $51.31 | 272947 |
| 2024-08-28 | 51.50 | $51.33 | 285200 |
| 2024-08-27 | 51.51 | $51.33 | 259200 |
| 2024-08-26 | 51.52 | $51.40 | 425702 |
| 2024-08-23 | 51.51 | $51.48 | 272823 |
| 2024-08-22 | 51.48 | $51.32 | 222000 |
| 2024-08-21 | 51.47 | $51.43 | 422613 |
| 2024-08-20 | 51.45 | $51.40 | 278718 |
| 2024-08-19 | 51.42 | $51.31 | 530328 |
| 2024-08-16 | 51.40 | $51.30 | 250200 |
| 2024-08-15 | 51.38 | $51.25 | 387614 |
| 2024-08-14 | 51.37 | $51.42 | 242935 |
| 2024-08-13 | 51.32 | $51.37 | 194700 |
| 2024-08-12 | 51.26 | $51.28 | 676800 |
| 2024-08-09 | 51.22 | $51.26 | 288639 |
| 2024-08-08 | 51.17 | $51.11 | 399103 |
| 2024-08-07 | 51.14 | $51.07 | 476900 |
| 2024-08-06 | 51.11 | $51.36 | 444528 |
| 2024-08-05 | 51.02 | $51.38 | 531412 |
| 2024-08-02 | 50.91 | $51.38 | 333346 |
| 2024-08-01 | 50.77 | $51.02 | 1.1M |
| 2024-07-31 | 50.69 | $50.96 | 362000 |
| 2024-07-30 | 50.60 | $50.76 | 489749 |
| 2024-07-29 | 50.55 | $50.75 | 382600 |
| 2024-07-26 | 50.48 | $50.64 | 307000 |
| 2024-07-25 | 50.43 | $50.45 | 2.6M |
| 2024-07-24 | 50.40 | $50.30 | 2.3M |
| 2024-07-23 | 50.41 | $50.42 | 208030 |
| 2024-07-22 | 50.38 | $50.36 | 278500 |
| 2024-07-19 | 50.37 | $50.40 | 146000 |
| 2024-07-18 | 50.34 | $50.42 | 231700 |
| 2024-07-17 | 50.31 | $50.42 | 625200 |
| 2024-07-16 | 50.26 | $50.49 | 303601 |
| 2024-07-15 | 50.20 | $50.30 | 693000 |
| 2024-07-12 | 50.16 | $50.29 | 271014 |
| 2024-07-11 | 50.12 | $50.26 | 238800 |
| 2024-07-10 | 50.08 | $50.15 | 276400 |
| 2024-07-09 | 50.06 | $50.05 | 772716 |
| 2024-07-08 | 50.05 | $50.12 | 384915 |
| 2024-07-05 | 50.02 | $50.10 | 174126 |
| 2024-07-03 | 50.00 | $50.04 | 336200 |
| 2024-07-02 | 49.98 | $49.88 | 322823 |
| 2024-07-01 | 50.00 | $49.77 | 242200 |
| 2024-06-28 | 50.03 | $49.92 | 244400 |
| 2024-06-27 | 50.05 | $49.98 | 281300 |
| 2024-06-26 | 50.05 | $49.93 | 506900 |
| 2024-06-25 | 50.06 | $50.11 | 207900 |
| 2024-06-24 | 50.04 | $50.09 | 402603 |
| 2024-06-21 | 50.01 | $50.09 | 803600 |
| 2024-06-20 | 49.98 | $50.08 | 565131 |
| 2024-06-18 | 49.95 | $50.11 | 214300 |
| 2024-06-17 | 49.90 | $50.01 | 185700 |
| 2024-06-14 | 49.87 | $50.10 | 384425 |
| 2024-06-13 | 49.81 | $49.99 | 230518 |
| 2024-06-12 | 49.76 | $49.84 | 241802 |
| 2024-06-11 | 49.74 | $49.71 | 299100 |
| 2024-06-10 | 49.75 | $49.61 | 268628 |
| 2024-06-07 | 49.77 | $49.73 | 874200 |
| 2024-06-06 | 49.78 | $49.93 | 262800 |
| 2024-06-05 | 49.74 | $49.98 | 546914 |
| 2024-06-04 | 49.69 | $49.86 | 242100 |
| 2024-06-03 | 49.65 | $49.77 | 476200 |
| 2024-05-31 | 49.62 | $49.60 | 652722 |
| 2024-05-30 | 49.63 | $49.49 | 214145 |
| 2024-05-29 | 49.66 | $49.41 | 235112 |
| 2024-05-28 | 49.72 | $49.58 | 292800 |
| 2024-05-24 | 49.74 | $49.66 | 167311 |
| 2024-05-23 | 49.76 | $49.63 | 222600 |
| 2024-05-22 | 49.78 | $49.70 | 330422 |
| 2024-05-21 | 49.79 | $49.79 | 232626 |
| 2024-05-20 | 49.78 | $49.76 | 244400 |
| 2024-05-17 | 49.78 | $49.78 | 160643 |
| 2024-05-16 | 49.77 | $49.86 | 362300 |
| 2024-05-15 | 49.74 | $49.98 | 334400 |
| 2024-05-14 | 49.68 | $49.68 | 264741 |
| 2024-05-13 | 49.68 | $49.71 | 176200 |
| 2024-05-10 | 49.67 | $49.67 | 385100 |
| 2024-05-09 | 49.67 | $49.80 | 314623 |
| 2024-05-08 | 49.63 | $49.84 | 295103 |
| 2024-05-07 | 49.59 | $49.86 | 1.1M |
| 2024-05-06 | 49.53 | $49.71 | 233730 |
| 2024-05-03 | 49.50 | $49.69 | 436616 |
| 2024-05-02 | 49.47 | $49.57 | 523100 |
| 2024-05-01 | 49.45 | $49.53 | 1.0M |
| 2024-04-30 | 49.44 | $49.44 | 1.7M |
| 2024-04-29 | 49.45 | $49.47 | 434400 |
| 2024-04-26 | 49.46 | $49.42 | 298100 |
| 2024-04-25 | 49.48 | $49.28 | 328424 |
| 2024-04-24 | 49.53 | $49.35 | 329348 |
| 2024-04-23 | 49.57 | $49.54 | 211700 |
| 2024-04-22 | 49.58 | $49.59 | 277400 |
| 2024-04-19 | 49.59 | $49.51 | 283700 |
| 2024-04-18 | 49.61 | $49.48 | 289931 |
| 2024-04-17 | 49.64 | $49.55 | 296219 |
| 2024-04-16 | 49.66 | $49.43 | 261303 |
| 2024-04-15 | 49.71 | $49.54 | 315426 |
| 2024-04-12 | 49.74 | $49.73 | 278500 |
| 2024-04-11 | 49.74 | $49.56 | 359606 |
| 2024-04-10 | 49.78 | $49.54 | 286200 |
| 2024-04-09 | 49.83 | $49.81 | 266839 |
| 2024-04-08 | 49.82 | $49.66 | 283418 |
| 2024-04-05 | 49.85 | $49.74 | 289100 |
| 2024-04-04 | 49.86 | $49.92 | 438300 |
| 2024-04-03 | 49.84 | $49.78 | 333600 |
| 2024-04-02 | 49.84 | $49.76 | 432544 |
| 2024-04-01 | 49.85 | $49.78 | 649800 |
| 2024-03-28 | 49.85 | $49.95 | 177426 |
| 2024-03-27 | 49.81 | $49.97 | 218400 |
| 2024-03-26 | 49.77 | $49.79 | 240535 |
| 2024-03-25 | 49.76 | $49.78 | 254400 |
| 2024-03-22 | 49.74 | $49.88 | 339800 |
| 2024-03-21 | 49.70 | $49.72 | 699300 |
| 2024-03-20 | 49.69 | $49.70 | 285800 |
| 2024-03-19 | 49.68 | $49.64 | 288448 |
| 2024-03-18 | 49.68 | $49.56 | 239334 |
| 2024-03-15 | 49.70 | $49.57 | 243136 |
| 2024-03-14 | 49.72 | $49.54 | 213000 |
| 2024-03-13 | 49.75 | $49.72 | 291608 |
| 2024-03-12 | 49.74 | $49.81 | 287327 |
| 2024-03-11 | 49.72 | $49.83 | 350800 |
| 2024-03-08 | 49.68 | $49.87 | 408900 |
| 2024-03-07 | 49.63 | $49.84 | 247946 |
| 2024-03-06 | 49.58 | $49.80 | 371000 |
| 2024-03-05 | 49.52 | $49.77 | 333700 |
| 2024-03-04 | 49.47 | $49.66 | 727900 |
| 2024-03-01 | 49.43 | $49.62 | 546800 |
| 2024-02-29 | 49.39 | $49.52 | 321549 |
| 2024-02-28 | 49.36 | $49.43 | 716817 |
| 2024-02-27 | 49.35 | $49.35 | 290700 |
| 2024-02-26 | 49.36 | $49.41 | 484700 |
| 2024-02-23 | 49.35 | $49.47 | 262000 |
| 2024-02-22 | 49.33 | $49.36 | 444619 |
| 2024-02-21 | 49.33 | $49.28 | 479910 |
| 2024-02-20 | 49.35 | $49.38 | 347431 |
| 2024-02-16 | 49.35 | $49.33 | 519000 |
| 2024-02-15 | 49.36 | $49.44 | 629401 |
| 2024-02-14 | 49.36 | $49.48 | 515045 |
| 2024-02-13 | 49.34 | $49.18 | 551100 |
| 2024-02-12 | 49.38 | $49.36 | 278400 |
| 2024-02-09 | 49.39 | $49.32 | 303205 |
| 2024-02-08 | 49.41 | $49.32 | 262210 |
| 2024-02-07 | 49.44 | $49.37 | 470000 |
| 2024-02-06 | 49.46 | $49.49 | 490028 |
| 2024-02-05 | 49.46 | $49.45 | 608532 |
| 2024-02-02 | 49.47 | $49.62 | 330300 |
| 2024-02-01 | 49.44 | $49.83 | 514535 |
| 2024-01-31 | 49.36 | $49.71 | 305000 |
| 2024-01-30 | 49.30 | $49.53 | 598433 |
| 2024-01-29 | 49.27 | $49.52 | 1.4M |
| 2024-01-26 | 49.23 | $49.27 | 260531 |
| 2024-01-25 | 49.24 | $49.33 | 243023 |
| 2024-01-24 | 49.25 | $49.17 | 329800 |
| 2024-01-23 | 49.28 | $49.22 | 484000 |
| 2024-01-22 | 49.32 | $49.32 | 512600 |
| 2024-01-19 | 49.34 | $49.25 | 392100 |
| 2024-01-18 | 49.38 | $49.18 | 344500 |
| 2024-01-17 | 49.44 | $49.25 | 346500 |
| 2024-01-16 | 49.49 | $49.36 | 292303 |
| 2024-01-12 | 49.54 | $49.56 | 224900 |
| 2024-01-11 | 49.54 | $49.54 | 1.6M |
| 2024-01-10 | 49.56 | $49.33 | 474244 |
| 2024-01-09 | 49.62 | $49.40 | 1.1M |
| 2024-01-08 | 49.68 | $49.52 | 742212 |
| 2024-01-05 | 49.72 | $49.43 | 535400 |
| 2024-01-04 | 49.79 | $49.48 | 316500 |
| 2024-01-03 | 49.86 | $49.71 | 357200 |
| 2024-01-02 | 49.89 | $49.63 | 683700 |
| 2023-12-29 | 49.95 | $49.80 | 674100 |
| 2023-12-28 | 49.97 | $49.87 | 421712 |
| 2023-12-27 | 49.99 | $50.02 | 255200 |
| 2023-12-26 | 49.97 | $49.79 | 246500 |
| 2023-12-22 | 50.01 | $49.70 | 413620 |
| 2023-12-21 | 50.06 | $49.82 | 686910 |
| 2023-12-20 | 50.10 | $49.78 | 606200 |
| 2023-12-19 | 50.15 | $49.62 | 411205 |
| 2023-12-18 | 50.25 | $49.51 | 568700 |
| 2023-12-15 | 50.38 | $49.47 | 596400 |
| 2023-12-14 | 50.54 | $49.29 | 412828 |
| 2023-12-13 | 50.76 | $51.03 | 309400 |
| 2023-12-12 | 50.64 | $50.64 | 312115 |
| 2023-12-11 | 50.59 | $50.57 | 10.3M |
| 2023-12-08 | 50.54 | $50.51 | 328100 |
| 2023-12-07 | 50.49 | $50.61 | 431100 |
| 2023-12-06 | 50.42 | $50.74 | 234300 |
| 2023-12-05 | 50.30 | $50.56 | 259219 |
| 2023-12-04 | 50.19 | $50.29 | 400702 |
| 2023-12-01 | 50.13 | $50.39 | 601600 |
| 2023-11-30 | 50.03 | $50.03 | 2.2M |
| 2023-11-29 | 49.98 | $50.25 | 328500 |
| 2023-11-28 | 49.88 | $50.06 | 261305 |
| 2023-11-27 | 49.81 | $49.89 | 391700 |
| 2023-11-24 | 49.76 | $49.65 | 250100 |
| 2023-11-22 | 49.74 | $49.92 | 347500 |
| 2023-11-21 | 49.67 | $49.89 | 414800 |
| 2023-11-20 | 49.58 | $49.75 | 174900 |
| 2023-11-17 | 49.52 | $49.80 | 330700 |
| 2023-11-16 | 49.43 | $49.71 | 378131 |
| 2023-11-15 | 49.34 | $49.49 | 272024 |
| 2023-11-14 | 49.28 | $49.61 | 326333 |
| 2023-11-13 | 49.19 | $49.23 | 530500 |
| 2023-11-10 | 49.16 | $49.30 | 215600 |
| 2023-11-09 | 49.12 | $49.28 | 238900 |
| 2023-11-08 | 49.06 | $49.45 | 254300 |
| 2023-11-07 | 48.97 | $49.33 | 446903 |
| 2023-11-06 | 48.88 | $49.05 | 337748 |
| 2023-11-03 | 48.84 | $49.21 | 250327 |
| 2023-11-02 | 48.75 | $49.10 | 454244 |
| 2023-11-01 | 48.68 | $49.02 | 506300 |
| 2023-10-31 | 48.61 | $48.70 | 618519 |
| 2023-10-30 | 48.59 | $48.73 | 612100 |
| 2023-10-27 | 48.57 | $48.74 | 281400 |
| 2023-10-26 | 48.55 | $48.68 | 257300 |
| 2023-10-25 | 48.53 | $48.43 | 355732 |
| 2023-10-24 | 48.56 | $48.65 | 309700 |
| 2023-10-23 | 48.56 | $48.57 | 174300 |
| 2023-10-20 | 48.57 | $48.50 | 217410 |
| 2023-10-19 | 48.59 | $48.48 | 292226 |
| 2023-10-18 | 48.63 | $48.54 | 248340 |
| 2023-10-17 | 48.66 | $48.61 | 174700 |
| 2023-10-16 | 48.67 | $48.80 | 446000 |
| 2023-10-13 | 48.66 | $48.89 | 264506 |
| 2023-10-12 | 48.62 | $48.75 | 284700 |
| 2023-10-11 | 48.60 | $48.92 | 1.1M |
| 2023-10-10 | 48.55 | $48.71 | 239100 |
| 2023-10-09 | 48.54 | $48.71 | 126611 |
| 2023-10-06 | 48.52 | $48.43 | 159429 |
| 2023-10-05 | 48.56 | $48.53 | 175443 |
| 2023-10-04 | 48.59 | $48.50 | 353610 |
| 2023-10-03 | 48.62 | $48.37 | 363203 |
| 2023-10-02 | 48.70 | $48.55 | 268200 |
| 2023-09-29 | 48.75 | $48.78 | 149400 |
| 2023-09-28 | 48.75 | $48.66 | 196445 |
| 2023-09-27 | 48.79 | $48.59 | 247200 |
| 2023-09-26 | 48.85 | $48.66 | 219020 |
| 2023-09-25 | 48.90 | $48.70 | 241500 |
| 2023-09-22 | 48.95 | $48.88 | 145200 |
| 2023-09-21 | 48.97 | $48.87 | 120000 |
| 2023-09-20 | 49.00 | $48.91 | 232840 |
| 2023-09-19 | 49.02 | $48.86 | 153600 |
| 2023-09-18 | 49.06 | $49.00 | 433740 |
| 2023-09-15 | 49.08 | $49.03 | 199317 |
| 2023-09-14 | 49.09 | $49.20 | 268200 |
| 2023-09-13 | 49.07 | $49.05 | 219200 |
| 2023-09-12 | 49.08 | $49.01 | 152615 |
| 2023-09-11 | 49.09 | $49.00 | 242500 |
| 2023-09-08 | 49.12 | $49.10 | 222146 |
| 2023-09-07 | 49.12 | $49.06 | 207525 |
| 2023-09-06 | 49.13 | $48.94 | 690400 |
| 2023-09-05 | 49.18 | $49.03 | 446100 |
| 2023-09-01 | 49.20 | $49.30 | 582033 |
| 2023-08-31 | 49.18 | $49.40 | 118000 |
| 2023-08-30 | 49.13 | $49.18 | 135721 |
| 2023-08-29 | 49.12 | $49.26 | 219108 |
| 2023-08-28 | 49.09 | $49.18 | 183400 |
| 2023-08-25 | 49.08 | $49.18 | 170500 |
| 2023-08-24 | 49.06 | $49.18 | 232004 |
| 2023-08-23 | 49.04 | $49.31 | 249000 |
| 2023-08-22 | 48.99 | $48.92 | 162000 |
| 2023-08-21 | 49.01 | $48.94 | 186623 |
| 2023-08-18 | 49.04 | $48.95 | 112300 |
| 2023-08-17 | 49.06 | $48.90 | 193800 |
| 2023-08-16 | 49.10 | $48.91 | 264500 |
| 2023-08-15 | 49.14 | $48.92 | 152100 |
| 2023-08-14 | 49.19 | $49.03 | 268043 |
| 2023-08-11 | 49.23 | $49.08 | 214700 |
| 2023-08-10 | 49.26 | $49.20 | 156600 |
| 2023-08-09 | 49.27 | $49.30 | 128032 |
| 2023-08-08 | 49.25 | $49.34 | 161700 |
| 2023-08-07 | 49.23 | $49.12 | 304102 |
| 2023-08-04 | 49.25 | $49.19 | 171235 |
| 2023-08-03 | 49.26 | $49.06 | 160828 |
| 2023-08-02 | 49.30 | $49.23 | 196100 |
| 2023-08-01 | 49.31 | $49.21 | 312500 |
| 2023-07-31 | 49.32 | $49.31 | 1.4M |
| 2023-07-28 | 49.31 | $49.33 | 129808 |
| 2023-07-27 | 49.30 | $49.18 | 208900 |
| 2023-07-26 | 49.32 | $49.33 | 224302 |
| 2023-07-25 | 49.30 | $49.38 | 157100 |
| 2023-07-24 | 49.28 | $49.39 | 153400 |
| 2023-07-21 | 49.24 | $49.34 | 157800 |
| 2023-07-20 | 49.22 | $49.29 | 788500 |
| 2023-07-19 | 49.19 | $49.48 | 173800 |
| 2023-07-18 | 49.13 | $49.38 | 226200 |
| 2023-07-17 | 49.07 | $49.24 | 266000 |
| 2023-07-14 | 49.03 | $49.10 | 134900 |
| 2023-07-13 | 49.02 | $49.23 | 446421 |
| 2023-07-12 | 48.98 | $49.03 | 486406 |
| 2023-07-11 | 48.97 | $48.76 | 295200 |
| 2023-07-10 | 49.02 | $48.82 | 158400 |
| 2023-07-07 | 49.07 | $48.81 | 242114 |
| 2023-07-06 | 49.12 | $48.80 | 337347 |
| 2023-07-05 | 49.19 | $48.94 | 1.3M |
| 2023-07-03 | 49.24 | $49.23 | 591100 |
| 2023-06-30 | 49.23 | $49.29 | 330200 |
| 2023-06-29 | 49.21 | $49.13 | 186600 |
| 2023-06-28 | 49.22 | $49.36 | 120600 |
| 2023-06-27 | 49.18 | $49.25 | 264210 |
| 2023-06-26 | 49.15 | $49.35 | 106400 |
| 2023-06-23 | 49.11 | $49.21 | 166300 |
| 2023-06-22 | 49.08 | $48.96 | 132000 |
| 2023-06-21 | 49.10 | $49.16 | 117700 |
| 2023-06-20 | 49.08 | $49.25 | 223400 |
| 2023-06-16 | 49.05 | $48.99 | 194100 |
| 2023-06-15 | 49.06 | $49.03 | 154800 |
| 2023-06-14 | 49.06 | $49.03 | 230000 |
| 2023-06-13 | 49.06 | $48.96 | 160741 |
| 2023-06-12 | 49.08 | $49.16 | 135400 |
| 2023-06-09 | 49.06 | $49.07 | 270400 |
| 2023-06-08 | 49.06 | $49.08 | 260644 |
| 2023-06-07 | 49.05 | $48.89 | 167500 |
| 2023-06-06 | 49.08 | $49.09 | 243909 |
| 2023-06-05 | 49.07 | $49.14 | 242714 |
| 2023-06-02 | 49.05 | $49.11 | 494512 |
| 2023-06-01 | 49.04 | $49.33 | 1.2M |
| 2023-05-31 | 48.97 | $49.20 | 205900 |
| 2023-05-30 | 48.92 | $49.04 | 171300 |
| 2023-05-26 | 48.90 | $48.73 | 215600 |
| 2023-05-25 | 48.94 | $48.66 | 213500 |
| 2023-05-24 | 49.00 | $48.79 | 171510 |
| 2023-05-23 | 49.04 | $48.86 | 233400 |
| 2023-05-22 | 49.08 | $48.87 | 398936 |
| 2023-05-19 | 49.12 | $48.89 | 234500 |
| 2023-05-18 | 49.16 | $48.87 | 224315 |
| 2023-05-17 | 49.21 | $49.13 | 268536 |
| 2023-05-16 | 49.21 | $49.10 | 129900 |
| 2023-05-15 | 49.22 | $49.22 | 201300 |
| 2023-05-12 | 49.20 | $49.27 | 149400 |
| 2023-05-11 | 49.18 | $49.35 | 237900 |
| 2023-05-10 | 49.12 | $49.18 | 233400 |
| 2023-05-09 | 49.10 | $48.98 | 191528 |
| 2023-05-08 | 49.11 | $49.05 | 355400 |
| 2023-05-05 | 49.11 | $49.14 | 445500 |
| 2023-05-04 | 49.09 | $49.27 | 180300 |
| 2023-05-03 | 49.04 | $49.25 | 155800 |
| 2023-05-02 | 48.99 | $49.23 | 408615 |
| 2023-05-01 | 48.92 | $48.88 | 194300 |
| 2023-04-28 | 48.93 | $49.14 | 1.3M |
| 2023-04-27 | 48.88 | $48.77 | 445500 |
| 2023-04-26 | 48.89 | $49.01 | 1.2M |
| 2023-04-25 | 48.86 | $49.04 | 229231 |
| 2023-04-24 | 48.82 | $48.70 | 395338 |
| 2023-04-21 | 48.84 | $48.72 | 175921 |
| 2023-04-20 | 48.86 | $48.76 | 2.1M |
| 2023-04-19 | 48.88 | $48.63 | 144442 |
| 2023-04-18 | 48.93 | $48.66 | 264813 |
| 2023-04-17 | 48.97 | $48.69 | 314511 |
| 2023-04-14 | 49.02 | $48.75 | 155900 |
| 2023-04-13 | 49.06 | $48.87 | 137624 |
| 2023-04-12 | 49.08 | $48.89 | 295300 |
| 2023-04-11 | 49.10 | $48.92 | 355800 |
| 2023-04-10 | 49.12 | $49.00 | 389304 |
| 2023-04-06 | 49.11 | $49.21 | 880709 |
| 2023-04-05 | 49.07 | $49.17 | 562115 |
| 2023-04-04 | 49.02 | $49.03 | 469035 |
| 2023-04-03 | 49.00 | $49.09 | 2.4M |
| 2023-03-31 | 48.95 | $48.95 | 289939 |
| 2023-03-30 | 48.93 | $48.82 | 159339 |
| 2023-03-29 | 48.93 | $48.83 | 457600 |
| 2023-03-28 | 48.93 | $48.92 | 129100 |
| 2023-03-27 | 48.91 | $48.92 | 4.0M |
| 2023-03-24 | 48.88 | $49.08 | 128020 |
| 2023-03-23 | 48.81 | $49.07 | 244300 |
| 2023-03-22 | 48.73 | $48.98 | 145700 |
| 2023-03-21 | 48.66 | $48.79 | 340837 |
| 2023-03-20 | 48.62 | $49.04 | 1.1M |
| 2023-03-17 | 48.51 | $49.06 | 159400 |
| 2023-03-16 | 48.39 | $48.74 | 158000 |
| 2023-03-15 | 48.31 | $48.90 | 220746 |
| 2023-03-14 | 48.18 | $48.44 | 409843 |
| 2023-03-13 | 48.14 | $48.82 | 170550 |
| 2023-03-10 | 48.00 | $48.45 | 448909 |
| 2023-03-09 | 47.92 | $48.09 | 213932 |
| 2023-03-08 | 47.90 | $48.09 | 214600 |
| 2023-03-07 | 47.89 | $47.95 | 143900 |
| 2023-03-06 | 47.90 | $47.83 | 212600 |
| 2023-03-03 | 47.94 | $47.95 | 147544 |
| 2023-03-02 | 47.96 | $47.74 | 162148 |
| 2023-03-01 | 48.03 | $47.81 | 200300 |
| 2023-02-28 | 48.10 | $47.94 | 263500 |
| 2023-02-27 | 48.16 | $48.03 | 306602 |
| 2023-02-24 | 48.20 | $48.09 | 217500 |
| 2023-02-23 | 48.24 | $48.19 | 463300 |
| 2023-02-22 | 48.27 | $48.10 | 180300 |
| 2023-02-21 | 48.32 | $47.96 | 377949 |
| 2023-02-17 | 48.41 | $48.34 | 285800 |
| 2023-02-16 | 48.43 | $48.23 | 242200 |
| 2023-02-15 | 48.48 | $48.27 | 202000 |
| 2023-02-14 | 48.53 | $48.34 | 666326 |
| 2023-02-13 | 48.58 | $48.47 | 143200 |
| 2023-02-10 | 48.60 | $48.43 | 112400 |
| 2023-02-09 | 48.64 | $48.65 | 237519 |
| 2023-02-08 | 48.64 | $48.56 | 319600 |
| 2023-02-07 | 48.65 | $48.52 | 266133 |
| 2023-02-06 | 48.67 | $48.71 | 164300 |
| 2023-02-03 | 48.66 | $48.84 | 342200 |
| 2023-02-02 | 48.62 | $48.97 | 544430 |
| 2023-02-01 | 48.55 | $48.63 | 396300 |
| 2023-01-31 | 48.53 | $48.52 | 427118 |
| 2023-01-30 | 48.54 | $48.43 | 537623 |
| 2023-01-27 | 48.56 | $48.56 | 484500 |
| 2023-01-26 | 48.56 | $48.68 | 398846 |
| 2023-01-25 | 48.54 | $48.78 | 217935 |
| 2023-01-24 | 48.49 | $48.74 | 434800 |
| 2023-01-23 | 48.45 | $48.55 | 832600 |
| 2023-01-20 | 48.44 | $48.66 | 288800 |
| 2023-01-19 | 48.40 | $48.83 | 469200 |
| 2023-01-18 | 48.32 | $48.94 | 321100 |
| 2023-01-17 | 48.20 | $48.69 | 580047 |
| 2023-01-13 | 48.13 | $48.49 | 406842 |
| 2023-01-12 | 48.08 | $48.57 | 375300 |
| 2023-01-11 | 48.01 | $48.50 | 175521 |
| 2023-01-10 | 47.94 | $48.17 | 431300 |
| 2023-01-09 | 47.94 | $48.16 | 545900 |
| 2023-01-06 | 47.94 | $48.36 | 396400 |
| 2023-01-05 | 47.90 | $48.12 | 326820 |
| 2023-01-04 | 47.90 | $48.18 | 347442 |
| 2023-01-03 | 47.90 | $47.90 | 569203 |
| 2022-12-30 | 47.96 | $47.55 | 962734 |
| 2022-12-29 | 48.11 | $47.83 | 448011 |
| 2022-12-28 | 48.22 | $47.71 | 628100 |
| 2022-12-27 | 48.38 | $47.74 | 655915 |
| 2022-12-23 | 48.56 | $47.91 | 604400 |
| 2022-12-22 | 48.73 | $48.06 | 953000 |
| 2022-12-21 | 48.91 | $48.09 | 569414 |
| 2022-12-20 | 49.10 | $48.02 | 425615 |
| 2022-12-19 | 49.35 | $48.28 | 561200 |
| 2022-12-16 | 49.57 | $48.41 | 614822 |
| 2022-12-15 | 49.81 | $48.59 | 558311 |
| 2022-12-14 | 50.04 | $49.79 | 631100 |
| 2022-12-13 | 50.06 | $49.88 | 514829 |
| 2022-12-12 | 50.06 | $49.79 | 568134 |
| 2022-12-09 | 50.08 | $49.79 | 324500 |
| 2022-12-08 | 50.10 | $49.98 | 307925 |
| 2022-12-07 | 50.08 | $50.14 | 490621 |
| 2022-12-06 | 50.02 | $50.18 | 471900 |
| 2022-12-05 | 49.94 | $49.91 | 442300 |
| 2022-12-02 | 49.90 | $50.02 | 329908 |
| 2022-12-01 | 49.83 | $50.10 | 402727 |
| 2022-11-30 | 49.73 | $49.91 | 639500 |
| 2022-11-29 | 49.65 | $49.71 | 516600 |
| 2022-11-28 | 49.60 | $49.67 | 582300 |
| 2022-11-25 | 49.54 | $49.64 | 148308 |
| 2022-11-23 | 49.49 | $49.78 | 262300 |
| 2022-11-22 | 49.39 | $49.63 | 513400 |
| 2022-11-21 | 49.31 | $49.50 | 599900 |
| 2022-11-18 | 49.23 | $49.45 | 509221 |
| 2022-11-17 | 49.16 | $49.51 | 317414 |
| 2022-11-16 | 49.06 | $49.52 | 1.7M |
| 2022-11-15 | 48.94 | $49.30 | 585700 |
| 2022-11-14 | 48.85 | $49.02 | 240439 |
| 2022-11-11 | 48.80 | $49.17 | 209142 |
| 2022-11-10 | 48.71 | $49.45 | 2.0M |
| 2022-11-09 | 48.55 | $48.81 | 448700 |
| 2022-11-08 | 48.50 | $48.61 | 252400 |
| 2022-11-07 | 48.48 | $48.31 | 587800 |
| 2022-11-04 | 48.52 | $48.65 | 297000 |
| 2022-11-03 | 48.49 | $48.59 | 862200 |
| 2022-11-02 | 48.48 | $48.74 | 503537 |
| 2022-11-01 | 48.43 | $48.86 | 339007 |
| 2022-10-31 | 48.34 | $48.76 | 1.2M |
| 2022-10-28 | 48.27 | $48.94 | 288000 |
| 2022-10-27 | 48.15 | $48.98 | 394043 |
| 2022-10-26 | 48.00 | $48.56 | 195700 |
| 2022-10-25 | 47.91 | $48.55 | 340600 |
| 2022-10-24 | 47.82 | $48.04 | 203300 |
| 2022-10-21 | 47.83 | $47.91 | 266600 |
| 2022-10-20 | 47.86 | $47.89 | 219625 |
| 2022-10-19 | 47.90 | $48.05 | 271740 |
| 2022-10-18 | 47.92 | $48.28 | 470914 |
| 2022-10-17 | 47.90 | $48.07 | 274200 |
| 2022-10-14 | 47.93 | $47.86 | 230104 |
| 2022-10-13 | 48.00 | $48.12 | 318006 |
| 2022-10-12 | 48.03 | $47.97 | 244500 |
| 2022-10-11 | 48.11 | $47.95 | 403041 |
| 2022-10-10 | 48.20 | $48.13 | 199929 |
| 2022-10-07 | 48.27 | $48.24 | 203600 |
| 2022-10-06 | 48.34 | $48.46 | 368720 |
| 2022-10-05 | 48.37 | $48.56 | 268937 |
| 2022-10-04 | 48.38 | $48.85 | 483838 |
| 2022-10-03 | 48.34 | $48.81 | 311800 |
| 2022-09-30 | 48.31 | $48.33 | 186235 |
| 2022-09-29 | 48.38 | $48.06 | 435200 |
| 2022-09-28 | 48.52 | $48.50 | 492300 |
| 2022-09-27 | 48.59 | $47.99 | 248900 |
| 2022-09-26 | 48.78 | $48.21 | 389525 |
| 2022-09-23 | 48.96 | $48.64 | 288613 |
| 2022-09-22 | 49.08 | $48.92 | 228634 |
| 2022-09-21 | 49.16 | $49.10 | 158044 |
| 2022-09-20 | 49.23 | $49.00 | 256844 |
| 2022-09-19 | 49.32 | $49.25 | 163900 |
| 2022-09-16 | 49.38 | $49.38 | 364420 |
| 2022-09-15 | 49.43 | $49.38 | 218900 |
| 2022-09-14 | 49.48 | $49.58 | 207800 |
| 2022-09-13 | 49.51 | $49.38 | 901324 |
| 2022-09-12 | 49.58 | $49.53 | 955600 |
| 2022-09-09 | 49.64 | $49.43 | 249625 |
| 2022-09-08 | 49.72 | $49.37 | 195000 |
| 2022-09-07 | 49.84 | $49.79 | 218700 |
| 2022-09-06 | 49.88 | $49.53 | 226416 |
| 2022-09-02 | 49.99 | $49.84 | 560726 |
| 2022-09-01 | 50.06 | $49.62 | 1.1M |
| 2022-08-31 | 50.18 | $49.71 | 155100 |
| 2022-08-30 | 50.31 | $49.88 | 264200 |
| 2022-08-29 | 50.42 | $49.95 | 266913 |
| 2022-08-26 | 50.53 | $50.04 | 166000 |
| 2022-08-25 | 50.65 | $50.34 | 225900 |
| 2022-08-24 | 50.72 | $50.11 | 159923 |
| 2022-08-23 | 50.85 | $50.19 | 123800 |
| 2022-08-22 | 50.99 | $50.30 | 111400 |
| 2022-08-19 | 51.12 | $50.44 | 422639 |
| 2022-08-18 | 51.24 | $50.81 | 128722 |
| 2022-08-17 | 51.30 | $50.84 | 295737 |
| 2022-08-16 | 51.37 | $51.27 | 340600 |
| 2022-08-15 | 51.35 | $51.29 | 141200 |
| 2022-08-12 | 51.33 | $51.13 | 244528 |
| 2022-08-11 | 51.33 | $50.99 | 180100 |
| 2022-08-10 | 51.36 | $51.28 | 168800 |
| 2022-08-09 | 51.33 | $51.19 | 223241 |
| 2022-08-08 | 51.32 | $51.28 | 243700 |
| 2022-08-05 | 51.28 | $51.08 | 198000 |
| 2022-08-04 | 51.27 | $51.50 | 200600 |
| 2022-08-03 | 51.17 | $51.45 | 222328 |
| 2022-08-02 | 51.07 | $51.27 | 334800 |
| 2022-08-01 | 50.98 | $51.59 | 899313 |
| 2022-07-29 | 50.81 | $51.32 | 163145 |
| 2022-07-28 | 50.67 | $51.19 | 228700 |
| 2022-07-27 | 50.53 | $50.79 | 139438 |
| 2022-07-26 | 50.45 | $50.72 | 203300 |
| 2022-07-25 | 50.37 | $50.71 | 173700 |
| 2022-07-22 | 50.29 | $50.67 | 315147 |
| 2022-07-21 | 50.19 | $50.34 | 294600 |
| 2022-07-20 | 50.15 | $50.24 | 108700 |
| 2022-07-19 | 50.12 | $50.21 | 298436 |
| 2022-07-18 | 50.09 | $50.21 | 259000 |
| 2022-07-15 | 50.06 | $50.33 | 394441 |
| 2022-07-14 | 50.00 | $50.28 | 346638 |
| 2022-07-13 | 49.94 | $50.42 | 442100 |
| 2022-07-12 | 49.84 | $50.36 | 620500 |
| 2022-07-11 | 49.73 | $50.04 | 225347 |
| 2022-07-08 | 49.68 | $49.94 | 162300 |
| 2022-07-07 | 49.64 | $49.99 | 184400 |
| 2022-07-06 | 49.59 | $50.03 | 259600 |
| 2022-07-05 | 49.52 | $50.17 | 395011 |
| 2022-07-01 | 49.41 | $50.22 | 296024 |
| 2022-06-30 | 49.27 | $49.81 | 206600 |
| 2022-06-29 | 49.20 | $49.56 | 208927 |
| 2022-06-28 | 49.17 | $49.30 | 189800 |
| 2022-06-27 | 49.20 | $49.32 | 513000 |
| 2022-06-24 | 49.23 | $49.63 | 456000 |
| 2022-06-23 | 49.20 | $49.76 | 300800 |
| 2022-06-22 | 49.14 | $49.32 | 255423 |
| 2022-06-21 | 49.17 | $48.98 | 413800 |
| 2022-06-17 | 49.28 | $49.30 | 880500 |
| 2022-06-16 | 49.34 | $48.90 | 499821 |
| 2022-06-15 | 49.50 | $49.39 | 495700 |
| 2022-06-14 | 49.59 | $48.84 | 342600 |
| 2022-06-13 | 49.80 | $49.11 | 470300 |
| 2022-06-10 | 50.00 | $49.61 | 508100 |
| 2022-06-09 | 50.13 | $49.85 | 242606 |
| 2022-06-08 | 50.23 | $49.98 | 206325 |
| 2022-06-07 | 50.32 | $50.17 | 477600 |
| 2022-06-06 | 50.38 | $50.02 | 408600 |
| 2022-06-03 | 50.49 | $50.20 | 325200 |
| 2022-06-02 | 50.58 | $50.32 | 357938 |
| 2022-06-01 | 50.66 | $50.43 | 231700 |
| 2022-05-31 | 50.74 | $50.60 | 326028 |
| 2022-05-27 | 50.78 | $51.00 | 193700 |
| 2022-05-26 | 50.76 | $50.96 | 297900 |
| 2022-05-25 | 50.74 | $50.96 | 351300 |
| 2022-05-24 | 50.71 | $50.90 | 267813 |
| 2022-05-23 | 50.70 | $50.73 | 437234 |
| 2022-05-20 | 50.72 | $50.84 | 231400 |
| 2022-05-19 | 50.72 | $50.91 | 192905 |
| 2022-05-18 | 50.71 | $50.83 | 222900 |
| 2022-05-17 | 50.72 | $50.78 | 353333 |
| 2022-05-16 | 50.73 | $51.00 | 583500 |
| 2022-05-13 | 50.71 | $51.00 | 387143 |
| 2022-05-12 | 50.69 | $51.18 | 284100 |
| 2022-05-11 | 50.62 | $50.90 | 432400 |
| 2022-05-10 | 50.61 | $50.71 | 295300 |
| 2022-05-09 | 50.64 | $50.64 | 437011 |
| 2022-05-06 | 50.69 | $50.50 | 675300 |
| 2022-05-05 | 50.78 | $50.69 | 858800 |
| 2022-05-04 | 50.84 | $51.00 | 488318 |
| 2022-05-03 | 50.86 | $50.76 | 628805 |
| 2022-05-02 | 50.92 | $50.76 | 681821 |
| 2022-04-29 | 51.00 | $50.93 | 988604 |
| 2022-04-28 | 51.06 | $51.21 | 654012 |
| 2022-04-27 | 51.08 | $51.34 | 816200 |
| 2022-04-26 | 51.07 | $51.27 | 291600 |
| 2022-04-25 | 51.08 | $51.21 | 351700 |
| 2022-04-22 | 51.10 | $51.01 | 320900 |
| 2022-04-21 | 51.17 | $51.10 | 706719 |
| 2022-04-20 | 51.24 | $51.32 | 215400 |
| 2022-04-19 | 51.27 | $51.09 | 235947 |
| 2022-04-18 | 51.36 | $51.22 | 488640 |
| 2022-04-14 | 51.44 | $51.34 | 348000 |
| 2022-04-13 | 51.50 | $51.48 | 293100 |
| 2022-04-12 | 51.56 | $51.41 | 500942 |
| 2022-04-11 | 51.63 | $51.40 | 371700 |
| 2022-04-08 | 51.73 | $51.57 | 433306 |
| 2022-04-07 | 51.81 | $51.72 | 232511 |
| 2022-04-06 | 51.86 | $51.78 | 238500 |
| 2022-04-05 | 51.92 | $51.88 | 271900 |
| 2022-04-04 | 51.97 | $52.20 | 285200 |
| 2022-04-01 | 51.96 | $52.28 | 582700 |
| 2022-03-31 | 51.93 | $52.13 | 238400 |
| 2022-03-30 | 51.94 | $51.90 | 462241 |
| 2022-03-29 | 51.99 | $51.94 | 221331 |
| 2022-03-28 | 52.05 | $52.02 | 298900 |
| 2022-03-25 | 52.10 | $51.91 | 388302 |
| 2022-03-24 | 52.19 | $52.02 | 339300 |
| 2022-03-23 | 52.26 | $52.20 | 178133 |
| 2022-03-22 | 52.32 | $52.05 | 380627 |
| 2022-03-21 | 52.42 | $52.20 | 318300 |
| 2022-03-18 | 52.50 | $52.60 | 162700 |
| 2022-03-17 | 52.51 | $52.45 | 468200 |
| 2022-03-16 | 52.56 | $52.44 | 385000 |
| 2022-03-15 | 52.62 | $52.43 | 329741 |
| 2022-03-14 | 52.70 | $52.38 | 546600 |
| 2022-03-11 | 52.80 | $52.66 | 621201 |
| 2022-03-10 | 52.86 | $52.62 | 558700 |
| 2022-03-09 | 52.93 | $52.83 | 347300 |
| 2022-03-08 | 52.98 | $53.02 | 322331 |
| 2022-03-07 | 53.00 | $53.27 | 461723 |
| 2022-03-04 | 52.96 | $53.37 | 226893 |
| 2022-03-03 | 52.90 | $53.09 | 1.1M |
| 2022-03-02 | 52.89 | $53.01 | 198039 |
| 2022-03-01 | 52.90 | $53.57 | 439200 |
| 2022-02-28 | 52.80 | $53.07 | 351311 |
| 2022-02-25 | 52.78 | $52.93 | 312745 |
| 2022-02-24 | 52.80 | $52.90 | 413817 |
| 2022-02-23 | 52.82 | $52.84 | 475900 |
| 2022-02-22 | 52.87 | $52.92 | 367305 |
| 2022-02-18 | 52.91 | $53.15 | 167309 |
| 2022-02-17 | 52.90 | $53.03 | 423818 |
| 2022-02-16 | 52.93 | $52.95 | 327509 |
| 2022-02-15 | 52.98 | $52.82 | 293749 |
| 2022-02-14 | 53.06 | $52.87 | 307700 |
| 2022-02-11 | 53.15 | $53.14 | 258400 |
| 2022-02-10 | 53.21 | $52.86 | 260438 |
| 2022-02-09 | 53.33 | $53.21 | 390400 |
| 2022-02-08 | 53.40 | $53.10 | 159100 |
| 2022-02-07 | 53.51 | $53.23 | 1.1M |
| 2022-02-04 | 53.61 | $53.30 | 544100 |
| 2022-02-03 | 53.71 | $53.46 | 297800 |
| 2022-02-02 | 53.79 | $53.83 | 351900 |
| 2022-02-01 | 53.82 | $53.83 | 340800 |
| 2022-01-31 | 53.85 | $53.80 | 920500 |
| 2022-01-28 | 53.89 | $53.97 | 417208 |
| 2022-01-27 | 53.90 | $54.06 | 346944 |
| 2022-01-26 | 53.90 | $53.89 | 279300 |
| 2022-01-25 | 53.94 | $54.06 | 323700 |
| 2022-01-24 | 53.95 | $54.16 | 479133 |
| 2022-01-21 | 53.94 | $54.12 | 174500 |
| 2022-01-20 | 53.94 | $54.02 | 186900 |
| 2022-01-19 | 53.96 | $53.93 | 344948 |
| 2022-01-18 | 54.01 | $53.91 | 871300 |
| 2022-01-14 | 54.07 | $54.10 | 931142 |
| 2022-01-13 | 54.10 | $54.24 | 237000 |
| 2022-01-12 | 54.11 | $54.09 | 157446 |
| 2022-01-11 | 54.16 | $54.05 | 232200 |
| 2022-01-10 | 54.22 | $54.03 | 351000 |
| 2022-01-07 | 54.30 | $54.13 | 155000 |
| 2022-01-06 | 54.37 | $54.19 | 209004 |
| 2022-01-05 | 54.45 | $54.24 | 425920 |
| 2022-01-04 | 54.53 | $54.30 | 227200 |
| 2022-01-03 | 54.61 | $54.31 | 253447 |
| 2021-12-31 | 54.70 | $54.53 | 422100 |
| 2021-12-30 | 54.76 | $54.58 | 507500 |
| 2021-12-29 | 54.82 | $54.48 | 353312 |
| 2021-12-28 | 54.91 | $54.62 | 262502 |
| 2021-12-27 | 54.99 | $54.64 | 292848 |
| 2021-12-23 | 55.08 | $54.66 | 643600 |
| 2021-12-22 | 55.18 | $54.77 | 415521 |
| 2021-12-21 | 55.27 | $54.77 | 390600 |
| 2021-12-20 | 55.38 | $55.01 | 490641 |
| 2021-12-17 | 55.45 | $55.05 | 100339 |
| 2021-12-16 | 55.53 | $55.01 | 271322 |
| 2021-12-15 | 55.62 | $55.58 | 154100 |
| 2021-12-14 | 55.61 | $55.64 | 197800 |
| 2021-12-13 | 55.59 | $55.71 | 123500 |
| 2021-12-10 | 55.55 | $55.63 | 254900 |
| 2021-12-09 | 55.51 | $55.50 | 293900 |
| 2021-12-08 | 55.50 | $55.48 | 117514 |
| 2021-12-07 | 55.48 | $55.55 | 374500 |
| 2021-12-06 | 55.45 | $55.59 | 223300 |
| 2021-12-03 | 55.41 | $55.64 | 241001 |
| 2021-12-02 | 55.35 | $55.49 | 183149 |
| 2021-12-01 | 55.31 | $55.47 | 249700 |
| 2021-11-30 | 55.26 | $55.49 | 311900 |
| 2021-11-29 | 55.20 | $55.29 | 140300 |
| 2021-11-26 | 55.18 | $55.30 | 76447 |
| 2021-11-24 | 55.15 | $55.08 | 378846 |
| 2021-11-23 | 55.16 | $55.01 | 243100 |
| 2021-11-22 | 55.19 | $55.15 | 298836 |
| 2021-11-19 | 55.19 | $55.35 | 154210 |
| 2021-11-18 | 55.15 | $55.20 | 318929 |
| 2021-11-17 | 55.14 | $55.16 | 426300 |
| 2021-11-16 | 55.13 | $55.14 | 405900 |
| 2021-11-15 | 55.12 | $55.04 | 183400 |
| 2021-11-12 | 55.14 | $55.23 | 205900 |
| 2021-11-11 | 55.11 | $55.14 | 129737 |
| 2021-11-10 | 55.10 | $55.14 | 136900 |
| 2021-11-09 | 55.09 | $55.42 | 1.4M |
| 2021-11-08 | 55.02 | $55.30 | 104800 |
| 2021-11-05 | 54.96 | $55.45 | 170141 |
| 2021-11-04 | 54.87 | $55.13 | 173942 |
| 2021-11-03 | 54.82 | $55.00 | 136713 |
| 2021-11-02 | 54.79 | $54.97 | 135320 |
| 2021-11-01 | 54.77 | $54.83 | 503734 |
| 2021-10-29 | 54.77 | $54.87 | 372500 |
| 2021-10-28 | 54.77 | $54.93 | 169300 |
| 2021-10-27 | 54.75 | $55.07 | 188200 |
| 2021-10-26 | 54.71 | $54.83 | 132039 |
| 2021-10-25 | 54.71 | $54.80 | 184000 |
| 2021-10-22 | 54.71 | $54.78 | 126723 |
| 2021-10-21 | 54.72 | $54.71 | 141505 |
| 2021-10-20 | 54.75 | $54.74 | 120928 |
| 2021-10-19 | 54.78 | $54.73 | 207300 |
| 2021-10-18 | 54.81 | $54.87 | 327600 |
| 2021-10-15 | 54.82 | $54.90 | 381029 |
| 2021-10-14 | 54.83 | $55.03 | 341900 |
| 2021-10-13 | 54.82 | $54.87 | 150200 |
| 2021-10-12 | 54.84 | $54.79 | 315200 |
| 2021-10-11 | 54.88 | $54.69 | 70400 |
| 2021-10-08 | 54.95 | $54.82 | 72100 |
| 2021-10-07 | 55.00 | $54.92 | 89400 |
| 2021-10-06 | 55.04 | $54.94 | 251400 |
| 2021-10-05 | 55.09 | $54.93 | 378700 |
| 2021-10-04 | 55.15 | $55.08 | 274300 |
| 2021-10-01 | 55.19 | $55.18 | 438200 |
| 2021-09-30 | 55.21 | $55.02 | 176900 |
| 2021-09-29 | 55.27 | $55.14 | 172800 |
| 2021-09-28 | 55.31 | $55.06 | 102742 |
| 2021-09-27 | 55.38 | $55.22 | 369800 |
| 2021-09-24 | 55.43 | $55.22 | 84800 |
| 2021-09-23 | 55.49 | $55.31 | 163437 |
| 2021-09-22 | 55.54 | $55.59 | 150723 |
| 2021-09-21 | 55.54 | $55.53 | 71314 |
| 2021-09-20 | 55.55 | $55.53 | 283900 |
| 2021-09-17 | 55.56 | $55.44 | 156306 |
| 2021-09-16 | 55.59 | $55.47 | 162600 |
| 2021-09-15 | 55.63 | $55.54 | 195332 |
| 2021-09-14 | 55.65 | $55.64 | 213136 |
| 2021-09-13 | 55.66 | $55.59 | 319218 |
| 2021-09-10 | 55.68 | $55.57 | 392100 |
| 2021-09-09 | 55.70 | $55.64 | 344200 |
| 2021-09-08 | 55.72 | $55.57 | 195400 |
| 2021-09-07 | 55.75 | $55.51 | 288900 |
| 2021-09-03 | 55.81 | $55.65 | 201228 |
| 2021-09-02 | 55.84 | $55.76 | 215300 |
| 2021-09-01 | 55.85 | $55.64 | 358500 |
| 2021-08-31 | 55.89 | $55.75 | 1.7M |
| 2021-08-30 | 55.91 | $55.85 | 93933 |
| 2021-08-27 | 55.92 | $55.80 | 95200 |
| 2021-08-26 | 55.93 | $55.73 | 212318 |
| 2021-08-25 | 55.96 | $55.70 | 423400 |
| 2021-08-24 | 56.01 | $55.87 | 130907 |
| 2021-08-23 | 56.02 | $55.95 | 153500 |
| 2021-08-20 | 56.02 | $55.99 | 236400 |
| 2021-08-19 | 56.01 | $55.95 | 202244 |
| 2021-08-18 | 56.00 | $55.98 | 153200 |
| 2021-08-17 | 55.99 | $55.99 | 130548 |
| 2021-08-16 | 55.97 | $55.86 | 274700 |
| 2021-08-13 | 55.97 | $55.91 | 179105 |
| 2021-08-12 | 55.96 | $55.85 | 88300 |
| 2021-08-11 | 55.96 | $55.88 | 156500 |
| 2021-08-10 | 55.96 | $55.85 | 148700 |
| 2021-08-09 | 55.96 | $55.92 | 215900 |
| 2021-08-06 | 55.94 | $55.81 | 332301 |
| 2021-08-05 | 55.95 | $55.97 | 401534 |
| 2021-08-04 | 55.92 | $56.01 | 1.1M |
| 2021-08-03 | 55.87 | $55.91 | 279500 |
| 2021-08-02 | 55.84 | $55.81 | 698400 |
| 2021-07-30 | 55.82 | $55.83 | 607948 |
| 2021-07-29 | 55.79 | $55.73 | 597500 |
| 2021-07-28 | 55.78 | $55.82 | 182319 |
| 2021-07-27 | 55.74 | $55.82 | 351000 |
| 2021-07-26 | 55.70 | $55.71 | 204900 |
| 2021-07-23 | 55.68 | $55.69 | 387543 |
| 2021-07-22 | 55.65 | $55.65 | 227338 |
| 2021-07-21 | 55.63 | $55.58 | 277903 |
| 2021-07-20 | 55.62 | $55.81 | 394809 |
| 2021-07-19 | 55.55 | $55.75 | 278400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
49.83
2026-07-17
Close Price
$49.85
Vol: 595858
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
47.49
Average
50.72
Maximum
55.99
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.83 | $49.85 | 595858 |
| 2026-07-16 | 49.86 | $49.89 | 560500 |
| 2026-07-15 | 49.89 | $49.96 | 2.7M |
| 2026-07-14 | 49.90 | $49.91 | 774916 |
| 2026-07-13 | 49.94 | $49.82 | 973238 |
| 2026-07-10 | 50.01 | $49.99 | 957300 |
| 2026-07-09 | 50.05 | $49.90 | 494403 |
| 2026-07-08 | 50.13 | $49.81 | 1.1M |
| 2026-07-07 | 50.26 | $49.94 | 767625 |
| 2026-07-06 | 50.37 | $50.11 | 1.0M |
| 2026-07-02 | 50.46 | $50.13 | 752300 |
| 2026-07-01 | 50.55 | $50.16 | 822600 |
| 2026-06-30 | 50.65 | $50.60 | 2.0M |
| 2026-06-29 | 50.64 | $50.61 | 865702 |
| 2026-06-26 | 50.61 | $50.60 | 639700 |
| 2026-06-25 | 50.58 | $50.60 | 783600 |
| 2026-06-24 | 50.54 | $50.58 | 687300 |
| 2026-06-23 | 50.50 | $50.46 | 883748 |
| 2026-06-22 | 50.48 | $50.45 | 783532 |
| 2026-06-18 | 50.46 | $50.53 | 574700 |
| 2026-06-17 | 50.40 | $50.43 | 991900 |
| 2026-06-16 | 50.37 | $50.46 | 626107 |
| 2026-06-15 | 50.31 | $50.39 | 968209 |
| 2026-06-12 | 50.26 | $50.32 | 617804 |
| 2026-06-11 | 50.23 | $50.31 | 1.0M |
| 2026-06-10 | 50.19 | $50.08 | 911891 |
| 2026-06-09 | 50.21 | $50.14 | 1.1M |
| 2026-06-08 | 50.22 | $50.07 | 980000 |
| 2026-06-05 | 50.24 | $50.14 | 1.5M |
| 2026-06-04 | 50.25 | $50.22 | 2.9M |
| 2026-06-03 | 50.24 | $50.17 | 1.3M |
| 2026-06-02 | 50.24 | $50.27 | 1.7M |
| 2026-06-01 | 50.20 | $50.23 | 3.6M |
| 2026-05-29 | 50.16 | $50.27 | 8.9M |
| 2026-05-28 | 50.11 | $50.23 | 52.2M |
| 2026-05-27 | 50.05 | $50.20 | 753500 |
| 2026-05-26 | 49.99 | $50.19 | 735200 |
| 2026-05-22 | 49.92 | $50.04 | 625044 |
| 2026-05-21 | 49.88 | $50.01 | 520000 |
| 2026-05-20 | 49.84 | $49.97 | 1.2M |
| 2026-05-19 | 49.81 | $49.68 | 1.2M |
| 2026-05-18 | 49.87 | $49.79 | 882226 |
| 2026-05-15 | 49.90 | $49.68 | 1.2M |
| 2026-05-14 | 49.97 | $49.92 | 779321 |
| 2026-05-13 | 49.98 | $49.93 | 726611 |
| 2026-05-12 | 50.00 | $49.88 | 824804 |
| 2026-05-11 | 50.03 | $50.00 | 720142 |
| 2026-05-08 | 50.03 | $50.16 | 1.0M |
| 2026-05-07 | 49.98 | $50.04 | 846900 |
| 2026-05-06 | 49.95 | $50.12 | 667423 |
| 2026-05-05 | 49.90 | $49.87 | 798100 |
| 2026-05-04 | 49.91 | $49.84 | 765047 |
| 2026-05-01 | 49.94 | $49.94 | 1.1M |
| 2026-04-30 | 49.94 | $49.91 | 4.9M |
| 2026-04-29 | 49.95 | $49.79 | 998329 |
| 2026-04-28 | 50.00 | $49.87 | 1.0M |
| 2026-04-27 | 50.03 | $49.93 | 741109 |
| 2026-04-24 | 50.06 | $50.09 | 685025 |
| 2026-04-23 | 50.04 | $49.96 | 683635 |
| 2026-04-22 | 50.05 | $50.07 | 807100 |
| 2026-04-21 | 50.03 | $49.97 | 1.0M |
| 2026-04-20 | 50.05 | $50.15 | 696253 |
| 2026-04-17 | 50.00 | $50.21 | 612500 |
| 2026-04-16 | 49.93 | $49.97 | 949200 |
| 2026-04-15 | 49.92 | $49.96 | 660100 |
| 2026-04-14 | 49.91 | $50.05 | 1.1M |
| 2026-04-13 | 49.87 | $49.91 | 737700 |
| 2026-04-10 | 49.86 | $49.92 | 1.2M |
| 2026-04-09 | 49.86 | $50.03 | 920800 |
| 2026-04-08 | 49.81 | $50.13 | 898232 |
| 2026-04-07 | 49.73 | $49.81 | 2.3M |
| 2026-04-06 | 49.74 | $49.79 | 1.3M |
| 2026-04-02 | 49.75 | $49.83 | 1.3M |
| 2026-04-01 | 49.76 | $49.86 | 4.0M |
| 2026-03-31 | 49.77 | $50.04 | 1.1M |
| 2026-03-30 | 49.72 | $49.81 | 1.6M |
| 2026-03-27 | 49.73 | $49.68 | 2.0M |
| 2026-03-26 | 49.80 | $49.76 | 910318 |
| 2026-03-25 | 49.85 | $50.01 | 861700 |
| 2026-03-24 | 49.85 | $49.76 | 3.0M |
| 2026-03-23 | 49.92 | $49.95 | 1.2M |
| 2026-03-20 | 49.95 | $49.74 | 1.5M |
| 2026-03-19 | 50.06 | $50.08 | 2.2M |
| 2026-03-18 | 50.09 | $50.04 | 1.3M |
| 2026-03-17 | 50.14 | $50.14 | 1.9M |
| 2026-03-16 | 50.17 | $50.13 | 1.2M |
| 2026-03-13 | 50.21 | $49.96 | 1.5M |
| 2026-03-12 | 50.31 | $50.02 | 3.8M |
| 2026-03-11 | 50.42 | $50.15 | 759425 |
| 2026-03-10 | 50.51 | $50.31 | 840000 |
| 2026-03-09 | 50.58 | $50.37 | 954800 |
| 2026-03-06 | 50.63 | $50.34 | 956122 |
| 2026-03-05 | 50.71 | $50.41 | 1.2M |
| 2026-03-04 | 50.78 | $50.60 | 789600 |
| 2026-03-03 | 50.80 | $50.60 | 1.5M |
| 2026-03-02 | 50.83 | $50.66 | 7.4M |
| 2026-02-27 | 50.84 | $50.86 | 606300 |
| 2026-02-26 | 50.78 | $50.74 | 1.5M |
| 2026-02-25 | 50.75 | $50.69 | 862800 |
| 2026-02-24 | 50.72 | $50.72 | 646300 |
| 2026-02-23 | 50.68 | $50.72 | 803304 |
| 2026-02-20 | 50.62 | $50.66 | 627700 |
| 2026-02-19 | 50.57 | $50.60 | 818200 |
| 2026-02-18 | 50.52 | $50.56 | 590853 |
| 2026-02-17 | 50.48 | $50.58 | 576600 |
| 2026-02-13 | 50.41 | $50.52 | 589600 |
| 2026-02-12 | 50.36 | $50.47 | 650001 |
| 2026-02-11 | 50.30 | $50.38 | 2.1M |
| 2026-02-10 | 50.26 | $50.31 | 930500 |
| 2026-02-09 | 50.23 | $50.25 | 865800 |
| 2026-02-06 | 50.21 | $50.23 | 704131 |
| 2026-02-05 | 50.20 | $50.22 | 822715 |
| 2026-02-04 | 50.19 | $50.14 | 1.1M |
| 2026-02-03 | 50.21 | $50.16 | 1.1M |
| 2026-02-02 | 50.22 | $50.18 | 1.6M |
| 2026-01-30 | 50.23 | $50.30 | 939841 |
| 2026-01-29 | 50.20 | $50.32 | 775422 |
| 2026-01-28 | 50.16 | $50.27 | 1.6M |
| 2026-01-27 | 50.13 | $50.22 | 998828 |
| 2026-01-26 | 50.11 | $50.23 | 766900 |
| 2026-01-23 | 50.08 | $50.16 | 872811 |
| 2026-01-22 | 50.08 | $50.19 | 727012 |
| 2026-01-21 | 50.06 | $50.17 | 1.4M |
| 2026-01-20 | 50.05 | $50.12 | 971500 |
| 2026-01-16 | 50.06 | $50.23 | 709403 |
| 2026-01-15 | 50.04 | $50.25 | 857430 |
| 2026-01-14 | 50.02 | $50.27 | 1.0M |
| 2026-01-13 | 49.98 | $50.23 | 922007 |
| 2026-01-12 | 49.96 | $50.28 | 957800 |
| 2026-01-09 | 49.92 | $50.25 | 822306 |
| 2026-01-08 | 49.88 | $50.21 | 1.1M |
| 2026-01-07 | 49.86 | $50.22 | 1.5M |
| 2026-01-06 | 49.83 | $50.16 | 1.4M |
| 2026-01-05 | 49.83 | $50.09 | 1.5M |
| 2026-01-02 | 49.86 | $50.05 | 788401 |
| 2025-12-31 | 49.91 | $50.01 | 620802 |
| 2025-12-30 | 50.00 | $50.08 | 1.5M |
| 2025-12-29 | 50.09 | $50.13 | 1.0M |
| 2025-12-26 | 50.20 | $50.16 | 1.6M |
| 2025-12-24 | 50.32 | $50.12 | 1.3M |
| 2025-12-23 | 50.50 | $50.01 | 1.7M |
| 2025-12-22 | 50.75 | $49.94 | 1.9M |
| 2025-12-19 | 51.09 | $49.95 | 1.2M |
| 2025-12-18 | 51.50 | $51.60 | 1.1M |
| 2025-12-17 | 51.48 | $51.52 | 676037 |
| 2025-12-16 | 51.48 | $51.56 | 649900 |
| 2025-12-15 | 51.47 | $51.53 | 577200 |
| 2025-12-12 | 51.47 | $51.48 | 575927 |
| 2025-12-11 | 51.49 | $51.52 | 1.1M |
| 2025-12-10 | 51.50 | $51.46 | 793100 |
| 2025-12-09 | 51.53 | $51.46 | 852900 |
| 2025-12-08 | 51.56 | $51.47 | 745205 |
| 2025-12-05 | 51.61 | $51.55 | 460723 |
| 2025-12-04 | 51.63 | $51.59 | 740000 |
| 2025-12-03 | 51.66 | $51.65 | 772347 |
| 2025-12-02 | 51.66 | $51.65 | 1.4M |
| 2025-12-01 | 51.67 | $51.62 | 840400 |
| 2025-11-28 | 51.70 | $51.76 | 311839 |
| 2025-11-26 | 51.68 | $51.78 | 776300 |
| 2025-11-25 | 51.65 | $51.75 | 617900 |
| 2025-11-24 | 51.62 | $51.66 | 1.3M |
| 2025-11-21 | 51.62 | $51.63 | 826900 |
| 2025-11-20 | 51.63 | $51.58 | 782210 |
| 2025-11-19 | 51.65 | $51.56 | 5.6M |
| 2025-11-18 | 51.69 | $51.64 | 1.0M |
| 2025-11-17 | 51.71 | $51.64 | 740200 |
| 2025-11-14 | 51.73 | $51.63 | 1.5M |
| 2025-11-13 | 51.76 | $51.69 | 440800 |
| 2025-11-12 | 51.78 | $51.79 | 431702 |
| 2025-11-11 | 51.76 | $51.79 | 484538 |
| 2025-11-10 | 51.75 | $51.70 | 436300 |
| 2025-11-07 | 51.76 | $51.70 | 626400 |
| 2025-11-06 | 51.77 | $51.73 | 395600 |
| 2025-11-05 | 51.77 | $51.65 | 749701 |
| 2025-11-04 | 51.79 | $51.70 | 605246 |
| 2025-11-03 | 51.81 | $51.71 | 837800 |
| 2025-10-31 | 51.82 | $51.77 | 6.0M |
| 2025-10-30 | 51.82 | $51.73 | 717521 |
| 2025-10-29 | 51.82 | $51.69 | 615600 |
| 2025-10-28 | 51.83 | $51.78 | 607700 |
| 2025-10-27 | 51.82 | $51.79 | 666927 |
| 2025-10-24 | 51.80 | $51.71 | 586045 |
| 2025-10-23 | 51.80 | $51.75 | 866200 |
| 2025-10-22 | 51.78 | $51.80 | 968600 |
| 2025-10-21 | 51.73 | $51.76 | 900100 |
| 2025-10-20 | 51.69 | $51.70 | 7.3M |
| 2025-10-17 | 51.66 | $51.69 | 3.3M |
| 2025-10-16 | 51.62 | $51.78 | 633700 |
| 2025-10-15 | 51.54 | $51.65 | 874142 |
| 2025-10-14 | 51.49 | $51.60 | 726015 |
| 2025-10-13 | 51.43 | $51.53 | 395034 |
| 2025-10-10 | 51.38 | $51.50 | 1.1M |
| 2025-10-09 | 51.34 | $51.35 | 1.7M |
| 2025-10-08 | 51.33 | $51.38 | 692500 |
| 2025-10-07 | 51.30 | $51.29 | 667303 |
| 2025-10-06 | 51.30 | $51.28 | 862600 |
| 2025-10-03 | 51.31 | $51.35 | 941400 |
| 2025-10-02 | 51.29 | $51.32 | 1.6M |
| 2025-10-01 | 51.27 | $51.27 | 2.1M |
| 2025-09-30 | 51.27 | $51.23 | 3.0M |
| 2025-09-29 | 51.28 | $51.29 | 704100 |
| 2025-09-26 | 51.27 | $51.22 | 640064 |
| 2025-09-25 | 51.28 | $51.17 | 597276 |
| 2025-09-24 | 51.31 | $51.21 | 738139 |
| 2025-09-23 | 51.33 | $51.28 | 1.7M |
| 2025-09-22 | 51.33 | $51.26 | 580800 |
| 2025-09-19 | 51.34 | $51.28 | 687633 |
| 2025-09-18 | 51.34 | $51.29 | 911946 |
| 2025-09-17 | 51.34 | $51.35 | 1.1M |
| 2025-09-16 | 51.31 | $51.30 | 3.1M |
| 2025-09-15 | 51.30 | $51.32 | 618126 |
| 2025-09-12 | 51.28 | $51.26 | 694545 |
| 2025-09-11 | 51.26 | $51.34 | 547217 |
| 2025-09-10 | 51.22 | $51.31 | 534403 |
| 2025-09-09 | 51.18 | $51.27 | 495300 |
| 2025-09-08 | 51.14 | $51.30 | 536500 |
| 2025-09-05 | 51.08 | $51.25 | 588800 |
| 2025-09-04 | 51.03 | $51.14 | 752500 |
| 2025-09-03 | 51.00 | $51.03 | 1.3M |
| 2025-09-02 | 50.99 | $50.92 | 677640 |
| 2025-08-29 | 51.03 | $51.05 | 451337 |
| 2025-08-28 | 51.02 | $51.09 | 912000 |
| 2025-08-27 | 51.01 | $51.03 | 2.0M |
| 2025-08-26 | 51.01 | $51.04 | 503246 |
| 2025-08-25 | 51.01 | $50.96 | 577034 |
| 2025-08-22 | 51.03 | $51.07 | 526324 |
| 2025-08-21 | 51.02 | $50.94 | 549128 |
| 2025-08-20 | 51.06 | $51.05 | 537300 |
| 2025-08-19 | 51.06 | $50.99 | 468910 |
| 2025-08-18 | 51.09 | $50.97 | 492900 |
| 2025-08-15 | 51.13 | $50.98 | 1.9M |
| 2025-08-14 | 51.17 | $51.10 | 404848 |
| 2025-08-13 | 51.18 | $51.19 | 621640 |
| 2025-08-12 | 51.17 | $51.09 | 535904 |
| 2025-08-11 | 51.18 | $51.14 | 440017 |
| 2025-08-08 | 51.18 | $51.13 | 392800 |
| 2025-08-07 | 51.19 | $51.22 | 446939 |
| 2025-08-06 | 51.16 | $51.21 | 518603 |
| 2025-08-05 | 51.13 | $51.24 | 1.0M |
| 2025-08-04 | 51.08 | $51.24 | 563200 |
| 2025-08-01 | 51.03 | $51.19 | 430414 |
| 2025-07-31 | 50.97 | $51.04 | 915638 |
| 2025-07-30 | 50.95 | $50.94 | 704615 |
| 2025-07-29 | 50.96 | $51.04 | 699500 |
| 2025-07-28 | 50.94 | $50.98 | 445100 |
| 2025-07-25 | 50.94 | $50.96 | 567259 |
| 2025-07-24 | 50.94 | $50.89 | 580200 |
| 2025-07-23 | 50.96 | $50.95 | 438928 |
| 2025-07-22 | 50.97 | $51.08 | 455500 |
| 2025-07-21 | 50.94 | $51.04 | 724805 |
| 2025-07-18 | 50.91 | $50.93 | 533400 |
| 2025-07-17 | 50.92 | $50.92 | 585307 |
| 2025-07-16 | 50.93 | $50.95 | 477622 |
| 2025-07-15 | 50.93 | $50.85 | 586604 |
| 2025-07-14 | 50.96 | $50.88 | 551931 |
| 2025-07-11 | 51.00 | $50.88 | 515200 |
| 2025-07-10 | 51.03 | $50.94 | 674600 |
| 2025-07-09 | 51.06 | $51.03 | 717100 |
| 2025-07-08 | 51.07 | $50.95 | 655700 |
| 2025-07-07 | 51.10 | $51.02 | 1.1M |
| 2025-07-03 | 51.12 | $51.09 | 582533 |
| 2025-07-02 | 51.11 | $51.00 | 947400 |
| 2025-07-01 | 51.13 | $51.15 | 820408 |
| 2025-06-30 | 51.11 | $51.09 | 758522 |
| 2025-06-27 | 51.10 | $51.07 | 669900 |
| 2025-06-26 | 51.09 | $51.09 | 510400 |
| 2025-06-25 | 51.07 | $51.04 | 546300 |
| 2025-06-24 | 51.06 | $51.07 | 455500 |
| 2025-06-23 | 51.03 | $51.05 | 454923 |
| 2025-06-20 | 51.01 | $51.02 | 553428 |
| 2025-06-18 | 50.99 | $51.02 | 1.0M |
| 2025-06-17 | 50.96 | $50.94 | 944300 |
| 2025-06-16 | 50.96 | $50.91 | 646322 |
| 2025-06-13 | 50.95 | $50.89 | 510000 |
| 2025-06-12 | 50.96 | $51.05 | 767300 |
| 2025-06-11 | 50.91 | $50.97 | 2.0M |
| 2025-06-10 | 50.87 | $50.92 | 594300 |
| 2025-06-09 | 50.84 | $50.85 | 673700 |
| 2025-06-06 | 50.82 | $50.77 | 742100 |
| 2025-06-05 | 50.83 | $50.78 | 871010 |
| 2025-06-04 | 50.83 | $50.90 | 967800 |
| 2025-06-03 | 50.79 | $50.85 | 807200 |
| 2025-06-02 | 50.76 | $50.82 | 1.9M |
| 2025-05-30 | 50.74 | $50.86 | 953100 |
| 2025-05-29 | 50.69 | $50.82 | 1.7M |
| 2025-05-28 | 50.64 | $50.74 | 1.8M |
| 2025-05-27 | 50.61 | $50.76 | 2.0M |
| 2025-05-23 | 50.56 | $50.63 | 2.9M |
| 2025-05-22 | 50.54 | $50.49 | 2.0M |
| 2025-05-21 | 50.57 | $50.42 | 6.8M |
| 2025-05-20 | 50.62 | $50.58 | 42.9M |
| 2025-05-19 | 50.64 | $50.69 | 217400 |
| 2025-05-16 | 50.62 | $50.61 | 467000 |
| 2025-05-15 | 50.62 | $50.59 | 445700 |
| 2025-05-14 | 50.62 | $50.39 | 360100 |
| 2025-05-13 | 50.70 | $50.52 | 649800 |
| 2025-05-12 | 50.74 | $50.52 | 584310 |
| 2025-05-09 | 50.79 | $50.68 | 382732 |
| 2025-05-08 | 50.80 | $50.61 | 628600 |
| 2025-05-07 | 50.83 | $50.78 | 706044 |
| 2025-05-06 | 50.82 | $50.72 | 499100 |
| 2025-05-05 | 50.81 | $50.67 | 417716 |
| 2025-05-02 | 50.82 | $50.66 | 860026 |
| 2025-05-01 | 50.83 | $50.74 | 2.0M |
| 2025-04-30 | 50.81 | $50.82 | 3.9M |
| 2025-04-29 | 50.76 | $50.72 | 755066 |
| 2025-04-28 | 50.73 | $50.66 | 542700 |
| 2025-04-25 | 50.70 | $50.68 | 743830 |
| 2025-04-24 | 50.66 | $50.71 | 619100 |
| 2025-04-23 | 50.59 | $50.55 | 539243 |
| 2025-04-22 | 50.56 | $50.58 | 1.1M |
| 2025-04-21 | 50.52 | $50.49 | 493913 |
| 2025-04-17 | 50.48 | $50.53 | 773300 |
| 2025-04-16 | 50.42 | $50.49 | 628300 |
| 2025-04-15 | 50.36 | $50.37 | 573519 |
| 2025-04-14 | 50.33 | $50.39 | 611611 |
| 2025-04-11 | 50.27 | $50.25 | 1.5M |
| 2025-04-10 | 50.25 | $50.20 | 690369 |
| 2025-04-09 | 50.23 | $50.17 | 1.1M |
| 2025-04-08 | 50.22 | $50.19 | 1.4M |
| 2025-04-07 | 50.20 | $50.20 | 1.9M |
| 2025-04-04 | 50.17 | $50.38 | 622700 |
| 2025-04-03 | 50.08 | $50.30 | 539100 |
| 2025-04-02 | 49.98 | $50.11 | 1.2M |
| 2025-04-01 | 49.93 | $50.09 | 714444 |
| 2025-03-31 | 49.87 | $49.99 | 731209 |
| 2025-03-28 | 49.83 | $49.98 | 1.0M |
| 2025-03-27 | 49.79 | $49.87 | 507000 |
| 2025-03-26 | 49.77 | $49.84 | 622002 |
| 2025-03-25 | 49.76 | $49.83 | 922900 |
| 2025-03-24 | 49.75 | $49.82 | 408800 |
| 2025-03-21 | 49.74 | $49.85 | 663003 |
| 2025-03-20 | 49.72 | $49.84 | 953500 |
| 2025-03-19 | 49.71 | $49.89 | 3.3M |
| 2025-03-18 | 49.68 | $49.78 | 2.3M |
| 2025-03-17 | 49.67 | $49.74 | 879822 |
| 2025-03-14 | 49.69 | $49.69 | 755900 |
| 2025-03-13 | 49.72 | $49.70 | 1.7M |
| 2025-03-12 | 49.76 | $49.64 | 830041 |
| 2025-03-11 | 49.83 | $49.59 | 671100 |
| 2025-03-10 | 49.93 | $49.76 | 731200 |
| 2025-03-07 | 50.01 | $49.72 | 382301 |
| 2025-03-06 | 50.11 | $49.77 | 474330 |
| 2025-03-05 | 50.22 | $49.86 | 808907 |
| 2025-03-04 | 50.32 | $50.05 | 480000 |
| 2025-03-03 | 50.39 | $50.32 | 1.1M |
| 2025-02-28 | 50.38 | $50.43 | 389500 |
| 2025-02-27 | 50.34 | $50.33 | 270412 |
| 2025-02-26 | 50.32 | $50.37 | 651900 |
| 2025-02-25 | 50.28 | $50.31 | 466600 |
| 2025-02-24 | 50.25 | $50.14 | 600845 |
| 2025-02-21 | 50.26 | $50.21 | 241100 |
| 2025-02-20 | 50.25 | $50.07 | 377000 |
| 2025-02-19 | 50.29 | $50.04 | 604420 |
| 2025-02-18 | 50.34 | $50.10 | 572400 |
| 2025-02-14 | 50.39 | $50.25 | 959600 |
| 2025-02-13 | 50.39 | $50.35 | 324829 |
| 2025-02-12 | 50.36 | $50.14 | 422800 |
| 2025-02-11 | 50.39 | $50.25 | 473800 |
| 2025-02-10 | 50.39 | $50.36 | 409850 |
| 2025-02-07 | 50.35 | $50.34 | 379600 |
| 2025-02-06 | 50.30 | $50.40 | 488900 |
| 2025-02-05 | 50.23 | $50.41 | 1.7M |
| 2025-02-04 | 50.14 | $50.34 | 403400 |
| 2025-02-03 | 50.04 | $50.30 | 896300 |
| 2025-01-31 | 49.95 | $50.14 | 375002 |
| 2025-01-30 | 49.88 | $50.10 | 278700 |
| 2025-01-29 | 49.81 | $49.97 | 288700 |
| 2025-01-28 | 49.76 | $49.97 | 492700 |
| 2025-01-27 | 49.71 | $49.99 | 570920 |
| 2025-01-24 | 49.65 | $49.94 | 380100 |
| 2025-01-23 | 49.60 | $49.88 | 455636 |
| 2025-01-22 | 49.55 | $49.95 | 685923 |
| 2025-01-21 | 49.48 | $50.02 | 829400 |
| 2025-01-17 | 49.38 | $49.87 | 830826 |
| 2025-01-16 | 49.31 | $49.77 | 514529 |
| 2025-01-15 | 49.26 | $49.69 | 785439 |
| 2025-01-14 | 49.25 | $49.42 | 401334 |
| 2025-01-13 | 49.32 | $49.51 | 465300 |
| 2025-01-10 | 49.39 | $49.54 | 589709 |
| 2025-01-08 | 49.47 | $49.75 | 256326 |
| 2025-01-07 | 49.52 | $49.82 | 282101 |
| 2025-01-06 | 49.57 | $49.96 | 370001 |
| 2025-01-03 | 49.60 | $49.97 | 391700 |
| 2025-01-02 | 49.63 | $49.96 | 400708 |
| 2024-12-31 | 49.70 | $49.92 | 550100 |
| 2024-12-30 | 49.80 | $49.96 | 682000 |
| 2024-12-27 | 49.92 | $49.87 | 392142 |
| 2024-12-26 | 50.11 | $50.04 | 690500 |
| 2024-12-24 | 50.30 | $50.01 | 643500 |
| 2024-12-23 | 50.55 | $49.95 | 1.1M |
| 2024-12-20 | 50.88 | $50.03 | 1.5M |
| 2024-12-19 | 51.27 | $49.94 | 881600 |
| 2024-12-18 | 51.78 | $49.87 | 729925 |
| 2024-12-17 | 52.42 | $52.24 | 415300 |
| 2024-12-16 | 52.45 | $52.29 | 366526 |
| 2024-12-13 | 52.46 | $52.24 | 307800 |
| 2024-12-12 | 52.50 | $52.26 | 292900 |
| 2024-12-11 | 52.53 | $52.42 | 308100 |
| 2024-12-10 | 52.51 | $52.43 | 409134 |
| 2024-12-09 | 52.48 | $52.45 | 387400 |
| 2024-12-06 | 52.44 | $52.45 | 351127 |
| 2024-12-05 | 52.38 | $52.41 | 485329 |
| 2024-12-04 | 52.31 | $52.46 | 336000 |
| 2024-12-03 | 52.22 | $52.32 | 968611 |
| 2024-12-02 | 52.14 | $52.36 | 706600 |
| 2024-11-29 | 52.04 | $52.28 | 135342 |
| 2024-11-27 | 51.93 | $52.04 | 270618 |
| 2024-11-26 | 51.87 | $51.98 | 309500 |
| 2024-11-25 | 51.82 | $52.02 | 438005 |
| 2024-11-22 | 51.74 | $51.86 | 380636 |
| 2024-11-21 | 51.70 | $51.71 | 522430 |
| 2024-11-20 | 51.70 | $51.65 | 322918 |
| 2024-11-19 | 51.71 | $51.72 | 290200 |
| 2024-11-18 | 51.70 | $51.74 | 268100 |
| 2024-11-15 | 51.69 | $51.80 | 798826 |
| 2024-11-14 | 51.65 | $51.78 | 727200 |
| 2024-11-13 | 51.61 | $51.62 | 321900 |
| 2024-11-12 | 51.62 | $51.65 | 286730 |
| 2024-11-11 | 51.61 | $51.77 | 338500 |
| 2024-11-08 | 51.57 | $51.69 | 315100 |
| 2024-11-07 | 51.55 | $51.65 | 371000 |
| 2024-11-06 | 51.53 | $51.47 | 351100 |
| 2024-11-05 | 51.56 | $51.66 | 248100 |
| 2024-11-04 | 51.55 | $51.60 | 288400 |
| 2024-11-01 | 51.55 | $51.52 | 603745 |
| 2024-10-31 | 51.58 | $51.57 | 679400 |
| 2024-10-30 | 51.60 | $51.53 | 453726 |
| 2024-10-29 | 51.64 | $51.67 | 313100 |
| 2024-10-28 | 51.65 | $51.72 | 407100 |
| 2024-10-25 | 51.64 | $51.64 | 363711 |
| 2024-10-24 | 51.65 | $51.70 | 833900 |
| 2024-10-23 | 51.65 | $51.58 | 305743 |
| 2024-10-22 | 51.69 | $51.64 | 663600 |
| 2024-10-21 | 51.72 | $51.67 | 182700 |
| 2024-10-18 | 51.74 | $51.93 | 249637 |
| 2024-10-17 | 51.69 | $51.84 | 193400 |
| 2024-10-16 | 51.65 | $51.84 | 278700 |
| 2024-10-15 | 51.61 | $51.72 | 424400 |
| 2024-10-14 | 51.60 | $51.62 | 170600 |
| 2024-10-11 | 51.61 | $51.65 | 645343 |
| 2024-10-10 | 51.62 | $51.60 | 917400 |
| 2024-10-09 | 51.65 | $51.51 | 246400 |
| 2024-10-08 | 51.72 | $51.65 | 554700 |
| 2024-10-07 | 51.76 | $51.55 | 696725 |
| 2024-10-04 | 51.83 | $51.59 | 366500 |
| 2024-10-03 | 51.91 | $51.79 | 374400 |
| 2024-10-02 | 51.94 | $51.91 | 347301 |
| 2024-10-01 | 51.94 | $52.02 | 327200 |
| 2024-09-30 | 51.90 | $51.82 | 399300 |
| 2024-09-27 | 51.92 | $51.89 | 197900 |
| 2024-09-26 | 51.91 | $51.84 | 670201 |
| 2024-09-25 | 51.92 | $51.80 | 206349 |
| 2024-09-24 | 51.94 | $51.93 | 314205 |
| 2024-09-23 | 51.92 | $51.89 | 380513 |
| 2024-09-20 | 51.90 | $51.80 | 2.8M |
| 2024-09-19 | 51.91 | $51.84 | 398906 |
| 2024-09-18 | 51.91 | $51.81 | 290936 |
| 2024-09-17 | 51.91 | $51.89 | 206900 |
| 2024-09-16 | 51.88 | $51.95 | 253428 |
| 2024-09-13 | 51.82 | $51.88 | 289133 |
| 2024-09-12 | 51.77 | $51.80 | 275400 |
| 2024-09-11 | 51.73 | $51.84 | 219713 |
| 2024-09-10 | 51.67 | $51.78 | 205934 |
| 2024-09-09 | 51.61 | $51.70 | 385725 |
| 2024-09-06 | 51.56 | $51.62 | 284900 |
| 2024-09-05 | 51.52 | $51.62 | 244500 |
| 2024-09-04 | 51.48 | $51.61 | 325900 |
| 2024-09-03 | 51.42 | $51.39 | 351500 |
| 2024-08-30 | 51.42 | $51.29 | 203800 |
| 2024-08-29 | 51.44 | $51.31 | 272947 |
| 2024-08-28 | 51.47 | $51.33 | 285200 |
| 2024-08-27 | 51.49 | $51.33 | 259200 |
| 2024-08-26 | 51.51 | $51.40 | 425702 |
| 2024-08-23 | 51.51 | $51.48 | 272823 |
| 2024-08-22 | 51.49 | $51.32 | 222000 |
| 2024-08-21 | 51.50 | $51.43 | 422613 |
| 2024-08-20 | 51.48 | $51.40 | 278718 |
| 2024-08-19 | 51.46 | $51.31 | 530328 |
| 2024-08-16 | 51.46 | $51.30 | 250200 |
| 2024-08-15 | 51.46 | $51.25 | 387614 |
| 2024-08-14 | 51.47 | $51.42 | 242935 |
| 2024-08-13 | 51.42 | $51.37 | 194700 |
| 2024-08-12 | 51.37 | $51.28 | 676800 |
| 2024-08-09 | 51.34 | $51.26 | 288639 |
| 2024-08-08 | 51.30 | $51.11 | 399103 |
| 2024-08-07 | 51.29 | $51.07 | 476900 |
| 2024-08-06 | 51.28 | $51.36 | 444528 |
| 2024-08-05 | 51.18 | $51.38 | 531412 |
| 2024-08-02 | 51.05 | $51.38 | 333346 |
| 2024-08-01 | 50.88 | $51.02 | 1.1M |
| 2024-07-31 | 50.78 | $50.96 | 362000 |
| 2024-07-30 | 50.67 | $50.76 | 489749 |
| 2024-07-29 | 50.61 | $50.75 | 382600 |
| 2024-07-26 | 50.53 | $50.64 | 307000 |
| 2024-07-25 | 50.46 | $50.45 | 2.6M |
| 2024-07-24 | 50.44 | $50.30 | 2.3M |
| 2024-07-23 | 50.46 | $50.42 | 208030 |
| 2024-07-22 | 50.44 | $50.36 | 278500 |
| 2024-07-19 | 50.43 | $50.40 | 146000 |
| 2024-07-18 | 50.41 | $50.42 | 231700 |
| 2024-07-17 | 50.37 | $50.42 | 625200 |
| 2024-07-16 | 50.32 | $50.49 | 303601 |
| 2024-07-15 | 50.24 | $50.30 | 693000 |
| 2024-07-12 | 50.20 | $50.29 | 271014 |
| 2024-07-11 | 50.15 | $50.26 | 238800 |
| 2024-07-10 | 50.10 | $50.15 | 276400 |
| 2024-07-09 | 50.06 | $50.05 | 772716 |
| 2024-07-08 | 50.06 | $50.12 | 384915 |
| 2024-07-05 | 50.03 | $50.10 | 174126 |
| 2024-07-03 | 49.99 | $50.04 | 336200 |
| 2024-07-02 | 49.97 | $49.88 | 322823 |
| 2024-07-01 | 50.00 | $49.77 | 242200 |
| 2024-06-28 | 50.06 | $49.92 | 244400 |
| 2024-06-27 | 50.08 | $49.98 | 281300 |
| 2024-06-26 | 50.10 | $49.93 | 506900 |
| 2024-06-25 | 50.13 | $50.11 | 207900 |
| 2024-06-24 | 50.10 | $50.09 | 402603 |
| 2024-06-21 | 50.08 | $50.09 | 803600 |
| 2024-06-20 | 50.05 | $50.08 | 565131 |
| 2024-06-18 | 50.01 | $50.11 | 214300 |
| 2024-06-17 | 49.95 | $50.01 | 185700 |
| 2024-06-14 | 49.91 | $50.10 | 384425 |
| 2024-06-13 | 49.84 | $49.99 | 230518 |
| 2024-06-12 | 49.78 | $49.84 | 241802 |
| 2024-06-11 | 49.75 | $49.71 | 299100 |
| 2024-06-10 | 49.76 | $49.61 | 268628 |
| 2024-06-07 | 49.80 | $49.73 | 874200 |
| 2024-06-06 | 49.81 | $49.93 | 262800 |
| 2024-06-05 | 49.76 | $49.98 | 546914 |
| 2024-06-04 | 49.68 | $49.86 | 242100 |
| 2024-06-03 | 49.63 | $49.77 | 476200 |
| 2024-05-31 | 49.59 | $49.60 | 652722 |
| 2024-05-30 | 49.59 | $49.49 | 214145 |
| 2024-05-29 | 49.63 | $49.41 | 235112 |
| 2024-05-28 | 49.71 | $49.58 | 292800 |
| 2024-05-24 | 49.75 | $49.66 | 167311 |
| 2024-05-23 | 49.77 | $49.63 | 222600 |
| 2024-05-22 | 49.81 | $49.70 | 330422 |
| 2024-05-21 | 49.83 | $49.79 | 232626 |
| 2024-05-20 | 49.83 | $49.76 | 244400 |
| 2024-05-17 | 49.83 | $49.78 | 160643 |
| 2024-05-16 | 49.83 | $49.86 | 362300 |
| 2024-05-15 | 49.80 | $49.98 | 334400 |
| 2024-05-14 | 49.72 | $49.68 | 264741 |
| 2024-05-13 | 49.73 | $49.71 | 176200 |
| 2024-05-10 | 49.72 | $49.67 | 385100 |
| 2024-05-09 | 49.72 | $49.80 | 314623 |
| 2024-05-08 | 49.68 | $49.84 | 295103 |
| 2024-05-07 | 49.62 | $49.86 | 1.1M |
| 2024-05-06 | 49.54 | $49.71 | 233730 |
| 2024-05-03 | 49.48 | $49.69 | 436616 |
| 2024-05-02 | 49.43 | $49.57 | 523100 |
| 2024-05-01 | 49.40 | $49.53 | 1.0M |
| 2024-04-30 | 49.38 | $49.44 | 1.7M |
| 2024-04-29 | 49.38 | $49.47 | 434400 |
| 2024-04-26 | 49.38 | $49.42 | 298100 |
| 2024-04-25 | 49.39 | $49.28 | 328424 |
| 2024-04-24 | 49.45 | $49.35 | 329348 |
| 2024-04-23 | 49.51 | $49.54 | 211700 |
| 2024-04-22 | 49.51 | $49.59 | 277400 |
| 2024-04-19 | 49.51 | $49.51 | 283700 |
| 2024-04-18 | 49.53 | $49.48 | 289931 |
| 2024-04-17 | 49.57 | $49.55 | 296219 |
| 2024-04-16 | 49.59 | $49.43 | 261303 |
| 2024-04-15 | 49.66 | $49.54 | 315426 |
| 2024-04-12 | 49.70 | $49.73 | 278500 |
| 2024-04-11 | 49.70 | $49.56 | 359606 |
| 2024-04-10 | 49.75 | $49.54 | 286200 |
| 2024-04-09 | 49.82 | $49.81 | 266839 |
| 2024-04-08 | 49.82 | $49.66 | 283418 |
| 2024-04-05 | 49.86 | $49.74 | 289100 |
| 2024-04-04 | 49.88 | $49.92 | 438300 |
| 2024-04-03 | 49.86 | $49.78 | 333600 |
| 2024-04-02 | 49.87 | $49.76 | 432544 |
| 2024-04-01 | 49.88 | $49.78 | 649800 |
| 2024-03-28 | 49.90 | $49.95 | 177426 |
| 2024-03-27 | 49.86 | $49.97 | 218400 |
| 2024-03-26 | 49.80 | $49.79 | 240535 |
| 2024-03-25 | 49.79 | $49.78 | 254400 |
| 2024-03-22 | 49.78 | $49.88 | 339800 |
| 2024-03-21 | 49.73 | $49.72 | 699300 |
| 2024-03-20 | 49.72 | $49.70 | 285800 |
| 2024-03-19 | 49.71 | $49.64 | 288448 |
| 2024-03-18 | 49.72 | $49.56 | 239334 |
| 2024-03-15 | 49.75 | $49.57 | 243136 |
| 2024-03-14 | 49.79 | $49.54 | 213000 |
| 2024-03-13 | 49.85 | $49.72 | 291608 |
| 2024-03-12 | 49.85 | $49.81 | 287327 |
| 2024-03-11 | 49.83 | $49.83 | 350800 |
| 2024-03-08 | 49.79 | $49.87 | 408900 |
| 2024-03-07 | 49.74 | $49.84 | 247946 |
| 2024-03-06 | 49.67 | $49.80 | 371000 |
| 2024-03-05 | 49.60 | $49.77 | 333700 |
| 2024-03-04 | 49.53 | $49.66 | 727900 |
| 2024-03-01 | 49.48 | $49.62 | 546800 |
| 2024-02-29 | 49.42 | $49.52 | 321549 |
| 2024-02-28 | 49.38 | $49.43 | 716817 |
| 2024-02-27 | 49.37 | $49.35 | 290700 |
| 2024-02-26 | 49.38 | $49.41 | 484700 |
| 2024-02-23 | 49.37 | $49.47 | 262000 |
| 2024-02-22 | 49.34 | $49.36 | 444619 |
| 2024-02-21 | 49.34 | $49.28 | 479910 |
| 2024-02-20 | 49.36 | $49.38 | 347431 |
| 2024-02-16 | 49.36 | $49.33 | 519000 |
| 2024-02-15 | 49.38 | $49.44 | 629401 |
| 2024-02-14 | 49.36 | $49.48 | 515045 |
| 2024-02-13 | 49.33 | $49.18 | 551100 |
| 2024-02-12 | 49.39 | $49.36 | 278400 |
| 2024-02-09 | 49.40 | $49.32 | 303205 |
| 2024-02-08 | 49.43 | $49.32 | 262210 |
| 2024-02-07 | 49.47 | $49.37 | 470000 |
| 2024-02-06 | 49.50 | $49.49 | 490028 |
| 2024-02-05 | 49.50 | $49.45 | 608532 |
| 2024-02-02 | 49.52 | $49.62 | 330300 |
| 2024-02-01 | 49.48 | $49.83 | 514535 |
| 2024-01-31 | 49.36 | $49.71 | 305000 |
| 2024-01-30 | 49.27 | $49.53 | 598433 |
| 2024-01-29 | 49.20 | $49.52 | 1.4M |
| 2024-01-26 | 49.14 | $49.27 | 260531 |
| 2024-01-25 | 49.13 | $49.33 | 243023 |
| 2024-01-24 | 49.12 | $49.17 | 329800 |
| 2024-01-23 | 49.15 | $49.22 | 484000 |
| 2024-01-22 | 49.17 | $49.32 | 512600 |
| 2024-01-19 | 49.18 | $49.25 | 392100 |
| 2024-01-18 | 49.21 | $49.18 | 344500 |
| 2024-01-17 | 49.27 | $49.25 | 346500 |
| 2024-01-16 | 49.33 | $49.36 | 292303 |
| 2024-01-12 | 49.37 | $49.56 | 224900 |
| 2024-01-11 | 49.36 | $49.54 | 1.6M |
| 2024-01-10 | 49.36 | $49.33 | 474244 |
| 2024-01-09 | 49.42 | $49.40 | 1.1M |
| 2024-01-08 | 49.48 | $49.52 | 742212 |
| 2024-01-05 | 49.52 | $49.43 | 535400 |
| 2024-01-04 | 49.60 | $49.48 | 316500 |
| 2024-01-03 | 49.68 | $49.71 | 357200 |
| 2024-01-02 | 49.71 | $49.63 | 683700 |
| 2023-12-29 | 49.77 | $49.80 | 674100 |
| 2023-12-28 | 49.80 | $49.87 | 421712 |
| 2023-12-27 | 49.80 | $50.02 | 255200 |
| 2023-12-26 | 49.77 | $49.79 | 246500 |
| 2023-12-22 | 49.80 | $49.70 | 413620 |
| 2023-12-21 | 49.86 | $49.82 | 686910 |
| 2023-12-20 | 49.91 | $49.78 | 606200 |
| 2023-12-19 | 49.97 | $49.62 | 411205 |
| 2023-12-18 | 50.10 | $49.51 | 568700 |
| 2023-12-15 | 50.30 | $49.47 | 596400 |
| 2023-12-14 | 50.54 | $49.29 | 412828 |
| 2023-12-13 | 50.90 | $51.03 | 309400 |
| 2023-12-12 | 50.77 | $50.64 | 312115 |
| 2023-12-11 | 50.73 | $50.57 | 10.3M |
| 2023-12-08 | 50.70 | $50.51 | 328100 |
| 2023-12-07 | 50.67 | $50.61 | 431100 |
| 2023-12-06 | 50.60 | $50.74 | 234300 |
| 2023-12-05 | 50.46 | $50.56 | 259219 |
| 2023-12-04 | 50.35 | $50.29 | 400702 |
| 2023-12-01 | 50.29 | $50.39 | 601600 |
| 2023-11-30 | 50.18 | $50.03 | 2.2M |
| 2023-11-29 | 50.15 | $50.25 | 328500 |
| 2023-11-28 | 50.04 | $50.06 | 261305 |
| 2023-11-27 | 49.96 | $49.89 | 391700 |
| 2023-11-24 | 49.92 | $49.65 | 250100 |
| 2023-11-22 | 49.93 | $49.92 | 347500 |
| 2023-11-21 | 49.86 | $49.89 | 414800 |
| 2023-11-20 | 49.77 | $49.75 | 174900 |
| 2023-11-17 | 49.71 | $49.80 | 330700 |
| 2023-11-16 | 49.61 | $49.71 | 378131 |
| 2023-11-15 | 49.51 | $49.49 | 272024 |
| 2023-11-14 | 49.46 | $49.61 | 326333 |
| 2023-11-13 | 49.35 | $49.23 | 530500 |
| 2023-11-10 | 49.33 | $49.30 | 215600 |
| 2023-11-09 | 49.29 | $49.28 | 238900 |
| 2023-11-08 | 49.24 | $49.45 | 254300 |
| 2023-11-07 | 49.12 | $49.33 | 446903 |
| 2023-11-06 | 49.01 | $49.05 | 337748 |
| 2023-11-03 | 48.96 | $49.21 | 250327 |
| 2023-11-02 | 48.85 | $49.10 | 454244 |
| 2023-11-01 | 48.75 | $49.02 | 506300 |
| 2023-10-31 | 48.65 | $48.70 | 618519 |
| 2023-10-30 | 48.63 | $48.73 | 612100 |
| 2023-10-27 | 48.60 | $48.74 | 281400 |
| 2023-10-26 | 48.56 | $48.68 | 257300 |
| 2023-10-25 | 48.53 | $48.43 | 355732 |
| 2023-10-24 | 48.57 | $48.65 | 309700 |
| 2023-10-23 | 48.56 | $48.57 | 174300 |
| 2023-10-20 | 48.56 | $48.50 | 217410 |
| 2023-10-19 | 48.60 | $48.48 | 292226 |
| 2023-10-18 | 48.64 | $48.54 | 248340 |
| 2023-10-17 | 48.68 | $48.61 | 174700 |
| 2023-10-16 | 48.71 | $48.80 | 446000 |
| 2023-10-13 | 48.68 | $48.89 | 264506 |
| 2023-10-12 | 48.62 | $48.75 | 284700 |
| 2023-10-11 | 48.59 | $48.92 | 1.1M |
| 2023-10-10 | 48.51 | $48.71 | 239100 |
| 2023-10-09 | 48.47 | $48.71 | 126611 |
| 2023-10-06 | 48.43 | $48.43 | 159429 |
| 2023-10-05 | 48.47 | $48.53 | 175443 |
| 2023-10-04 | 48.49 | $48.50 | 353610 |
| 2023-10-03 | 48.53 | $48.37 | 363203 |
| 2023-10-02 | 48.62 | $48.55 | 268200 |
| 2023-09-29 | 48.67 | $48.78 | 149400 |
| 2023-09-28 | 48.67 | $48.66 | 196445 |
| 2023-09-27 | 48.71 | $48.59 | 247200 |
| 2023-09-26 | 48.77 | $48.66 | 219020 |
| 2023-09-25 | 48.84 | $48.70 | 241500 |
| 2023-09-22 | 48.90 | $48.88 | 145200 |
| 2023-09-21 | 48.93 | $48.87 | 120000 |
| 2023-09-20 | 48.96 | $48.91 | 232840 |
| 2023-09-19 | 48.99 | $48.86 | 153600 |
| 2023-09-18 | 49.04 | $49.00 | 433740 |
| 2023-09-15 | 49.07 | $49.03 | 199317 |
| 2023-09-14 | 49.08 | $49.20 | 268200 |
| 2023-09-13 | 49.05 | $49.05 | 219200 |
| 2023-09-12 | 49.06 | $49.01 | 152615 |
| 2023-09-11 | 49.08 | $49.00 | 242500 |
| 2023-09-08 | 49.11 | $49.10 | 222146 |
| 2023-09-07 | 49.11 | $49.06 | 207525 |
| 2023-09-06 | 49.13 | $48.94 | 690400 |
| 2023-09-05 | 49.19 | $49.03 | 446100 |
| 2023-09-01 | 49.24 | $49.30 | 582033 |
| 2023-08-31 | 49.21 | $49.40 | 118000 |
| 2023-08-30 | 49.14 | $49.18 | 135721 |
| 2023-08-29 | 49.13 | $49.26 | 219108 |
| 2023-08-28 | 49.09 | $49.18 | 183400 |
| 2023-08-25 | 49.06 | $49.18 | 170500 |
| 2023-08-24 | 49.03 | $49.18 | 232004 |
| 2023-08-23 | 49.00 | $49.31 | 249000 |
| 2023-08-22 | 48.91 | $48.92 | 162000 |
| 2023-08-21 | 48.93 | $48.94 | 186623 |
| 2023-08-18 | 48.96 | $48.95 | 112300 |
| 2023-08-17 | 48.98 | $48.90 | 193800 |
| 2023-08-16 | 49.03 | $48.91 | 264500 |
| 2023-08-15 | 49.09 | $48.92 | 152100 |
| 2023-08-14 | 49.15 | $49.03 | 268043 |
| 2023-08-11 | 49.20 | $49.08 | 214700 |
| 2023-08-10 | 49.24 | $49.20 | 156600 |
| 2023-08-09 | 49.26 | $49.30 | 128032 |
| 2023-08-08 | 49.24 | $49.34 | 161700 |
| 2023-08-07 | 49.21 | $49.12 | 304102 |
| 2023-08-04 | 49.24 | $49.19 | 171235 |
| 2023-08-03 | 49.25 | $49.06 | 160828 |
| 2023-08-02 | 49.31 | $49.23 | 196100 |
| 2023-08-01 | 49.33 | $49.21 | 312500 |
| 2023-07-31 | 49.35 | $49.31 | 1.4M |
| 2023-07-28 | 49.35 | $49.33 | 129808 |
| 2023-07-27 | 49.34 | $49.18 | 208900 |
| 2023-07-26 | 49.37 | $49.33 | 224302 |
| 2023-07-25 | 49.36 | $49.38 | 157100 |
| 2023-07-24 | 49.33 | $49.39 | 153400 |
| 2023-07-21 | 49.29 | $49.34 | 157800 |
| 2023-07-20 | 49.26 | $49.29 | 788500 |
| 2023-07-19 | 49.23 | $49.48 | 173800 |
| 2023-07-18 | 49.14 | $49.38 | 226200 |
| 2023-07-17 | 49.06 | $49.24 | 266000 |
| 2023-07-14 | 49.00 | $49.10 | 134900 |
| 2023-07-13 | 48.98 | $49.23 | 446421 |
| 2023-07-12 | 48.91 | $49.03 | 486406 |
| 2023-07-11 | 48.89 | $48.76 | 295200 |
| 2023-07-10 | 48.96 | $48.82 | 158400 |
| 2023-07-07 | 49.02 | $48.81 | 242114 |
| 2023-07-06 | 49.09 | $48.80 | 337347 |
| 2023-07-05 | 49.19 | $48.94 | 1.3M |
| 2023-07-03 | 49.26 | $49.23 | 591100 |
| 2023-06-30 | 49.26 | $49.29 | 330200 |
| 2023-06-29 | 49.23 | $49.13 | 186600 |
| 2023-06-28 | 49.25 | $49.36 | 120600 |
| 2023-06-27 | 49.20 | $49.25 | 264210 |
| 2023-06-26 | 49.17 | $49.35 | 106400 |
| 2023-06-23 | 49.11 | $49.21 | 166300 |
| 2023-06-22 | 49.07 | $48.96 | 132000 |
| 2023-06-21 | 49.10 | $49.16 | 117700 |
| 2023-06-20 | 49.08 | $49.25 | 223400 |
| 2023-06-16 | 49.03 | $48.99 | 194100 |
| 2023-06-15 | 49.04 | $49.03 | 154800 |
| 2023-06-14 | 49.04 | $49.03 | 230000 |
| 2023-06-13 | 49.05 | $48.96 | 160741 |
| 2023-06-12 | 49.08 | $49.16 | 135400 |
| 2023-06-09 | 49.05 | $49.07 | 270400 |
| 2023-06-08 | 49.04 | $49.08 | 260644 |
| 2023-06-07 | 49.03 | $48.89 | 167500 |
| 2023-06-06 | 49.07 | $49.09 | 243909 |
| 2023-06-05 | 49.06 | $49.14 | 242714 |
| 2023-06-02 | 49.04 | $49.11 | 494512 |
| 2023-06-01 | 49.01 | $49.33 | 1.2M |
| 2023-05-31 | 48.91 | $49.20 | 205900 |
| 2023-05-30 | 48.84 | $49.04 | 171300 |
| 2023-05-26 | 48.79 | $48.73 | 215600 |
| 2023-05-25 | 48.84 | $48.66 | 213500 |
| 2023-05-24 | 48.92 | $48.79 | 171510 |
| 2023-05-23 | 48.97 | $48.86 | 233400 |
| 2023-05-22 | 49.02 | $48.87 | 398936 |
| 2023-05-19 | 49.08 | $48.89 | 234500 |
| 2023-05-18 | 49.14 | $48.87 | 224315 |
| 2023-05-17 | 49.22 | $49.13 | 268536 |
| 2023-05-16 | 49.23 | $49.10 | 129900 |
| 2023-05-15 | 49.25 | $49.22 | 201300 |
| 2023-05-12 | 49.24 | $49.27 | 149400 |
| 2023-05-11 | 49.20 | $49.35 | 237900 |
| 2023-05-10 | 49.14 | $49.18 | 233400 |
| 2023-05-09 | 49.11 | $48.98 | 191528 |
| 2023-05-08 | 49.14 | $49.05 | 355400 |
| 2023-05-05 | 49.14 | $49.14 | 445500 |
| 2023-05-04 | 49.13 | $49.27 | 180300 |
| 2023-05-03 | 49.06 | $49.25 | 155800 |
| 2023-05-02 | 48.98 | $49.23 | 408615 |
| 2023-05-01 | 48.90 | $48.88 | 194300 |
| 2023-04-28 | 48.90 | $49.14 | 1.3M |
| 2023-04-27 | 48.82 | $48.77 | 445500 |
| 2023-04-26 | 48.85 | $49.01 | 1.2M |
| 2023-04-25 | 48.80 | $49.04 | 229231 |
| 2023-04-24 | 48.73 | $48.70 | 395338 |
| 2023-04-21 | 48.76 | $48.72 | 175921 |
| 2023-04-20 | 48.78 | $48.76 | 2.1M |
| 2023-04-19 | 48.80 | $48.63 | 144442 |
| 2023-04-18 | 48.86 | $48.66 | 264813 |
| 2023-04-17 | 48.93 | $48.69 | 314511 |
| 2023-04-14 | 49.00 | $48.75 | 155900 |
| 2023-04-13 | 49.07 | $48.87 | 137624 |
| 2023-04-12 | 49.11 | $48.89 | 295300 |
| 2023-04-11 | 49.16 | $48.92 | 355800 |
| 2023-04-10 | 49.20 | $49.00 | 389304 |
| 2023-04-06 | 49.22 | $49.21 | 880709 |
| 2023-04-05 | 49.17 | $49.17 | 562115 |
| 2023-04-04 | 49.12 | $49.03 | 469035 |
| 2023-04-03 | 49.11 | $49.09 | 2.4M |
| 2023-03-31 | 49.07 | $48.95 | 289939 |
| 2023-03-30 | 49.06 | $48.82 | 159339 |
| 2023-03-29 | 49.08 | $48.83 | 457600 |
| 2023-03-28 | 49.11 | $48.92 | 129100 |
| 2023-03-27 | 49.10 | $48.92 | 4.0M |
| 2023-03-24 | 49.09 | $49.08 | 128020 |
| 2023-03-23 | 49.03 | $49.07 | 244300 |
| 2023-03-22 | 48.95 | $48.98 | 145700 |
| 2023-03-21 | 48.87 | $48.79 | 340837 |
| 2023-03-20 | 48.84 | $49.04 | 1.1M |
| 2023-03-17 | 48.71 | $49.06 | 159400 |
| 2023-03-16 | 48.55 | $48.74 | 158000 |
| 2023-03-15 | 48.45 | $48.90 | 220746 |
| 2023-03-14 | 48.28 | $48.44 | 409843 |
| 2023-03-13 | 48.21 | $48.82 | 170550 |
| 2023-03-10 | 48.01 | $48.45 | 448909 |
| 2023-03-09 | 47.88 | $48.09 | 213932 |
| 2023-03-08 | 47.85 | $48.09 | 214600 |
| 2023-03-07 | 47.81 | $47.95 | 143900 |
| 2023-03-06 | 47.80 | $47.83 | 212600 |
| 2023-03-03 | 47.84 | $47.95 | 147544 |
| 2023-03-02 | 47.85 | $47.74 | 162148 |
| 2023-03-01 | 47.93 | $47.81 | 200300 |
| 2023-02-28 | 48.02 | $47.94 | 263500 |
| 2023-02-27 | 48.08 | $48.03 | 306602 |
| 2023-02-24 | 48.13 | $48.09 | 217500 |
| 2023-02-23 | 48.17 | $48.19 | 463300 |
| 2023-02-22 | 48.20 | $48.10 | 180300 |
| 2023-02-21 | 48.26 | $47.96 | 377949 |
| 2023-02-17 | 48.38 | $48.34 | 285800 |
| 2023-02-16 | 48.41 | $48.23 | 242200 |
| 2023-02-15 | 48.48 | $48.27 | 202000 |
| 2023-02-14 | 48.55 | $48.34 | 666326 |
| 2023-02-13 | 48.62 | $48.47 | 143200 |
| 2023-02-10 | 48.66 | $48.43 | 112400 |
| 2023-02-09 | 48.72 | $48.65 | 237519 |
| 2023-02-08 | 48.72 | $48.56 | 319600 |
| 2023-02-07 | 48.75 | $48.52 | 266133 |
| 2023-02-06 | 48.80 | $48.71 | 164300 |
| 2023-02-03 | 48.80 | $48.84 | 342200 |
| 2023-02-02 | 48.75 | $48.97 | 544430 |
| 2023-02-01 | 48.65 | $48.63 | 396300 |
| 2023-01-31 | 48.64 | $48.52 | 427118 |
| 2023-01-30 | 48.66 | $48.43 | 537623 |
| 2023-01-27 | 48.71 | $48.56 | 484500 |
| 2023-01-26 | 48.72 | $48.68 | 398846 |
| 2023-01-25 | 48.70 | $48.78 | 217935 |
| 2023-01-24 | 48.65 | $48.74 | 434800 |
| 2023-01-23 | 48.59 | $48.55 | 832600 |
| 2023-01-20 | 48.59 | $48.66 | 288800 |
| 2023-01-19 | 48.54 | $48.83 | 469200 |
| 2023-01-18 | 48.43 | $48.94 | 321100 |
| 2023-01-17 | 48.26 | $48.69 | 580047 |
| 2023-01-13 | 48.14 | $48.49 | 406842 |
| 2023-01-12 | 48.05 | $48.57 | 375300 |
| 2023-01-11 | 47.93 | $48.50 | 175521 |
| 2023-01-10 | 47.80 | $48.17 | 431300 |
| 2023-01-09 | 47.76 | $48.16 | 545900 |
| 2023-01-06 | 47.72 | $48.36 | 396400 |
| 2023-01-05 | 47.61 | $48.12 | 326820 |
| 2023-01-04 | 47.56 | $48.18 | 347442 |
| 2023-01-03 | 47.49 | $47.90 | 569203 |
| 2022-12-30 | 47.51 | $47.55 | 962734 |
| 2022-12-29 | 47.65 | $47.83 | 448011 |
| 2022-12-28 | 47.75 | $47.71 | 628100 |
| 2022-12-27 | 47.91 | $47.74 | 655915 |
| 2022-12-23 | 48.11 | $47.91 | 604400 |
| 2022-12-22 | 48.30 | $48.06 | 953000 |
| 2022-12-21 | 48.50 | $48.09 | 569414 |
| 2022-12-20 | 48.74 | $48.02 | 425615 |
| 2022-12-19 | 49.06 | $48.28 | 561200 |
| 2022-12-16 | 49.37 | $48.41 | 614822 |
| 2022-12-15 | 49.71 | $48.59 | 558311 |
| 2022-12-14 | 50.06 | $49.79 | 631100 |
| 2022-12-13 | 50.11 | $49.88 | 514829 |
| 2022-12-12 | 50.13 | $49.79 | 568134 |
| 2022-12-09 | 50.19 | $49.79 | 324500 |
| 2022-12-08 | 50.25 | $49.98 | 307925 |
| 2022-12-07 | 50.26 | $50.14 | 490621 |
| 2022-12-06 | 50.21 | $50.18 | 471900 |
| 2022-12-05 | 50.13 | $49.91 | 442300 |
| 2022-12-02 | 50.11 | $50.02 | 329908 |
| 2022-12-01 | 50.05 | $50.10 | 402727 |
| 2022-11-30 | 49.95 | $49.91 | 639500 |
| 2022-11-29 | 49.87 | $49.71 | 516600 |
| 2022-11-28 | 49.84 | $49.67 | 582300 |
| 2022-11-25 | 49.80 | $49.64 | 148308 |
| 2022-11-23 | 49.76 | $49.78 | 262300 |
| 2022-11-22 | 49.66 | $49.63 | 513400 |
| 2022-11-21 | 49.58 | $49.50 | 599900 |
| 2022-11-18 | 49.52 | $49.45 | 509221 |
| 2022-11-17 | 49.45 | $49.51 | 317414 |
| 2022-11-16 | 49.35 | $49.52 | 1.7M |
| 2022-11-15 | 49.21 | $49.30 | 585700 |
| 2022-11-14 | 49.11 | $49.02 | 240439 |
| 2022-11-11 | 49.07 | $49.17 | 209142 |
| 2022-11-10 | 48.97 | $49.45 | 2.0M |
| 2022-11-09 | 48.76 | $48.81 | 448700 |
| 2022-11-08 | 48.70 | $48.61 | 252400 |
| 2022-11-07 | 48.69 | $48.31 | 587800 |
| 2022-11-04 | 48.77 | $48.65 | 297000 |
| 2022-11-03 | 48.76 | $48.59 | 862200 |
| 2022-11-02 | 48.76 | $48.74 | 503537 |
| 2022-11-01 | 48.71 | $48.86 | 339007 |
| 2022-10-31 | 48.62 | $48.76 | 1.2M |
| 2022-10-28 | 48.53 | $48.94 | 288000 |
| 2022-10-27 | 48.36 | $48.98 | 394043 |
| 2022-10-26 | 48.15 | $48.56 | 195700 |
| 2022-10-25 | 48.02 | $48.55 | 340600 |
| 2022-10-24 | 47.87 | $48.04 | 203300 |
| 2022-10-21 | 47.86 | $47.91 | 266600 |
| 2022-10-20 | 47.88 | $47.89 | 219625 |
| 2022-10-19 | 47.93 | $48.05 | 271740 |
| 2022-10-18 | 47.94 | $48.28 | 470914 |
| 2022-10-17 | 47.88 | $48.07 | 274200 |
| 2022-10-14 | 47.88 | $47.86 | 230104 |
| 2022-10-13 | 47.96 | $48.12 | 318006 |
| 2022-10-12 | 47.98 | $47.97 | 244500 |
| 2022-10-11 | 48.05 | $47.95 | 403041 |
| 2022-10-10 | 48.15 | $48.13 | 199929 |
| 2022-10-07 | 48.23 | $48.24 | 203600 |
| 2022-10-06 | 48.29 | $48.46 | 368720 |
| 2022-10-05 | 48.30 | $48.56 | 268937 |
| 2022-10-04 | 48.29 | $48.85 | 483838 |
| 2022-10-03 | 48.19 | $48.81 | 311800 |
| 2022-09-30 | 48.10 | $48.33 | 186235 |
| 2022-09-29 | 48.14 | $48.06 | 435200 |
| 2022-09-28 | 48.28 | $48.50 | 492300 |
| 2022-09-27 | 48.33 | $47.99 | 248900 |
| 2022-09-26 | 48.56 | $48.21 | 389525 |
| 2022-09-23 | 48.78 | $48.64 | 288613 |
| 2022-09-22 | 48.91 | $48.92 | 228634 |
| 2022-09-21 | 49.00 | $49.10 | 158044 |
| 2022-09-20 | 49.05 | $49.00 | 256844 |
| 2022-09-19 | 49.15 | $49.25 | 163900 |
| 2022-09-16 | 49.20 | $49.38 | 364420 |
| 2022-09-15 | 49.23 | $49.38 | 218900 |
| 2022-09-14 | 49.27 | $49.58 | 207800 |
| 2022-09-13 | 49.26 | $49.38 | 901324 |
| 2022-09-12 | 49.32 | $49.53 | 955600 |
| 2022-09-09 | 49.35 | $49.43 | 249625 |
| 2022-09-08 | 49.42 | $49.37 | 195000 |
| 2022-09-07 | 49.55 | $49.79 | 218700 |
| 2022-09-06 | 49.57 | $49.53 | 226416 |
| 2022-09-02 | 49.68 | $49.84 | 560726 |
| 2022-09-01 | 49.73 | $49.62 | 1.1M |
| 2022-08-31 | 49.87 | $49.71 | 155100 |
| 2022-08-30 | 50.01 | $49.88 | 264200 |
| 2022-08-29 | 50.13 | $49.95 | 266913 |
| 2022-08-26 | 50.27 | $50.04 | 166000 |
| 2022-08-25 | 50.40 | $50.34 | 225900 |
| 2022-08-24 | 50.48 | $50.11 | 159923 |
| 2022-08-23 | 50.65 | $50.19 | 123800 |
| 2022-08-22 | 50.83 | $50.30 | 111400 |
| 2022-08-19 | 51.02 | $50.44 | 422639 |
| 2022-08-18 | 51.21 | $50.81 | 128722 |
| 2022-08-17 | 51.31 | $50.84 | 295737 |
| 2022-08-16 | 51.43 | $51.27 | 340600 |
| 2022-08-15 | 51.43 | $51.29 | 141200 |
| 2022-08-12 | 51.42 | $51.13 | 244528 |
| 2022-08-11 | 51.45 | $50.99 | 180100 |
| 2022-08-10 | 51.53 | $51.28 | 168800 |
| 2022-08-09 | 51.53 | $51.19 | 223241 |
| 2022-08-08 | 51.55 | $51.28 | 243700 |
| 2022-08-05 | 51.54 | $51.08 | 198000 |
| 2022-08-04 | 51.58 | $51.50 | 200600 |
| 2022-08-03 | 51.49 | $51.45 | 222328 |
| 2022-08-02 | 51.39 | $51.27 | 334800 |
| 2022-08-01 | 51.31 | $51.59 | 899313 |
| 2022-07-29 | 51.11 | $51.32 | 163145 |
| 2022-07-28 | 50.95 | $51.19 | 228700 |
| 2022-07-27 | 50.78 | $50.79 | 139438 |
| 2022-07-26 | 50.70 | $50.72 | 203300 |
| 2022-07-25 | 50.62 | $50.71 | 173700 |
| 2022-07-22 | 50.53 | $50.67 | 315147 |
| 2022-07-21 | 50.42 | $50.34 | 294600 |
| 2022-07-20 | 50.38 | $50.24 | 108700 |
| 2022-07-19 | 50.37 | $50.21 | 298436 |
| 2022-07-18 | 50.36 | $50.21 | 259000 |
| 2022-07-15 | 50.34 | $50.33 | 394441 |
| 2022-07-14 | 50.28 | $50.28 | 346638 |
| 2022-07-13 | 50.22 | $50.42 | 442100 |
| 2022-07-12 | 50.10 | $50.36 | 620500 |
| 2022-07-11 | 49.97 | $50.04 | 225347 |
| 2022-07-08 | 49.91 | $49.94 | 162300 |
| 2022-07-07 | 49.87 | $49.99 | 184400 |
| 2022-07-06 | 49.80 | $50.03 | 259600 |
| 2022-07-05 | 49.70 | $50.17 | 395011 |
| 2022-07-01 | 49.54 | $50.22 | 296024 |
| 2022-06-30 | 49.34 | $49.81 | 206600 |
| 2022-06-29 | 49.22 | $49.56 | 208927 |
| 2022-06-28 | 49.15 | $49.30 | 189800 |
| 2022-06-27 | 49.16 | $49.32 | 513000 |
| 2022-06-24 | 49.18 | $49.63 | 456000 |
| 2022-06-23 | 49.10 | $49.76 | 300800 |
| 2022-06-22 | 48.97 | $49.32 | 255423 |
| 2022-06-21 | 48.97 | $48.98 | 413800 |
| 2022-06-17 | 49.07 | $49.30 | 880500 |
| 2022-06-16 | 49.11 | $48.90 | 499821 |
| 2022-06-15 | 49.29 | $49.39 | 495700 |
| 2022-06-14 | 49.37 | $48.84 | 342600 |
| 2022-06-13 | 49.64 | $49.11 | 470300 |
| 2022-06-10 | 49.90 | $49.61 | 508100 |
| 2022-06-09 | 50.05 | $49.85 | 242606 |
| 2022-06-08 | 50.17 | $49.98 | 206325 |
| 2022-06-07 | 50.28 | $50.17 | 477600 |
| 2022-06-06 | 50.36 | $50.02 | 408600 |
| 2022-06-03 | 50.51 | $50.20 | 325200 |
| 2022-06-02 | 50.63 | $50.32 | 357938 |
| 2022-06-01 | 50.74 | $50.43 | 231700 |
| 2022-05-31 | 50.85 | $50.60 | 326028 |
| 2022-05-27 | 50.92 | $51.00 | 193700 |
| 2022-05-26 | 50.89 | $50.96 | 297900 |
| 2022-05-25 | 50.86 | $50.96 | 351300 |
| 2022-05-24 | 50.82 | $50.90 | 267813 |
| 2022-05-23 | 50.80 | $50.73 | 437234 |
| 2022-05-20 | 50.83 | $50.84 | 231400 |
| 2022-05-19 | 50.83 | $50.91 | 192905 |
| 2022-05-18 | 50.81 | $50.83 | 222900 |
| 2022-05-17 | 50.81 | $50.78 | 353333 |
| 2022-05-16 | 50.84 | $51.00 | 583500 |
| 2022-05-13 | 50.80 | $51.00 | 387143 |
| 2022-05-12 | 50.75 | $51.18 | 284100 |
| 2022-05-11 | 50.64 | $50.90 | 432400 |
| 2022-05-10 | 50.60 | $50.71 | 295300 |
| 2022-05-09 | 50.62 | $50.64 | 437011 |
| 2022-05-06 | 50.66 | $50.50 | 675300 |
| 2022-05-05 | 50.77 | $50.69 | 858800 |
| 2022-05-04 | 50.84 | $51.00 | 488318 |
| 2022-05-03 | 50.84 | $50.76 | 628805 |
| 2022-05-02 | 50.92 | $50.76 | 681821 |
| 2022-04-29 | 51.02 | $50.93 | 988604 |
| 2022-04-28 | 51.09 | $51.21 | 654012 |
| 2022-04-27 | 51.09 | $51.34 | 816200 |
| 2022-04-26 | 51.05 | $51.27 | 291600 |
| 2022-04-25 | 51.03 | $51.21 | 351700 |
| 2022-04-22 | 51.04 | $51.01 | 320900 |
| 2022-04-21 | 51.11 | $51.10 | 706719 |
| 2022-04-20 | 51.18 | $51.32 | 215400 |
| 2022-04-19 | 51.20 | $51.09 | 235947 |
| 2022-04-18 | 51.30 | $51.22 | 488640 |
| 2022-04-14 | 51.38 | $51.34 | 348000 |
| 2022-04-13 | 51.46 | $51.48 | 293100 |
| 2022-04-12 | 51.51 | $51.41 | 500942 |
| 2022-04-11 | 51.59 | $51.40 | 371700 |
| 2022-04-08 | 51.71 | $51.57 | 433306 |
| 2022-04-07 | 51.80 | $51.72 | 232511 |
| 2022-04-06 | 51.87 | $51.78 | 238500 |
| 2022-04-05 | 51.93 | $51.88 | 271900 |
| 2022-04-04 | 51.99 | $52.20 | 285200 |
| 2022-04-01 | 51.95 | $52.28 | 582700 |
| 2022-03-31 | 51.89 | $52.13 | 238400 |
| 2022-03-30 | 51.87 | $51.90 | 462241 |
| 2022-03-29 | 51.92 | $51.94 | 221331 |
| 2022-03-28 | 51.98 | $52.02 | 298900 |
| 2022-03-25 | 52.03 | $51.91 | 388302 |
| 2022-03-24 | 52.12 | $52.02 | 339300 |
| 2022-03-23 | 52.21 | $52.20 | 178133 |
| 2022-03-22 | 52.27 | $52.05 | 380627 |
| 2022-03-21 | 52.39 | $52.20 | 318300 |
| 2022-03-18 | 52.49 | $52.60 | 162700 |
| 2022-03-17 | 52.49 | $52.45 | 468200 |
| 2022-03-16 | 52.55 | $52.44 | 385000 |
| 2022-03-15 | 52.62 | $52.43 | 329741 |
| 2022-03-14 | 52.72 | $52.38 | 546600 |
| 2022-03-11 | 52.85 | $52.66 | 621201 |
| 2022-03-10 | 52.93 | $52.62 | 558700 |
| 2022-03-09 | 53.04 | $52.83 | 347300 |
| 2022-03-08 | 53.11 | $53.02 | 322331 |
| 2022-03-07 | 53.13 | $53.27 | 461723 |
| 2022-03-04 | 53.08 | $53.37 | 226893 |
| 2022-03-03 | 53.00 | $53.09 | 1.1M |
| 2022-03-02 | 52.98 | $53.01 | 198039 |
| 2022-03-01 | 52.98 | $53.57 | 439200 |
| 2022-02-28 | 52.82 | $53.07 | 351311 |
| 2022-02-25 | 52.78 | $52.93 | 312745 |
| 2022-02-24 | 52.77 | $52.90 | 413817 |
| 2022-02-23 | 52.79 | $52.84 | 475900 |
| 2022-02-22 | 52.82 | $52.92 | 367305 |
| 2022-02-18 | 52.85 | $53.15 | 167309 |
| 2022-02-17 | 52.82 | $53.03 | 423818 |
| 2022-02-16 | 52.82 | $52.95 | 327509 |
| 2022-02-15 | 52.85 | $52.82 | 293749 |
| 2022-02-14 | 52.94 | $52.87 | 307700 |
| 2022-02-11 | 53.04 | $53.14 | 258400 |
| 2022-02-10 | 53.09 | $52.86 | 260438 |
| 2022-02-09 | 53.23 | $53.21 | 390400 |
| 2022-02-08 | 53.31 | $53.10 | 159100 |
| 2022-02-07 | 53.43 | $53.23 | 1.1M |
| 2022-02-04 | 53.56 | $53.30 | 544100 |
| 2022-02-03 | 53.68 | $53.46 | 297800 |
| 2022-02-02 | 53.79 | $53.83 | 351900 |
| 2022-02-01 | 53.81 | $53.83 | 340800 |
| 2022-01-31 | 53.84 | $53.80 | 920500 |
| 2022-01-28 | 53.89 | $53.97 | 417208 |
| 2022-01-27 | 53.89 | $54.06 | 346944 |
| 2022-01-26 | 53.88 | $53.89 | 279300 |
| 2022-01-25 | 53.91 | $54.06 | 323700 |
| 2022-01-24 | 53.90 | $54.16 | 479133 |
| 2022-01-21 | 53.87 | $54.12 | 174500 |
| 2022-01-20 | 53.84 | $54.02 | 186900 |
| 2022-01-19 | 53.84 | $53.93 | 344948 |
| 2022-01-18 | 53.88 | $53.91 | 871300 |
| 2022-01-14 | 53.94 | $54.10 | 931142 |
| 2022-01-13 | 53.96 | $54.24 | 237000 |
| 2022-01-12 | 53.94 | $54.09 | 157446 |
| 2022-01-11 | 53.97 | $54.05 | 232200 |
| 2022-01-10 | 54.02 | $54.03 | 351000 |
| 2022-01-07 | 54.10 | $54.13 | 155000 |
| 2022-01-06 | 54.17 | $54.19 | 209004 |
| 2022-01-05 | 54.24 | $54.24 | 425920 |
| 2022-01-04 | 54.32 | $54.30 | 227200 |
| 2022-01-03 | 54.40 | $54.31 | 253447 |
| 2021-12-31 | 54.50 | $54.53 | 422100 |
| 2021-12-30 | 54.56 | $54.58 | 507500 |
| 2021-12-29 | 54.62 | $54.48 | 353312 |
| 2021-12-28 | 54.72 | $54.62 | 262502 |
| 2021-12-27 | 54.81 | $54.64 | 292848 |
| 2021-12-23 | 54.92 | $54.66 | 643600 |
| 2021-12-22 | 55.05 | $54.77 | 415521 |
| 2021-12-21 | 55.17 | $54.77 | 390600 |
| 2021-12-20 | 55.32 | $55.01 | 490641 |
| 2021-12-17 | 55.42 | $55.05 | 100339 |
| 2021-12-16 | 55.54 | $55.01 | 271322 |
| 2021-12-15 | 55.69 | $55.58 | 154100 |
| 2021-12-14 | 55.69 | $55.64 | 197800 |
| 2021-12-13 | 55.67 | $55.71 | 123500 |
| 2021-12-10 | 55.63 | $55.63 | 254900 |
| 2021-12-09 | 55.59 | $55.50 | 293900 |
| 2021-12-08 | 55.59 | $55.48 | 117514 |
| 2021-12-07 | 55.59 | $55.55 | 374500 |
| 2021-12-06 | 55.56 | $55.59 | 223300 |
| 2021-12-03 | 55.51 | $55.64 | 241001 |
| 2021-12-02 | 55.44 | $55.49 | 183149 |
| 2021-12-01 | 55.39 | $55.47 | 249700 |
| 2021-11-30 | 55.33 | $55.49 | 311900 |
| 2021-11-29 | 55.26 | $55.29 | 140300 |
| 2021-11-26 | 55.24 | $55.30 | 76447 |
| 2021-11-24 | 55.20 | $55.08 | 378846 |
| 2021-11-23 | 55.22 | $55.01 | 243100 |
| 2021-11-22 | 55.27 | $55.15 | 298836 |
| 2021-11-19 | 55.29 | $55.35 | 154210 |
| 2021-11-18 | 55.24 | $55.20 | 318929 |
| 2021-11-17 | 55.23 | $55.16 | 426300 |
| 2021-11-16 | 55.23 | $55.14 | 405900 |
| 2021-11-15 | 55.23 | $55.04 | 183400 |
| 2021-11-12 | 55.27 | $55.23 | 205900 |
| 2021-11-11 | 55.25 | $55.14 | 129737 |
| 2021-11-10 | 55.25 | $55.14 | 136900 |
| 2021-11-09 | 55.25 | $55.42 | 1.4M |
| 2021-11-08 | 55.16 | $55.30 | 104800 |
| 2021-11-05 | 55.09 | $55.45 | 170141 |
| 2021-11-04 | 54.96 | $55.13 | 173942 |
| 2021-11-03 | 54.89 | $55.00 | 136713 |
| 2021-11-02 | 54.85 | $54.97 | 135320 |
| 2021-11-01 | 54.82 | $54.83 | 503734 |
| 2021-10-29 | 54.82 | $54.87 | 372500 |
| 2021-10-28 | 54.81 | $54.93 | 169300 |
| 2021-10-27 | 54.78 | $55.07 | 188200 |
| 2021-10-26 | 54.71 | $54.83 | 132039 |
| 2021-10-25 | 54.69 | $54.80 | 184000 |
| 2021-10-22 | 54.68 | $54.78 | 126723 |
| 2021-10-21 | 54.68 | $54.71 | 141505 |
| 2021-10-20 | 54.71 | $54.74 | 120928 |
| 2021-10-19 | 54.73 | $54.73 | 207300 |
| 2021-10-18 | 54.77 | $54.87 | 327600 |
| 2021-10-15 | 54.77 | $54.90 | 381029 |
| 2021-10-14 | 54.77 | $55.03 | 341900 |
| 2021-10-13 | 54.72 | $54.87 | 150200 |
| 2021-10-12 | 54.73 | $54.79 | 315200 |
| 2021-10-11 | 54.76 | $54.69 | 70400 |
| 2021-10-08 | 54.84 | $54.82 | 72100 |
| 2021-10-07 | 54.89 | $54.92 | 89400 |
| 2021-10-06 | 54.93 | $54.94 | 251400 |
| 2021-10-05 | 54.98 | $54.93 | 378700 |
| 2021-10-04 | 55.04 | $55.08 | 274300 |
| 2021-10-01 | 55.07 | $55.18 | 438200 |
| 2021-09-30 | 55.08 | $55.02 | 176900 |
| 2021-09-29 | 55.15 | $55.14 | 172800 |
| 2021-09-28 | 55.20 | $55.06 | 102742 |
| 2021-09-27 | 55.28 | $55.22 | 369800 |
| 2021-09-24 | 55.34 | $55.22 | 84800 |
| 2021-09-23 | 55.41 | $55.31 | 163437 |
| 2021-09-22 | 55.47 | $55.59 | 150723 |
| 2021-09-21 | 55.45 | $55.53 | 71314 |
| 2021-09-20 | 55.45 | $55.53 | 283900 |
| 2021-09-17 | 55.46 | $55.44 | 156306 |
| 2021-09-16 | 55.49 | $55.47 | 162600 |
| 2021-09-15 | 55.53 | $55.54 | 195332 |
| 2021-09-14 | 55.55 | $55.64 | 213136 |
| 2021-09-13 | 55.55 | $55.59 | 319218 |
| 2021-09-10 | 55.57 | $55.57 | 392100 |
| 2021-09-09 | 55.59 | $55.64 | 344200 |
| 2021-09-08 | 55.60 | $55.57 | 195400 |
| 2021-09-07 | 55.64 | $55.51 | 288900 |
| 2021-09-03 | 55.71 | $55.65 | 201228 |
| 2021-09-02 | 55.74 | $55.76 | 215300 |
| 2021-09-01 | 55.76 | $55.64 | 358500 |
| 2021-08-31 | 55.81 | $55.75 | 1.7M |
| 2021-08-30 | 55.84 | $55.85 | 93933 |
| 2021-08-27 | 55.84 | $55.80 | 95200 |
| 2021-08-26 | 55.86 | $55.73 | 212318 |
| 2021-08-25 | 55.90 | $55.70 | 423400 |
| 2021-08-24 | 55.97 | $55.87 | 130907 |
| 2021-08-23 | 55.99 | $55.95 | 153500 |
| 2021-08-20 | 55.99 | $55.99 | 236400 |
| 2021-08-19 | 55.98 | $55.95 | 202244 |
| 2021-08-18 | 55.98 | $55.98 | 153200 |
| 2021-08-17 | 55.96 | $55.99 | 130548 |
| 2021-08-16 | 55.94 | $55.86 | 274700 |
| 2021-08-13 | 55.95 | $55.91 | 179105 |
| 2021-08-12 | 55.95 | $55.85 | 88300 |
| 2021-08-11 | 55.96 | $55.88 | 156500 |
| 2021-08-10 | 55.97 | $55.85 | 148700 |
| 2021-08-09 | 55.98 | $55.92 | 215900 |
| 2021-08-06 | 55.97 | $55.81 | 332301 |
| 2021-08-05 | 55.99 | $55.97 | 401534 |
| 2021-08-04 | 55.96 | $56.01 | 1.1M |
| 2021-08-03 | 55.91 | $55.91 | 279500 |
| 2021-08-02 | 55.88 | $55.81 | 698400 |
| 2021-07-30 | 55.87 | $55.83 | 607948 |
| 2021-07-29 | 55.84 | $55.73 | 597500 |
| 2021-07-28 | 55.84 | $55.82 | 182319 |
| 2021-07-27 | 55.81 | $55.82 | 351000 |
| 2021-07-26 | 55.77 | $55.71 | 204900 |
| 2021-07-23 | 55.75 | $55.69 | 387543 |
| 2021-07-22 | 55.73 | $55.65 | 227338 |
| 2021-07-21 | 55.72 | $55.58 | 277903 |
| 2021-07-20 | 55.72 | $55.81 | 394809 |
| 2021-07-19 | 55.65 | $55.75 | 278400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.74
2026-07-17
Close Price
$49.85
Vol: 595858
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.91
Average
49.42
Maximum
76.91
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.74 | $49.85 | 595858 |
| 2026-07-16 | 42.71 | $49.89 | 560500 |
| 2026-07-15 | 44.44 | $49.96 | 2.7M |
| 2026-07-14 | 42.87 | $49.91 | 774916 |
| 2026-07-13 | 39.99 | $49.82 | 973238 |
| 2026-07-10 | 43.97 | $49.99 | 957300 |
| 2026-07-09 | 41.01 | $49.90 | 494403 |
| 2026-07-08 | 37.90 | $49.81 | 1.1M |
| 2026-07-07 | 40.86 | $49.94 | 767625 |
| 2026-07-06 | 45.25 | $50.11 | 1.0M |
| 2026-07-02 | 45.80 | $50.13 | 752300 |
| 2026-07-01 | 46.61 | $50.16 | 822600 |
| 2026-06-30 | 61.80 | $50.60 | 2.0M |
| 2026-06-29 | 62.24 | $50.61 | 865702 |
| 2026-06-26 | 61.98 | $50.60 | 639700 |
| 2026-06-25 | 61.98 | $50.60 | 783600 |
| 2026-06-24 | 61.51 | $50.58 | 687300 |
| 2026-06-23 | 58.59 | $50.46 | 883748 |
| 2026-06-22 | 58.34 | $50.45 | 783532 |
| 2026-06-18 | 61.15 | $50.53 | 574700 |
| 2026-06-17 | 58.79 | $50.43 | 991900 |
| 2026-06-16 | 59.82 | $50.46 | 626107 |
| 2026-06-15 | 58.19 | $50.39 | 968209 |
| 2026-06-12 | 56.52 | $50.32 | 617804 |
| 2026-06-11 | 56.28 | $50.31 | 1.0M |
| 2026-06-10 | 50.34 | $50.08 | 911891 |
| 2026-06-09 | 52.09 | $50.14 | 1.1M |
| 2026-06-08 | 50.17 | $50.07 | 980000 |
| 2026-06-05 | 52.16 | $50.14 | 1.5M |
| 2026-06-04 | 54.51 | $50.22 | 2.9M |
| 2026-06-03 | 53.26 | $50.17 | 1.3M |
| 2026-06-02 | 56.19 | $50.27 | 1.7M |
| 2026-06-01 | 55.25 | $50.23 | 3.6M |
| 2026-05-29 | 56.40 | $50.27 | 8.9M |
| 2026-05-28 | 55.52 | $50.23 | 52.2M |
| 2026-05-27 | 54.88 | $50.20 | 753500 |
| 2026-05-26 | 54.67 | $50.19 | 735200 |
| 2026-05-22 | 51.47 | $50.04 | 625044 |
| 2026-05-21 | 50.82 | $50.01 | 520000 |
| 2026-05-20 | 49.96 | $49.97 | 1.2M |
| 2026-05-19 | 43.11 | $49.68 | 1.2M |
| 2026-05-18 | 45.35 | $49.79 | 882226 |
| 2026-05-15 | 42.51 | $49.68 | 1.2M |
| 2026-05-14 | 47.63 | $49.92 | 779321 |
| 2026-05-13 | 47.86 | $49.93 | 726611 |
| 2026-05-12 | 46.64 | $49.88 | 824804 |
| 2026-05-11 | 49.26 | $50.00 | 720142 |
| 2026-05-08 | 53.02 | $50.16 | 1.0M |
| 2026-05-07 | 50.32 | $50.04 | 846900 |
| 2026-05-06 | 52.22 | $50.12 | 667423 |
| 2026-05-05 | 46.17 | $49.87 | 798100 |
| 2026-05-04 | 45.39 | $49.84 | 765047 |
| 2026-05-01 | 47.59 | $49.94 | 1.1M |
| 2026-04-30 | 46.86 | $49.91 | 4.9M |
| 2026-04-29 | 43.86 | $49.79 | 998329 |
| 2026-04-28 | 45.48 | $49.87 | 1.0M |
| 2026-04-27 | 46.72 | $49.93 | 741109 |
| 2026-04-24 | 50.16 | $50.09 | 685025 |
| 2026-04-23 | 47.15 | $49.96 | 683635 |
| 2026-04-22 | 49.56 | $50.07 | 807100 |
| 2026-04-21 | 47.23 | $49.97 | 1.0M |
| 2026-04-20 | 51.27 | $50.15 | 696253 |
| 2026-04-17 | 52.69 | $50.21 | 612500 |
| 2026-04-16 | 47.11 | $49.97 | 949200 |
| 2026-04-15 | 46.86 | $49.96 | 660100 |
| 2026-04-14 | 48.82 | $50.05 | 1.1M |
| 2026-04-13 | 45.44 | $49.91 | 737700 |
| 2026-04-10 | 45.65 | $49.92 | 1.2M |
| 2026-04-09 | 47.90 | $50.03 | 920800 |
| 2026-04-08 | 50.03 | $50.13 | 898232 |
| 2026-04-07 | 42.22 | $49.81 | 2.3M |
| 2026-04-06 | 41.68 | $49.79 | 1.3M |
| 2026-04-02 | 42.43 | $49.83 | 1.3M |
| 2026-04-01 | 42.99 | $49.86 | 4.0M |
| 2026-03-31 | 46.45 | $50.04 | 1.1M |
| 2026-03-30 | 40.65 | $49.81 | 1.6M |
| 2026-03-27 | 36.98 | $49.68 | 2.0M |
| 2026-03-26 | 38.37 | $49.76 | 910318 |
| 2026-03-25 | 43.17 | $50.01 | 861700 |
| 2026-03-24 | 35.50 | $49.76 | 3.0M |
| 2026-03-23 | 39.33 | $49.95 | 1.2M |
| 2026-03-20 | 31.58 | $49.74 | 1.5M |
| 2026-03-19 | 39.30 | $50.08 | 2.2M |
| 2026-03-18 | 37.60 | $50.04 | 1.3M |
| 2026-03-17 | 40.29 | $50.14 | 1.9M |
| 2026-03-16 | 39.88 | $50.13 | 1.2M |
| 2026-03-13 | 32.41 | $49.96 | 1.5M |
| 2026-03-12 | 33.82 | $50.02 | 3.8M |
| 2026-03-11 | 37.14 | $50.15 | 759425 |
| 2026-03-10 | 41.96 | $50.31 | 840000 |
| 2026-03-09 | 43.99 | $50.37 | 954800 |
| 2026-03-06 | 42.67 | $50.34 | 956122 |
| 2026-03-05 | 45.03 | $50.41 | 1.2M |
| 2026-03-04 | 52.49 | $50.60 | 789600 |
| 2026-03-03 | 52.49 | $50.60 | 1.5M |
| 2026-03-02 | 55.09 | $50.66 | 7.4M |
| 2026-02-27 | 65.35 | $50.86 | 606300 |
| 2026-02-26 | 61.23 | $50.74 | 1.5M |
| 2026-02-25 | 59.32 | $50.69 | 862800 |
| 2026-02-24 | 61.04 | $50.72 | 646300 |
| 2026-02-23 | 61.04 | $50.72 | 803304 |
| 2026-02-20 | 58.89 | $50.66 | 627700 |
| 2026-02-19 | 56.62 | $50.60 | 818200 |
| 2026-02-18 | 55.05 | $50.56 | 590853 |
| 2026-02-17 | 56.01 | $50.58 | 576600 |
| 2026-02-13 | 53.70 | $50.52 | 589600 |
| 2026-02-12 | 51.69 | $50.47 | 650001 |
| 2026-02-11 | 47.82 | $50.38 | 2.1M |
| 2026-02-10 | 44.53 | $50.31 | 930500 |
| 2026-02-09 | 41.53 | $50.25 | 865800 |
| 2026-02-06 | 40.52 | $50.23 | 704131 |
| 2026-02-05 | 40.02 | $50.22 | 822715 |
| 2026-02-04 | 35.96 | $50.14 | 1.1M |
| 2026-02-03 | 36.55 | $50.16 | 1.1M |
| 2026-02-02 | 37.12 | $50.18 | 1.6M |
| 2026-01-30 | 40.79 | $50.30 | 939841 |
| 2026-01-29 | 41.44 | $50.32 | 775422 |
| 2026-01-28 | 39.14 | $50.27 | 1.6M |
| 2026-01-27 | 36.79 | $50.22 | 998828 |
| 2026-01-26 | 37.06 | $50.23 | 766900 |
| 2026-01-23 | 33.80 | $50.16 | 872811 |
| 2026-01-22 | 34.53 | $50.19 | 727012 |
| 2026-01-21 | 33.62 | $50.17 | 1.4M |
| 2026-01-20 | 31.37 | $50.12 | 971500 |
| 2026-01-16 | 33.77 | $50.23 | 709403 |
| 2026-01-15 | 34.22 | $50.25 | 857430 |
| 2026-01-14 | 34.66 | $50.27 | 1.0M |
| 2026-01-13 | 33.02 | $50.23 | 922007 |
| 2026-01-12 | 34.03 | $50.28 | 957800 |
| 2026-01-09 | 32.86 | $50.25 | 822306 |
| 2026-01-08 | 31.31 | $50.21 | 1.1M |
| 2026-01-07 | 31.48 | $50.22 | 1.5M |
| 2026-01-06 | 29.26 | $50.16 | 1.4M |
| 2026-01-05 | 26.63 | $50.09 | 1.5M |
| 2026-01-02 | 25.12 | $50.05 | 788401 |
| 2025-12-31 | 23.62 | $50.01 | 620802 |
| 2025-12-30 | 24.43 | $50.08 | 1.5M |
| 2025-12-29 | 25.01 | $50.13 | 1.0M |
| 2025-12-26 | 25.36 | $50.16 | 1.6M |
| 2025-12-24 | 24.03 | $50.12 | 1.3M |
| 2025-12-23 | 20.33 | $50.01 | 1.7M |
| 2025-12-22 | 17.91 | $49.94 | 1.9M |
| 2025-12-19 | 17.98 | $49.95 | 1.2M |
| 2025-12-18 | 51.22 | $51.60 | 1.1M |
| 2025-12-17 | 46.68 | $51.52 | 676037 |
| 2025-12-16 | 48.84 | $51.56 | 649900 |
| 2025-12-15 | 47.10 | $51.53 | 577200 |
| 2025-12-12 | 44.08 | $51.48 | 575927 |
| 2025-12-11 | 46.08 | $51.52 | 1.1M |
| 2025-12-10 | 42.35 | $51.46 | 793100 |
| 2025-12-09 | 42.35 | $51.46 | 852900 |
| 2025-12-08 | 42.80 | $51.47 | 745205 |
| 2025-12-05 | 46.51 | $51.55 | 460723 |
| 2025-12-04 | 48.50 | $51.59 | 740000 |
| 2025-12-03 | 51.67 | $51.65 | 772347 |
| 2025-12-02 | 51.67 | $51.65 | 1.4M |
| 2025-12-01 | 50.20 | $51.62 | 840400 |
| 2025-11-28 | 57.99 | $51.76 | 311839 |
| 2025-11-26 | 59.24 | $51.78 | 776300 |
| 2025-11-25 | 57.95 | $51.75 | 617900 |
| 2025-11-24 | 53.78 | $51.66 | 1.3M |
| 2025-11-21 | 52.29 | $51.63 | 826900 |
| 2025-11-20 | 49.71 | $51.58 | 782210 |
| 2025-11-19 | 48.65 | $51.56 | 5.6M |
| 2025-11-18 | 52.87 | $51.64 | 1.0M |
| 2025-11-17 | 52.87 | $51.64 | 740200 |
| 2025-11-14 | 52.40 | $51.63 | 1.5M |
| 2025-11-13 | 55.52 | $51.69 | 440800 |
| 2025-11-12 | 61.31 | $51.79 | 431702 |
| 2025-11-11 | 61.31 | $51.79 | 484538 |
| 2025-11-10 | 57.73 | $51.70 | 436300 |
| 2025-11-07 | 57.73 | $51.70 | 626400 |
| 2025-11-06 | 59.38 | $51.73 | 395600 |
| 2025-11-05 | 56.21 | $51.65 | 749701 |
| 2025-11-04 | 58.94 | $51.70 | 605246 |
| 2025-11-03 | 59.49 | $51.71 | 837800 |
| 2025-10-31 | 62.83 | $51.77 | 6.0M |
| 2025-10-30 | 61.46 | $51.73 | 717521 |
| 2025-10-29 | 60.06 | $51.69 | 615600 |
| 2025-10-28 | 65.11 | $51.78 | 607700 |
| 2025-10-27 | 65.70 | $51.79 | 666927 |
| 2025-10-24 | 63.19 | $51.71 | 586045 |
| 2025-10-23 | 65.46 | $51.75 | 866200 |
| 2025-10-22 | 68.38 | $51.80 | 968600 |
| 2025-10-21 | 67.27 | $51.76 | 900100 |
| 2025-10-20 | 65.55 | $51.70 | 7.3M |
| 2025-10-17 | 65.26 | $51.69 | 3.3M |
| 2025-10-16 | 70.31 | $51.78 | 633700 |
| 2025-10-15 | 66.78 | $51.65 | 874142 |
| 2025-10-14 | 65.28 | $51.60 | 726015 |
| 2025-10-13 | 63.05 | $51.53 | 395034 |
| 2025-10-10 | 62.05 | $51.50 | 1.1M |
| 2025-10-09 | 56.51 | $51.35 | 1.7M |
| 2025-10-08 | 58.12 | $51.38 | 692500 |
| 2025-10-07 | 54.41 | $51.29 | 667303 |
| 2025-10-06 | 53.98 | $51.28 | 862600 |
| 2025-10-03 | 57.60 | $51.35 | 941400 |
| 2025-10-02 | 56.41 | $51.32 | 1.6M |
| 2025-10-01 | 54.38 | $51.27 | 2.1M |
| 2025-09-30 | 52.71 | $51.23 | 3.0M |
| 2025-09-29 | 55.61 | $51.29 | 704100 |
| 2025-09-26 | 52.73 | $51.22 | 640064 |
| 2025-09-25 | 50.55 | $51.17 | 597276 |
| 2025-09-24 | 52.39 | $51.21 | 738139 |
| 2025-09-23 | 55.75 | $51.28 | 1.7M |
| 2025-09-22 | 54.97 | $51.26 | 580800 |
| 2025-09-19 | 55.91 | $51.28 | 687633 |
| 2025-09-18 | 56.37 | $51.29 | 911946 |
| 2025-09-17 | 59.14 | $51.35 | 1.1M |
| 2025-09-16 | 57.49 | $51.30 | 3.1M |
| 2025-09-15 | 58.38 | $51.32 | 618126 |
| 2025-09-12 | 56.44 | $51.26 | 694545 |
| 2025-09-11 | 59.98 | $51.34 | 547217 |
| 2025-09-10 | 59.07 | $51.31 | 534403 |
| 2025-09-09 | 57.85 | $51.27 | 495300 |
| 2025-09-08 | 59.10 | $51.30 | 536500 |
| 2025-09-05 | 57.65 | $51.25 | 588800 |
| 2025-09-04 | 54.25 | $51.14 | 752500 |
| 2025-09-03 | 50.47 | $51.03 | 1.3M |
| 2025-09-02 | 46.25 | $50.92 | 677640 |
| 2025-08-29 | 51.14 | $51.05 | 451337 |
| 2025-08-28 | 52.77 | $51.09 | 912000 |
| 2025-08-27 | 50.52 | $51.03 | 2.0M |
| 2025-08-26 | 50.91 | $51.04 | 503246 |
| 2025-08-25 | 47.90 | $50.96 | 577034 |
| 2025-08-22 | 52.07 | $51.07 | 526324 |
| 2025-08-21 | 46.88 | $50.94 | 549128 |
| 2025-08-20 | 51.34 | $51.05 | 537300 |
| 2025-08-19 | 48.82 | $50.99 | 468910 |
| 2025-08-18 | 47.96 | $50.97 | 492900 |
| 2025-08-15 | 48.35 | $50.98 | 1.9M |
| 2025-08-14 | 53.20 | $51.10 | 404848 |
| 2025-08-13 | 57.30 | $51.19 | 621640 |
| 2025-08-12 | 53.52 | $51.09 | 535904 |
| 2025-08-11 | 55.87 | $51.14 | 440017 |
| 2025-08-08 | 55.50 | $51.13 | 392800 |
| 2025-08-07 | 59.80 | $51.22 | 446939 |
| 2025-08-06 | 59.47 | $51.21 | 518603 |
| 2025-08-05 | 60.90 | $51.24 | 1.0M |
| 2025-08-04 | 60.90 | $51.24 | 563200 |
| 2025-08-01 | 59.43 | $51.19 | 430414 |
| 2025-07-31 | 54.57 | $51.04 | 915638 |
| 2025-07-30 | 50.83 | $50.94 | 704615 |
| 2025-07-29 | 55.14 | $51.04 | 699500 |
| 2025-07-28 | 52.86 | $50.98 | 445100 |
| 2025-07-25 | 52.09 | $50.96 | 567259 |
| 2025-07-24 | 49.34 | $50.89 | 580200 |
| 2025-07-23 | 51.76 | $50.95 | 438928 |
| 2025-07-22 | 57.57 | $51.08 | 455500 |
| 2025-07-21 | 56.13 | $51.04 | 724805 |
| 2025-07-18 | 51.87 | $50.93 | 533400 |
| 2025-07-17 | 51.46 | $50.92 | 585307 |
| 2025-07-16 | 52.73 | $50.95 | 477622 |
| 2025-07-15 | 48.72 | $50.85 | 586604 |
| 2025-07-14 | 49.93 | $50.88 | 551931 |
| 2025-07-11 | 49.93 | $50.88 | 515200 |
| 2025-07-10 | 52.27 | $50.94 | 674600 |
| 2025-07-09 | 56.01 | $51.03 | 717100 |
| 2025-07-08 | 53.18 | $50.95 | 655700 |
| 2025-07-07 | 56.18 | $51.02 | 1.1M |
| 2025-07-03 | 59.37 | $51.09 | 582533 |
| 2025-07-02 | 56.34 | $51.00 | 947400 |
| 2025-07-01 | 63.87 | $51.15 | 820408 |
| 2025-06-30 | 61.94 | $51.09 | 758522 |
| 2025-06-27 | 61.28 | $51.07 | 669900 |
| 2025-06-26 | 62.30 | $51.09 | 510400 |
| 2025-06-25 | 60.75 | $51.04 | 546300 |
| 2025-06-24 | 62.21 | $51.07 | 455500 |
| 2025-06-23 | 61.63 | $51.05 | 454923 |
| 2025-06-20 | 60.77 | $51.02 | 553428 |
| 2025-06-18 | 60.77 | $51.02 | 1.0M |
| 2025-06-17 | 58.52 | $50.94 | 944300 |
| 2025-06-16 | 57.65 | $50.91 | 646322 |
| 2025-06-13 | 57.09 | $50.89 | 510000 |
| 2025-06-12 | 63.54 | $51.05 | 767300 |
| 2025-06-11 | 61.47 | $50.97 | 2.0M |
| 2025-06-10 | 60.13 | $50.92 | 594300 |
| 2025-06-09 | 58.19 | $50.85 | 673700 |
| 2025-06-06 | 55.86 | $50.77 | 742100 |
| 2025-06-05 | 56.23 | $50.78 | 871010 |
| 2025-06-04 | 60.86 | $50.90 | 967800 |
| 2025-06-03 | 59.54 | $50.85 | 807200 |
| 2025-06-02 | 58.75 | $50.82 | 1.9M |
| 2025-05-30 | 60.24 | $50.86 | 953100 |
| 2025-05-29 | 59.26 | $50.82 | 1.7M |
| 2025-05-28 | 57.25 | $50.74 | 1.8M |
| 2025-05-27 | 57.93 | $50.76 | 2.0M |
| 2025-05-23 | 54.61 | $50.63 | 2.9M |
| 2025-05-22 | 50.62 | $50.49 | 2.0M |
| 2025-05-21 | 48.47 | $50.42 | 6.8M |
| 2025-05-20 | 53.53 | $50.58 | 42.9M |
| 2025-05-19 | 57.45 | $50.69 | 217400 |
| 2025-05-16 | 55.18 | $50.61 | 467000 |
| 2025-05-15 | 54.61 | $50.59 | 445700 |
| 2025-05-14 | 48.32 | $50.39 | 360100 |
| 2025-05-13 | 52.84 | $50.52 | 649800 |
| 2025-05-12 | 52.84 | $50.52 | 584310 |
| 2025-05-09 | 58.97 | $50.68 | 382732 |
| 2025-05-08 | 56.89 | $50.61 | 628600 |
| 2025-05-07 | 64.42 | $50.78 | 706044 |
| 2025-05-06 | 62.76 | $50.72 | 499100 |
| 2025-05-05 | 61.34 | $50.67 | 417716 |
| 2025-05-02 | 61.06 | $50.66 | 860026 |
| 2025-05-01 | 64.65 | $50.74 | 2.0M |
| 2025-04-30 | 68.47 | $50.82 | 3.9M |
| 2025-04-29 | 66.09 | $50.72 | 755066 |
| 2025-04-28 | 64.57 | $50.66 | 542700 |
| 2025-04-25 | 65.50 | $50.68 | 743830 |
| 2025-04-24 | 66.88 | $50.71 | 619100 |
| 2025-04-23 | 62.93 | $50.55 | 539243 |
| 2025-04-22 | 64.29 | $50.58 | 1.1M |
| 2025-04-21 | 61.94 | $50.49 | 493913 |
| 2025-04-17 | 63.71 | $50.53 | 773300 |
| 2025-04-16 | 62.70 | $50.49 | 628300 |
| 2025-04-15 | 59.47 | $50.37 | 573519 |
| 2025-04-14 | 60.29 | $50.39 | 611611 |
| 2025-04-11 | 56.25 | $50.25 | 1.5M |
| 2025-04-10 | 54.69 | $50.20 | 690369 |
| 2025-04-09 | 53.74 | $50.17 | 1.1M |
| 2025-04-08 | 54.46 | $50.19 | 1.4M |
| 2025-04-07 | 54.81 | $50.20 | 1.9M |
| 2025-04-04 | 61.53 | $50.38 | 622700 |
| 2025-04-03 | 59.43 | $50.30 | 539100 |
| 2025-04-02 | 53.73 | $50.11 | 1.2M |
| 2025-04-01 | 53.07 | $50.09 | 714444 |
| 2025-03-31 | 49.67 | $49.99 | 731209 |
| 2025-03-28 | 49.32 | $49.98 | 1.0M |
| 2025-03-27 | 45.35 | $49.87 | 507000 |
| 2025-03-26 | 44.22 | $49.84 | 622002 |
| 2025-03-25 | 43.85 | $49.83 | 922900 |
| 2025-03-24 | 43.50 | $49.82 | 408800 |
| 2025-03-21 | 44.29 | $49.85 | 663003 |
| 2025-03-20 | 43.97 | $49.84 | 953500 |
| 2025-03-19 | 45.22 | $49.89 | 3.3M |
| 2025-03-18 | 41.75 | $49.78 | 2.3M |
| 2025-03-17 | 40.45 | $49.74 | 879822 |
| 2025-03-14 | 38.83 | $49.69 | 755900 |
| 2025-03-13 | 39.03 | $49.70 | 1.7M |
| 2025-03-12 | 37.17 | $49.64 | 830041 |
| 2025-03-11 | 35.61 | $49.59 | 671100 |
| 2025-03-10 | 38.71 | $49.76 | 731200 |
| 2025-03-07 | 37.49 | $49.72 | 382301 |
| 2025-03-06 | 38.40 | $49.77 | 474330 |
| 2025-03-05 | 40.05 | $49.86 | 808907 |
| 2025-03-04 | 43.84 | $50.05 | 480000 |
| 2025-03-03 | 50.26 | $50.32 | 1.1M |
| 2025-02-28 | 53.28 | $50.43 | 389500 |
| 2025-02-27 | 50.72 | $50.33 | 270412 |
| 2025-02-26 | 51.80 | $50.37 | 651900 |
| 2025-02-25 | 50.30 | $50.31 | 466600 |
| 2025-02-24 | 45.74 | $50.14 | 600845 |
| 2025-02-21 | 47.44 | $50.21 | 241100 |
| 2025-02-20 | 43.44 | $50.07 | 377000 |
| 2025-02-19 | 42.56 | $50.04 | 604420 |
| 2025-02-18 | 43.87 | $50.10 | 572400 |
| 2025-02-14 | 47.33 | $50.25 | 959600 |
| 2025-02-13 | 49.82 | $50.35 | 324829 |
| 2025-02-12 | 43.93 | $50.14 | 422800 |
| 2025-02-11 | 46.65 | $50.25 | 473800 |
| 2025-02-10 | 49.57 | $50.36 | 409850 |
| 2025-02-07 | 49.02 | $50.34 | 379600 |
| 2025-02-06 | 50.60 | $50.40 | 488900 |
| 2025-02-05 | 50.85 | $50.41 | 1.7M |
| 2025-02-04 | 49.12 | $50.34 | 403400 |
| 2025-02-03 | 48.13 | $50.30 | 896300 |
| 2025-01-31 | 43.99 | $50.14 | 375002 |
| 2025-01-30 | 42.91 | $50.10 | 278700 |
| 2025-01-29 | 39.28 | $49.97 | 288700 |
| 2025-01-28 | 39.28 | $49.97 | 492700 |
| 2025-01-27 | 39.63 | $49.99 | 570920 |
| 2025-01-24 | 38.32 | $49.94 | 380100 |
| 2025-01-23 | 36.77 | $49.88 | 455636 |
| 2025-01-22 | 37.83 | $49.95 | 685923 |
| 2025-01-21 | 38.89 | $50.02 | 829400 |
| 2025-01-17 | 35.18 | $49.87 | 830826 |
| 2025-01-16 | 32.59 | $49.77 | 514529 |
| 2025-01-15 | 30.48 | $49.69 | 785439 |
| 2025-01-14 | 22.71 | $49.42 | 401334 |
| 2025-01-13 | 23.55 | $49.51 | 465300 |
| 2025-01-10 | 23.82 | $49.54 | 589709 |
| 2025-01-08 | 25.84 | $49.75 | 256326 |
| 2025-01-07 | 26.55 | $49.82 | 282101 |
| 2025-01-06 | 28.02 | $49.96 | 370001 |
| 2025-01-03 | 28.13 | $49.97 | 391700 |
| 2025-01-02 | 27.87 | $49.96 | 400708 |
| 2024-12-31 | 26.87 | $49.92 | 550100 |
| 2024-12-30 | 27.23 | $49.96 | 682000 |
| 2024-12-27 | 25.10 | $49.87 | 392142 |
| 2024-12-26 | 26.49 | $50.04 | 690500 |
| 2024-12-24 | 25.80 | $50.01 | 643500 |
| 2024-12-23 | 24.45 | $49.95 | 1.1M |
| 2024-12-20 | 25.03 | $50.03 | 1.5M |
| 2024-12-19 | 23.09 | $49.94 | 881600 |
| 2024-12-18 | 21.60 | $49.87 | 729925 |
| 2024-12-17 | 57.64 | $52.24 | 415300 |
| 2024-12-16 | 59.64 | $52.29 | 366526 |
| 2024-12-13 | 58.27 | $52.24 | 307800 |
| 2024-12-12 | 59.03 | $52.26 | 292900 |
| 2024-12-11 | 65.55 | $52.42 | 308100 |
| 2024-12-10 | 65.98 | $52.43 | 409134 |
| 2024-12-09 | 66.82 | $52.45 | 387400 |
| 2024-12-06 | 66.82 | $52.45 | 351127 |
| 2024-12-05 | 66.04 | $52.41 | 485329 |
| 2024-12-04 | 67.93 | $52.46 | 336000 |
| 2024-12-03 | 65.29 | $52.32 | 968611 |
| 2024-12-02 | 66.78 | $52.36 | 706600 |
| 2024-11-29 | 65.27 | $52.28 | 135342 |
| 2024-11-27 | 60.09 | $52.04 | 270618 |
| 2024-11-26 | 58.63 | $51.98 | 309500 |
| 2024-11-25 | 60.02 | $52.02 | 438005 |
| 2024-11-22 | 56.05 | $51.86 | 380636 |
| 2024-11-21 | 51.78 | $51.71 | 522430 |
| 2024-11-20 | 49.93 | $51.65 | 322918 |
| 2024-11-19 | 52.14 | $51.72 | 290200 |
| 2024-11-18 | 52.78 | $51.74 | 268100 |
| 2024-11-15 | 54.68 | $51.80 | 798826 |
| 2024-11-14 | 54.16 | $51.78 | 727200 |
| 2024-11-13 | 49.75 | $51.62 | 321900 |
| 2024-11-12 | 50.62 | $51.65 | 286730 |
| 2024-11-11 | 54.21 | $51.77 | 338500 |
| 2024-11-08 | 52.06 | $51.69 | 315100 |
| 2024-11-07 | 50.96 | $51.65 | 371000 |
| 2024-11-06 | 45.66 | $51.47 | 351100 |
| 2024-11-05 | 51.21 | $51.66 | 248100 |
| 2024-11-04 | 49.36 | $51.60 | 288400 |
| 2024-11-01 | 46.81 | $51.52 | 603745 |
| 2024-10-31 | 48.26 | $51.57 | 679400 |
| 2024-10-30 | 47.02 | $51.53 | 453726 |
| 2024-10-29 | 51.09 | $51.67 | 313100 |
| 2024-10-28 | 52.64 | $51.72 | 407100 |
| 2024-10-25 | 50.35 | $51.64 | 363711 |
| 2024-10-24 | 52.15 | $51.70 | 833900 |
| 2024-10-23 | 48.67 | $51.58 | 305743 |
| 2024-10-22 | 50.41 | $51.64 | 663600 |
| 2024-10-21 | 51.28 | $51.67 | 182700 |
| 2024-10-18 | 59.77 | $51.93 | 249637 |
| 2024-10-17 | 57.46 | $51.84 | 193400 |
| 2024-10-16 | 57.46 | $51.84 | 278700 |
| 2024-10-15 | 54.29 | $51.72 | 424400 |
| 2024-10-14 | 51.42 | $51.62 | 170600 |
| 2024-10-11 | 52.36 | $51.65 | 645343 |
| 2024-10-10 | 50.95 | $51.60 | 917400 |
| 2024-10-09 | 48.33 | $51.51 | 246400 |
| 2024-10-08 | 52.47 | $51.65 | 554700 |
| 2024-10-07 | 49.54 | $51.55 | 696725 |
| 2024-10-04 | 50.72 | $51.59 | 366500 |
| 2024-10-03 | 57.26 | $51.79 | 374400 |
| 2024-10-02 | 61.79 | $51.91 | 347301 |
| 2024-10-01 | 66.37 | $52.02 | 327200 |
| 2024-09-30 | 61.43 | $51.82 | 399300 |
| 2024-09-27 | 64.58 | $51.89 | 197900 |
| 2024-09-26 | 63.31 | $51.84 | 670201 |
| 2024-09-25 | 62.27 | $51.80 | 206349 |
| 2024-09-24 | 68.21 | $51.93 | 314205 |
| 2024-09-23 | 67.29 | $51.89 | 380513 |
| 2024-09-20 | 65.16 | $51.80 | 2.8M |
| 2024-09-19 | 67.01 | $51.84 | 398906 |
| 2024-09-18 | 66.33 | $51.81 | 290936 |
| 2024-09-17 | 69.98 | $51.89 | 206900 |
| 2024-09-16 | 72.84 | $51.95 | 253428 |
| 2024-09-13 | 71.55 | $51.88 | 289133 |
| 2024-09-12 | 70.00 | $51.80 | 275400 |
| 2024-09-11 | 71.86 | $51.84 | 219713 |
| 2024-09-10 | 70.75 | $51.78 | 205934 |
| 2024-09-09 | 69.23 | $51.70 | 385725 |
| 2024-09-06 | 67.62 | $51.62 | 284900 |
| 2024-09-05 | 67.62 | $51.62 | 244500 |
| 2024-09-04 | 67.43 | $51.61 | 325900 |
| 2024-09-03 | 62.83 | $51.39 | 351500 |
| 2024-08-30 | 60.42 | $51.29 | 203800 |
| 2024-08-29 | 61.17 | $51.31 | 272947 |
| 2024-08-28 | 61.91 | $51.33 | 285200 |
| 2024-08-27 | 61.91 | $51.33 | 259200 |
| 2024-08-26 | 64.35 | $51.40 | 425702 |
| 2024-08-23 | 67.23 | $51.48 | 272823 |
| 2024-08-22 | 64.18 | $51.32 | 222000 |
| 2024-08-21 | 68.33 | $51.43 | 422613 |
| 2024-08-20 | 67.79 | $51.40 | 278718 |
| 2024-08-19 | 66.15 | $51.31 | 530328 |
| 2024-08-16 | 65.96 | $51.30 | 250200 |
| 2024-08-15 | 65.07 | $51.25 | 387614 |
| 2024-08-14 | 71.12 | $51.42 | 242935 |
| 2024-08-13 | 70.35 | $51.37 | 194700 |
| 2024-08-12 | 68.93 | $51.28 | 676800 |
| 2024-08-09 | 68.62 | $51.26 | 288639 |
| 2024-08-08 | 66.15 | $51.11 | 399103 |
| 2024-08-07 | 65.47 | $51.07 | 476900 |
| 2024-08-06 | 76.09 | $51.36 | 444528 |
| 2024-08-05 | 76.91 | $51.38 | 531412 |
| 2024-08-02 | 76.91 | $51.38 | 333346 |
| 2024-08-01 | 72.03 | $51.02 | 1.1M |
| 2024-07-31 | 71.06 | $50.96 | 362000 |
| 2024-07-30 | 67.49 | $50.76 | 489749 |
| 2024-07-29 | 67.30 | $50.75 | 382600 |
| 2024-07-26 | 65.16 | $50.64 | 307000 |
| 2024-07-25 | 60.95 | $50.45 | 2.6M |
| 2024-07-24 | 57.07 | $50.30 | 2.3M |
| 2024-07-23 | 61.74 | $50.42 | 208030 |
| 2024-07-22 | 60.19 | $50.36 | 278500 |
| 2024-07-19 | 61.77 | $50.40 | 146000 |
| 2024-07-18 | 62.55 | $50.42 | 231700 |
| 2024-07-17 | 62.55 | $50.42 | 625200 |
| 2024-07-16 | 65.15 | $50.49 | 303601 |
| 2024-07-15 | 60.97 | $50.30 | 693000 |
| 2024-07-12 | 60.73 | $50.29 | 271014 |
| 2024-07-11 | 60.05 | $50.26 | 238800 |
| 2024-07-10 | 57.45 | $50.15 | 276400 |
| 2024-07-09 | 54.92 | $50.05 | 772716 |
| 2024-07-08 | 57.18 | $50.12 | 384915 |
| 2024-07-05 | 56.70 | $50.10 | 174126 |
| 2024-07-03 | 55.26 | $50.04 | 336200 |
| 2024-07-02 | 51.15 | $49.88 | 322823 |
| 2024-07-01 | 48.02 | $49.77 | 242200 |
| 2024-06-28 | 52.36 | $49.92 | 244400 |
| 2024-06-27 | 54.22 | $49.98 | 281300 |
| 2024-06-26 | 52.89 | $49.93 | 506900 |
| 2024-06-25 | 58.70 | $50.11 | 207900 |
| 2024-06-24 | 58.22 | $50.09 | 402603 |
| 2024-06-21 | 58.22 | $50.09 | 803600 |
| 2024-06-20 | 57.99 | $50.08 | 565131 |
| 2024-06-18 | 58.89 | $50.11 | 214300 |
| 2024-06-17 | 56.78 | $50.01 | 185700 |
| 2024-06-14 | 59.38 | $50.10 | 384425 |
| 2024-06-13 | 57.10 | $49.99 | 230518 |
| 2024-06-12 | 53.73 | $49.84 | 241802 |
| 2024-06-11 | 50.53 | $49.71 | 299100 |
| 2024-06-10 | 47.90 | $49.61 | 268628 |
| 2024-06-07 | 50.99 | $49.73 | 874200 |
| 2024-06-06 | 56.80 | $49.93 | 262800 |
| 2024-06-05 | 58.38 | $49.98 | 546914 |
| 2024-06-04 | 55.56 | $49.86 | 242100 |
| 2024-06-03 | 53.31 | $49.77 | 476200 |
| 2024-05-31 | 48.65 | $49.60 | 652722 |
| 2024-05-30 | 45.28 | $49.49 | 214145 |
| 2024-05-29 | 42.69 | $49.41 | 235112 |
| 2024-05-28 | 47.21 | $49.58 | 292800 |
| 2024-05-24 | 49.55 | $49.66 | 167311 |
| 2024-05-23 | 48.64 | $49.63 | 222600 |
| 2024-05-22 | 50.66 | $49.70 | 330422 |
| 2024-05-21 | 53.37 | $49.79 | 232626 |
| 2024-05-20 | 52.57 | $49.76 | 244400 |
| 2024-05-17 | 53.15 | $49.78 | 160643 |
| 2024-05-16 | 55.47 | $49.86 | 362300 |
| 2024-05-15 | 59.16 | $49.98 | 334400 |
| 2024-05-14 | 51.50 | $49.68 | 264741 |
| 2024-05-13 | 52.44 | $49.71 | 176200 |
| 2024-05-10 | 51.32 | $49.67 | 385100 |
| 2024-05-09 | 55.33 | $49.80 | 314623 |
| 2024-05-08 | 56.63 | $49.84 | 295103 |
| 2024-05-07 | 57.27 | $49.86 | 1.1M |
| 2024-05-06 | 53.54 | $49.71 | 233730 |
| 2024-05-03 | 53.03 | $49.69 | 436616 |
| 2024-05-02 | 49.84 | $49.57 | 523100 |
| 2024-05-01 | 48.73 | $49.53 | 1.0M |
| 2024-04-30 | 46.21 | $49.44 | 1.7M |
| 2024-04-29 | 46.94 | $49.47 | 434400 |
| 2024-04-26 | 45.57 | $49.42 | 298100 |
| 2024-04-25 | 41.57 | $49.28 | 328424 |
| 2024-04-24 | 43.08 | $49.35 | 329348 |
| 2024-04-23 | 47.51 | $49.54 | 211700 |
| 2024-04-22 | 48.76 | $49.59 | 277400 |
| 2024-04-19 | 46.62 | $49.51 | 283700 |
| 2024-04-18 | 45.81 | $49.48 | 289931 |
| 2024-04-17 | 47.40 | $49.55 | 296219 |
| 2024-04-16 | 44.25 | $49.43 | 261303 |
| 2024-04-15 | 46.69 | $49.54 | 315426 |
| 2024-04-12 | 51.32 | $49.73 | 278500 |
| 2024-04-11 | 46.84 | $49.56 | 359606 |
| 2024-04-10 | 46.28 | $49.54 | 286200 |
| 2024-04-09 | 53.41 | $49.81 | 266839 |
| 2024-04-08 | 49.29 | $49.66 | 283418 |
| 2024-04-05 | 51.60 | $49.74 | 289100 |
| 2024-04-04 | 57.35 | $49.92 | 438300 |
| 2024-04-03 | 53.52 | $49.78 | 333600 |
| 2024-04-02 | 52.95 | $49.76 | 432544 |
| 2024-04-01 | 53.58 | $49.78 | 649800 |
| 2024-03-28 | 59.25 | $49.95 | 177426 |
| 2024-03-27 | 59.95 | $49.97 | 218400 |
| 2024-03-26 | 55.39 | $49.79 | 240535 |
| 2024-03-25 | 55.12 | $49.78 | 254400 |
| 2024-03-22 | 58.48 | $49.88 | 339800 |
| 2024-03-21 | 54.24 | $49.72 | 699300 |
| 2024-03-20 | 53.68 | $49.70 | 285800 |
| 2024-03-19 | 52.00 | $49.64 | 288448 |
| 2024-03-18 | 49.69 | $49.56 | 239334 |
| 2024-03-15 | 49.97 | $49.57 | 243136 |
| 2024-03-14 | 49.14 | $49.54 | 213000 |
| 2024-03-13 | 54.30 | $49.72 | 291608 |
| 2024-03-12 | 57.15 | $49.81 | 287327 |
| 2024-03-11 | 57.79 | $49.83 | 350800 |
| 2024-03-08 | 59.04 | $49.87 | 408900 |
| 2024-03-07 | 58.40 | $49.84 | 247946 |
| 2024-03-06 | 57.55 | $49.80 | 371000 |
| 2024-03-05 | 56.93 | $49.77 | 333700 |
| 2024-03-04 | 54.60 | $49.66 | 727900 |
| 2024-03-01 | 53.74 | $49.62 | 546800 |
| 2024-02-29 | 51.55 | $49.52 | 321549 |
| 2024-02-28 | 49.51 | $49.43 | 716817 |
| 2024-02-27 | 47.65 | $49.35 | 290700 |
| 2024-02-26 | 48.93 | $49.41 | 484700 |
| 2024-02-23 | 50.22 | $49.47 | 262000 |
| 2024-02-22 | 47.83 | $49.36 | 444619 |
| 2024-02-21 | 46.04 | $49.28 | 479910 |
| 2024-02-20 | 48.00 | $49.38 | 347431 |
| 2024-02-16 | 46.93 | $49.33 | 519000 |
| 2024-02-15 | 49.04 | $49.44 | 629401 |
| 2024-02-14 | 49.81 | $49.48 | 515045 |
| 2024-02-13 | 43.45 | $49.18 | 551100 |
| 2024-02-12 | 46.83 | $49.36 | 278400 |
| 2024-02-09 | 45.94 | $49.32 | 303205 |
| 2024-02-08 | 45.94 | $49.32 | 262210 |
| 2024-02-07 | 46.83 | $49.37 | 470000 |
| 2024-02-06 | 48.97 | $49.49 | 490028 |
| 2024-02-05 | 48.22 | $49.45 | 608532 |
| 2024-02-02 | 51.27 | $49.62 | 330300 |
| 2024-02-01 | 55.38 | $49.83 | 514535 |
| 2024-01-31 | 53.35 | $49.71 | 305000 |
| 2024-01-30 | 50.12 | $49.53 | 598433 |
| 2024-01-29 | 49.93 | $49.52 | 1.4M |
| 2024-01-26 | 45.15 | $49.27 | 260531 |
| 2024-01-25 | 46.16 | $49.33 | 243023 |
| 2024-01-24 | 42.94 | $49.17 | 329800 |
| 2024-01-23 | 43.71 | $49.22 | 484000 |
| 2024-01-22 | 45.27 | $49.32 | 512600 |
| 2024-01-19 | 43.94 | $49.25 | 392100 |
| 2024-01-18 | 42.62 | $49.18 | 344500 |
| 2024-01-17 | 43.60 | $49.25 | 346500 |
| 2024-01-16 | 45.14 | $49.36 | 292303 |
| 2024-01-12 | 48.08 | $49.56 | 224900 |
| 2024-01-11 | 47.75 | $49.54 | 1.6M |
| 2024-01-10 | 44.30 | $49.33 | 474244 |
| 2024-01-09 | 45.25 | $49.40 | 1.1M |
| 2024-01-08 | 46.88 | $49.52 | 742212 |
| 2024-01-05 | 45.48 | $49.43 | 535400 |
| 2024-01-04 | 46.12 | $49.48 | 316500 |
| 2024-01-03 | 49.15 | $49.71 | 357200 |
| 2024-01-02 | 48.02 | $49.63 | 683700 |
| 2023-12-29 | 50.28 | $49.80 | 674100 |
| 2023-12-28 | 51.22 | $49.87 | 421712 |
| 2023-12-27 | 53.25 | $50.02 | 255200 |
| 2023-12-26 | 50.39 | $49.79 | 246500 |
| 2023-12-22 | 49.23 | $49.70 | 413620 |
| 2023-12-21 | 50.73 | $49.82 | 686910 |
| 2023-12-20 | 50.25 | $49.78 | 606200 |
| 2023-12-19 | 48.34 | $49.62 | 411205 |
| 2023-12-18 | 47.01 | $49.51 | 568700 |
| 2023-12-15 | 46.54 | $49.47 | 596400 |
| 2023-12-14 | 44.41 | $49.29 | 412828 |
| 2023-12-13 | 69.99 | $51.03 | 309400 |
| 2023-12-12 | 65.79 | $50.64 | 312115 |
| 2023-12-11 | 64.96 | $50.57 | 10.3M |
| 2023-12-08 | 64.25 | $50.51 | 328100 |
| 2023-12-07 | 66.38 | $50.61 | 431100 |
| 2023-12-06 | 69.21 | $50.74 | 234300 |
| 2023-12-05 | 67.38 | $50.56 | 259219 |
| 2023-12-04 | 64.36 | $50.29 | 400702 |
| 2023-12-01 | 66.53 | $50.39 | 601600 |
| 2023-11-30 | 62.16 | $50.03 | 2.2M |
| 2023-11-29 | 67.25 | $50.25 | 328500 |
| 2023-11-28 | 64.89 | $50.06 | 261305 |
| 2023-11-27 | 62.61 | $49.89 | 391700 |
| 2023-11-24 | 59.02 | $49.65 | 250100 |
| 2023-11-22 | 65.76 | $49.92 | 347500 |
| 2023-11-21 | 65.34 | $49.89 | 414800 |
| 2023-11-20 | 63.36 | $49.75 | 174900 |
| 2023-11-17 | 64.61 | $49.80 | 330700 |
| 2023-11-16 | 63.37 | $49.71 | 378131 |
| 2023-11-15 | 60.13 | $49.49 | 272024 |
| 2023-11-14 | 63.02 | $49.61 | 326333 |
| 2023-11-13 | 56.77 | $49.23 | 530500 |
| 2023-11-10 | 58.50 | $49.30 | 215600 |
| 2023-11-09 | 58.16 | $49.28 | 238900 |
| 2023-11-08 | 62.36 | $49.45 | 254300 |
| 2023-11-07 | 60.44 | $49.33 | 446903 |
| 2023-11-06 | 55.41 | $49.05 | 337748 |
| 2023-11-03 | 59.52 | $49.21 | 250327 |
| 2023-11-02 | 57.46 | $49.10 | 454244 |
| 2023-11-01 | 55.91 | $49.02 | 506300 |
| 2023-10-31 | 48.82 | $48.70 | 618519 |
| 2023-10-30 | 49.53 | $48.73 | 612100 |
| 2023-10-27 | 49.76 | $48.74 | 281400 |
| 2023-10-26 | 48.40 | $48.68 | 257300 |
| 2023-10-25 | 42.22 | $48.43 | 355732 |
| 2023-10-24 | 46.92 | $48.65 | 309700 |
| 2023-10-23 | 44.79 | $48.57 | 174300 |
| 2023-10-20 | 42.89 | $48.50 | 217410 |
| 2023-10-19 | 42.36 | $48.48 | 292226 |
| 2023-10-18 | 43.53 | $48.54 | 248340 |
| 2023-10-17 | 44.90 | $48.61 | 174700 |
| 2023-10-16 | 48.88 | $48.80 | 446000 |
| 2023-10-13 | 50.91 | $48.89 | 264506 |
| 2023-10-12 | 47.70 | $48.75 | 284700 |
| 2023-10-11 | 51.59 | $48.92 | 1.1M |
| 2023-10-10 | 46.47 | $48.71 | 239100 |
| 2023-10-09 | 46.47 | $48.71 | 126611 |
| 2023-10-06 | 38.65 | $48.43 | 159429 |
| 2023-10-05 | 40.66 | $48.53 | 175443 |
| 2023-10-04 | 39.77 | $48.50 | 353610 |
| 2023-10-03 | 35.78 | $48.37 | 363203 |
| 2023-10-02 | 39.19 | $48.55 | 268200 |
| 2023-09-29 | 44.32 | $48.78 | 149400 |
| 2023-09-28 | 40.46 | $48.66 | 196445 |
| 2023-09-27 | 38.08 | $48.59 | 247200 |
| 2023-09-26 | 39.58 | $48.66 | 219020 |
| 2023-09-25 | 40.45 | $48.70 | 241500 |
| 2023-09-22 | 44.63 | $48.88 | 145200 |
| 2023-09-21 | 44.33 | $48.87 | 120000 |
| 2023-09-20 | 45.27 | $48.91 | 232840 |
| 2023-09-19 | 43.85 | $48.86 | 153600 |
| 2023-09-18 | 47.10 | $49.00 | 433740 |
| 2023-09-15 | 47.82 | $49.03 | 199317 |
| 2023-09-14 | 52.12 | $49.20 | 268200 |
| 2023-09-13 | 48.22 | $49.05 | 219200 |
| 2023-09-12 | 47.13 | $49.01 | 152615 |
| 2023-09-11 | 46.86 | $49.00 | 242500 |
| 2023-09-08 | 49.21 | $49.10 | 222146 |
| 2023-09-07 | 48.23 | $49.06 | 207525 |
| 2023-09-06 | 45.19 | $48.94 | 690400 |
| 2023-09-05 | 47.16 | $49.03 | 446100 |
| 2023-09-01 | 53.85 | $49.30 | 582033 |
| 2023-08-31 | 56.68 | $49.40 | 118000 |
| 2023-08-30 | 51.34 | $49.18 | 135721 |
| 2023-08-29 | 53.62 | $49.26 | 219108 |
| 2023-08-28 | 51.57 | $49.18 | 183400 |
| 2023-08-25 | 51.57 | $49.18 | 170500 |
| 2023-08-24 | 51.57 | $49.18 | 232004 |
| 2023-08-23 | 54.96 | $49.31 | 249000 |
| 2023-08-22 | 44.61 | $48.92 | 162000 |
| 2023-08-21 | 45.11 | $48.94 | 186623 |
| 2023-08-18 | 45.36 | $48.95 | 112300 |
| 2023-08-17 | 43.92 | $48.90 | 193800 |
| 2023-08-16 | 44.14 | $48.91 | 264500 |
| 2023-08-15 | 44.35 | $48.92 | 152100 |
| 2023-08-14 | 46.69 | $49.03 | 268043 |
| 2023-08-11 | 47.78 | $49.08 | 214700 |
| 2023-08-10 | 50.47 | $49.20 | 156600 |
| 2023-08-09 | 52.82 | $49.30 | 128032 |
| 2023-08-08 | 53.78 | $49.34 | 161700 |
| 2023-08-07 | 48.97 | $49.12 | 304102 |
| 2023-08-04 | 50.56 | $49.19 | 171235 |
| 2023-08-03 | 47.55 | $49.06 | 160828 |
| 2023-08-02 | 51.44 | $49.23 | 196100 |
| 2023-08-01 | 50.99 | $49.21 | 312500 |
| 2023-07-31 | 53.32 | $49.31 | 1.4M |
| 2023-07-28 | 53.79 | $49.33 | 129808 |
| 2023-07-27 | 50.71 | $49.18 | 208900 |
| 2023-07-26 | 54.13 | $49.33 | 224302 |
| 2023-07-25 | 55.32 | $49.38 | 157100 |
| 2023-07-24 | 55.55 | $49.39 | 153400 |
| 2023-07-21 | 54.65 | $49.34 | 157800 |
| 2023-07-20 | 53.76 | $49.29 | 788500 |
| 2023-07-19 | 57.85 | $49.48 | 173800 |
| 2023-07-18 | 56.19 | $49.38 | 226200 |
| 2023-07-17 | 53.75 | $49.24 | 266000 |
| 2023-07-14 | 51.18 | $49.10 | 134900 |
| 2023-07-13 | 53.82 | $49.23 | 446421 |
| 2023-07-12 | 50.05 | $49.03 | 486406 |
| 2023-07-11 | 44.22 | $48.76 | 295200 |
| 2023-07-10 | 45.33 | $48.82 | 158400 |
| 2023-07-07 | 45.11 | $48.81 | 242114 |
| 2023-07-06 | 44.90 | $48.80 | 337347 |
| 2023-07-05 | 47.32 | $48.94 | 1.3M |
| 2023-07-03 | 52.92 | $49.23 | 591100 |
| 2023-06-30 | 54.18 | $49.29 | 330200 |
| 2023-06-29 | 51.24 | $49.13 | 186600 |
| 2023-06-28 | 56.16 | $49.36 | 120600 |
| 2023-06-27 | 54.16 | $49.25 | 264210 |
| 2023-06-26 | 56.38 | $49.35 | 106400 |
| 2023-06-23 | 53.86 | $49.21 | 166300 |
| 2023-06-22 | 48.85 | $48.96 | 132000 |
| 2023-06-21 | 53.24 | $49.16 | 117700 |
| 2023-06-20 | 55.37 | $49.25 | 223400 |
| 2023-06-16 | 49.87 | $48.99 | 194100 |
| 2023-06-15 | 50.79 | $49.03 | 154800 |
| 2023-06-14 | 50.79 | $49.03 | 230000 |
| 2023-06-13 | 49.32 | $48.96 | 160741 |
| 2023-06-12 | 53.67 | $49.16 | 135400 |
| 2023-06-09 | 51.85 | $49.07 | 270400 |
| 2023-06-08 | 52.07 | $49.08 | 260644 |
| 2023-06-07 | 48.19 | $48.89 | 167500 |
| 2023-06-06 | 52.43 | $49.09 | 243909 |
| 2023-06-05 | 53.55 | $49.14 | 242714 |
| 2023-06-02 | 52.98 | $49.11 | 494512 |
| 2023-06-01 | 57.96 | $49.33 | 1.2M |
| 2023-05-31 | 55.62 | $49.20 | 205900 |
| 2023-05-30 | 52.52 | $49.04 | 171300 |
| 2023-05-26 | 45.54 | $48.73 | 215600 |
| 2023-05-25 | 43.77 | $48.66 | 213500 |
| 2023-05-24 | 46.44 | $48.79 | 171510 |
| 2023-05-23 | 47.93 | $48.86 | 233400 |
| 2023-05-22 | 48.14 | $48.87 | 398936 |
| 2023-05-19 | 48.55 | $48.89 | 234500 |
| 2023-05-18 | 48.13 | $48.87 | 224315 |
| 2023-05-17 | 53.45 | $49.13 | 268536 |
| 2023-05-16 | 52.88 | $49.10 | 129900 |
| 2023-05-15 | 55.46 | $49.22 | 201300 |
| 2023-05-12 | 56.55 | $49.27 | 149400 |
| 2023-05-11 | 58.30 | $49.35 | 237900 |
| 2023-05-10 | 55.53 | $49.18 | 233400 |
| 2023-05-09 | 51.96 | $48.98 | 191528 |
| 2023-05-08 | 53.38 | $49.05 | 355400 |
| 2023-05-05 | 55.23 | $49.14 | 445500 |
| 2023-05-04 | 57.99 | $49.27 | 180300 |
| 2023-05-03 | 57.68 | $49.25 | 155800 |
| 2023-05-02 | 57.38 | $49.23 | 408615 |
| 2023-05-01 | 51.74 | $48.88 | 194300 |
| 2023-04-28 | 57.07 | $49.14 | 1.3M |
| 2023-04-27 | 50.12 | $48.77 | 445500 |
| 2023-04-26 | 55.68 | $49.01 | 1.2M |
| 2023-04-25 | 56.42 | $49.04 | 229231 |
| 2023-04-24 | 49.11 | $48.70 | 395338 |
| 2023-04-21 | 49.58 | $48.72 | 175921 |
| 2023-04-20 | 50.49 | $48.76 | 2.1M |
| 2023-04-19 | 47.52 | $48.63 | 144442 |
| 2023-04-18 | 48.15 | $48.66 | 264813 |
| 2023-04-17 | 48.77 | $48.69 | 314511 |
| 2023-04-14 | 49.98 | $48.75 | 155900 |
| 2023-04-13 | 52.47 | $48.87 | 137624 |
| 2023-04-12 | 52.88 | $48.89 | 295300 |
| 2023-04-11 | 53.49 | $48.92 | 355800 |
| 2023-04-10 | 55.08 | $49.00 | 389304 |
| 2023-04-06 | 59.51 | $49.21 | 880709 |
| 2023-04-05 | 58.91 | $49.17 | 562115 |
| 2023-04-04 | 56.79 | $49.03 | 469035 |
| 2023-04-03 | 58.01 | $49.09 | 2.4M |
| 2023-03-31 | 55.92 | $48.95 | 289939 |
| 2023-03-30 | 53.88 | $48.82 | 159339 |
| 2023-03-29 | 54.07 | $48.83 | 457600 |
| 2023-03-28 | 55.68 | $48.92 | 129100 |
| 2023-03-27 | 55.68 | $48.92 | 4.0M |
| 2023-03-24 | 58.47 | $49.08 | 128020 |
| 2023-03-23 | 58.34 | $49.07 | 244300 |
| 2023-03-22 | 57.25 | $48.98 | 145700 |
| 2023-03-21 | 54.88 | $48.79 | 340837 |
| 2023-03-20 | 58.97 | $49.04 | 1.1M |
| 2023-03-17 | 59.30 | $49.06 | 159400 |
| 2023-03-16 | 55.45 | $48.74 | 158000 |
| 2023-03-15 | 58.06 | $48.90 | 220746 |
| 2023-03-14 | 51.87 | $48.44 | 409843 |
| 2023-03-13 | 58.67 | $48.82 | 170550 |
| 2023-03-10 | 52.96 | $48.45 | 448909 |
| 2023-03-09 | 46.09 | $48.09 | 213932 |
| 2023-03-08 | 46.09 | $48.09 | 214600 |
| 2023-03-07 | 43.18 | $47.95 | 143900 |
| 2023-03-06 | 40.56 | $47.83 | 212600 |
| 2023-03-03 | 42.42 | $47.95 | 147544 |
| 2023-03-02 | 37.68 | $47.74 | 162148 |
| 2023-03-01 | 38.69 | $47.81 | 200300 |
| 2023-02-28 | 40.60 | $47.94 | 263500 |
| 2023-02-27 | 41.97 | $48.03 | 306602 |
| 2023-02-24 | 42.89 | $48.09 | 217500 |
| 2023-02-23 | 44.42 | $48.19 | 463300 |
| 2023-02-22 | 42.67 | $48.10 | 180300 |
| 2023-02-21 | 39.86 | $47.96 | 377949 |
| 2023-02-17 | 45.61 | $48.34 | 285800 |
| 2023-02-16 | 43.37 | $48.23 | 242200 |
| 2023-02-15 | 43.99 | $48.27 | 202000 |
| 2023-02-14 | 45.08 | $48.34 | 666326 |
| 2023-02-13 | 47.13 | $48.47 | 143200 |
| 2023-02-10 | 46.42 | $48.43 | 112400 |
| 2023-02-09 | 49.93 | $48.65 | 237519 |
| 2023-02-08 | 48.41 | $48.56 | 319600 |
| 2023-02-07 | 47.74 | $48.52 | 266133 |
| 2023-02-06 | 50.71 | $48.71 | 164300 |
| 2023-02-03 | 52.85 | $48.84 | 342200 |
| 2023-02-02 | 55.05 | $48.97 | 544430 |
| 2023-02-01 | 49.86 | $48.63 | 396300 |
| 2023-01-31 | 48.01 | $48.52 | 427118 |
| 2023-01-30 | 46.48 | $48.43 | 537623 |
| 2023-01-27 | 48.44 | $48.56 | 484500 |
| 2023-01-26 | 50.30 | $48.68 | 398846 |
| 2023-01-25 | 51.87 | $48.78 | 217935 |
| 2023-01-24 | 51.29 | $48.74 | 434800 |
| 2023-01-23 | 48.49 | $48.55 | 832600 |
| 2023-01-20 | 50.07 | $48.66 | 288800 |
| 2023-01-19 | 52.59 | $48.83 | 469200 |
| 2023-01-18 | 54.27 | $48.94 | 321100 |
| 2023-01-17 | 50.89 | $48.69 | 580047 |
| 2023-01-13 | 47.96 | $48.49 | 406842 |
| 2023-01-12 | 49.07 | $48.57 | 375300 |
| 2023-01-11 | 48.07 | $48.50 | 175521 |
| 2023-01-10 | 43.07 | $48.17 | 431300 |
| 2023-01-09 | 42.91 | $48.16 | 545900 |
| 2023-01-06 | 45.30 | $48.36 | 396400 |
| 2023-01-05 | 41.59 | $48.12 | 326820 |
| 2023-01-04 | 42.27 | $48.18 | 347442 |
| 2023-01-03 | 37.74 | $47.90 | 569203 |
| 2022-12-30 | 31.34 | $47.55 | 962734 |
| 2022-12-29 | 34.00 | $47.83 | 448011 |
| 2022-12-28 | 31.64 | $47.71 | 628100 |
| 2022-12-27 | 31.91 | $47.74 | 655915 |
| 2022-12-23 | 33.45 | $47.91 | 604400 |
| 2022-12-22 | 34.86 | $48.06 | 953000 |
| 2022-12-21 | 35.14 | $48.09 | 569414 |
| 2022-12-20 | 33.96 | $48.02 | 425615 |
| 2022-12-19 | 36.30 | $48.28 | 561200 |
| 2022-12-16 | 37.52 | $48.41 | 614822 |
| 2022-12-15 | 39.27 | $48.59 | 558311 |
| 2022-12-14 | 55.64 | $49.79 | 631100 |
| 2022-12-13 | 57.35 | $49.88 | 514829 |
| 2022-12-12 | 56.07 | $49.79 | 568134 |
| 2022-12-09 | 56.07 | $49.79 | 324500 |
| 2022-12-08 | 59.46 | $49.98 | 307925 |
| 2022-12-07 | 62.49 | $50.14 | 490621 |
| 2022-12-06 | 63.26 | $50.18 | 471900 |
| 2022-12-05 | 60.13 | $49.91 | 442300 |
| 2022-12-02 | 62.18 | $50.02 | 329908 |
| 2022-12-01 | 63.68 | $50.10 | 402727 |
| 2022-11-30 | 61.59 | $49.91 | 639500 |
| 2022-11-29 | 59.24 | $49.71 | 516600 |
| 2022-11-28 | 58.76 | $49.67 | 582300 |
| 2022-11-25 | 58.41 | $49.64 | 148308 |
| 2022-11-23 | 60.68 | $49.78 | 262300 |
| 2022-11-22 | 59.06 | $49.63 | 513400 |
| 2022-11-21 | 57.63 | $49.50 | 599900 |
| 2022-11-18 | 57.08 | $49.45 | 509221 |
| 2022-11-17 | 57.94 | $49.51 | 317414 |
| 2022-11-16 | 58.07 | $49.52 | 1.7M |
| 2022-11-15 | 55.88 | $49.30 | 585700 |
| 2022-11-14 | 52.89 | $49.02 | 240439 |
| 2022-11-11 | 54.78 | $49.17 | 209142 |
| 2022-11-10 | 58.48 | $49.45 | 2.0M |
| 2022-11-09 | 51.34 | $48.81 | 448700 |
| 2022-11-08 | 48.72 | $48.61 | 252400 |
| 2022-11-07 | 44.46 | $48.31 | 587800 |
| 2022-11-04 | 48.83 | $48.65 | 297000 |
| 2022-11-03 | 47.97 | $48.59 | 862200 |
| 2022-11-02 | 49.95 | $48.74 | 503537 |
| 2022-11-01 | 51.58 | $48.86 | 339007 |
| 2022-10-31 | 50.30 | $48.76 | 1.2M |
| 2022-10-28 | 52.67 | $48.94 | 288000 |
| 2022-10-27 | 53.21 | $48.98 | 394043 |
| 2022-10-26 | 47.98 | $48.56 | 195700 |
| 2022-10-25 | 47.85 | $48.55 | 340600 |
| 2022-10-24 | 40.55 | $48.04 | 203300 |
| 2022-10-21 | 38.46 | $47.91 | 266600 |
| 2022-10-20 | 38.15 | $47.89 | 219625 |
| 2022-10-19 | 39.70 | $48.05 | 271740 |
| 2022-10-18 | 42.04 | $48.28 | 470914 |
| 2022-10-17 | 38.92 | $48.07 | 274200 |
| 2022-10-14 | 35.62 | $47.86 | 230104 |
| 2022-10-13 | 38.04 | $48.12 | 318006 |
| 2022-10-12 | 35.65 | $47.97 | 244500 |
| 2022-10-11 | 35.33 | $47.95 | 403041 |
| 2022-10-10 | 36.88 | $48.13 | 199929 |
| 2022-10-07 | 37.84 | $48.24 | 203600 |
| 2022-10-06 | 39.81 | $48.46 | 368720 |
| 2022-10-05 | 40.73 | $48.56 | 268937 |
| 2022-10-04 | 43.49 | $48.85 | 483838 |
| 2022-10-03 | 42.99 | $48.81 | 311800 |
| 2022-09-30 | 36.50 | $48.33 | 186235 |
| 2022-09-29 | 32.39 | $48.06 | 435200 |
| 2022-09-28 | 35.99 | $48.50 | 492300 |
| 2022-09-27 | 27.04 | $47.99 | 248900 |
| 2022-09-26 | 28.69 | $48.21 | 389525 |
| 2022-09-23 | 32.34 | $48.64 | 288613 |
| 2022-09-22 | 35.10 | $48.92 | 228634 |
| 2022-09-21 | 37.03 | $49.10 | 158044 |
| 2022-09-20 | 35.15 | $49.00 | 256844 |
| 2022-09-19 | 37.84 | $49.25 | 163900 |
| 2022-09-16 | 39.32 | $49.38 | 364420 |
| 2022-09-15 | 39.32 | $49.38 | 218900 |
| 2022-09-14 | 41.59 | $49.58 | 207800 |
| 2022-09-13 | 38.21 | $49.38 | 901324 |
| 2022-09-12 | 39.85 | $49.53 | 955600 |
| 2022-09-09 | 38.17 | $49.43 | 249625 |
| 2022-09-08 | 37.16 | $49.37 | 195000 |
| 2022-09-07 | 41.66 | $49.79 | 218700 |
| 2022-09-06 | 37.19 | $49.53 | 226416 |
| 2022-09-02 | 40.73 | $49.84 | 560726 |
| 2022-09-01 | 36.66 | $49.62 | 1.1M |
| 2022-08-31 | 37.67 | $49.71 | 155100 |
| 2022-08-30 | 39.61 | $49.88 | 264200 |
| 2022-08-29 | 40.43 | $49.95 | 266913 |
| 2022-08-26 | 41.47 | $50.04 | 166000 |
| 2022-08-25 | 45.17 | $50.34 | 225900 |
| 2022-08-24 | 41.36 | $50.11 | 159923 |
| 2022-08-23 | 42.34 | $50.19 | 123800 |
| 2022-08-22 | 43.67 | $50.30 | 111400 |
| 2022-08-19 | 45.41 | $50.44 | 422639 |
| 2022-08-18 | 50.45 | $50.81 | 128722 |
| 2022-08-17 | 50.88 | $50.84 | 295737 |
| 2022-08-16 | 57.65 | $51.27 | 340600 |
| 2022-08-15 | 57.99 | $51.29 | 141200 |
| 2022-08-12 | 56.01 | $51.13 | 244528 |
| 2022-08-11 | 54.22 | $50.99 | 180100 |
| 2022-08-10 | 58.94 | $51.28 | 168800 |
| 2022-08-09 | 57.86 | $51.19 | 223241 |
| 2022-08-08 | 59.35 | $51.28 | 243700 |
| 2022-08-05 | 57.02 | $51.08 | 198000 |
| 2022-08-04 | 64.37 | $51.50 | 200600 |
| 2022-08-03 | 63.84 | $51.45 | 222328 |
| 2022-08-02 | 61.92 | $51.27 | 334800 |
| 2022-08-01 | 68.04 | $51.59 | 899313 |
| 2022-07-29 | 65.29 | $51.32 | 163145 |
| 2022-07-28 | 63.87 | $51.19 | 228700 |
| 2022-07-27 | 58.94 | $50.79 | 139438 |
| 2022-07-26 | 57.99 | $50.72 | 203300 |
| 2022-07-25 | 57.86 | $50.71 | 173700 |
| 2022-07-22 | 57.35 | $50.67 | 315147 |
| 2022-07-21 | 52.86 | $50.34 | 294600 |
| 2022-07-20 | 51.39 | $50.24 | 108700 |
| 2022-07-19 | 50.96 | $50.21 | 298436 |
| 2022-07-18 | 50.96 | $50.21 | 259000 |
| 2022-07-15 | 52.66 | $50.33 | 394441 |
| 2022-07-14 | 52.03 | $50.28 | 346638 |
| 2022-07-13 | 53.95 | $50.42 | 442100 |
| 2022-07-12 | 53.25 | $50.36 | 620500 |
| 2022-07-11 | 49.32 | $50.04 | 225347 |
| 2022-07-08 | 48.02 | $49.94 | 162300 |
| 2022-07-07 | 48.61 | $49.99 | 184400 |
| 2022-07-06 | 49.07 | $50.03 | 259600 |
| 2022-07-05 | 50.66 | $50.17 | 395011 |
| 2022-07-01 | 51.22 | $50.22 | 296024 |
| 2022-06-30 | 46.59 | $49.81 | 206600 |
| 2022-06-29 | 43.49 | $49.56 | 208927 |
| 2022-06-28 | 40.04 | $49.30 | 189800 |
| 2022-06-27 | 40.22 | $49.32 | 513000 |
| 2022-06-24 | 43.06 | $49.63 | 456000 |
| 2022-06-23 | 44.30 | $49.76 | 300800 |
| 2022-06-22 | 38.59 | $49.32 | 255423 |
| 2022-06-21 | 33.59 | $48.98 | 413800 |
| 2022-06-17 | 36.23 | $49.30 | 880500 |
| 2022-06-16 | 29.67 | $48.90 | 499821 |
| 2022-06-15 | 33.71 | $49.39 | 495700 |
| 2022-06-14 | 22.47 | $48.84 | 342600 |
| 2022-06-13 | 24.40 | $49.11 | 470300 |
| 2022-06-10 | 28.74 | $49.61 | 508100 |
| 2022-06-09 | 31.28 | $49.85 | 242606 |
| 2022-06-08 | 32.76 | $49.98 | 206325 |
| 2022-06-07 | 35.08 | $50.17 | 477600 |
| 2022-06-06 | 31.45 | $50.02 | 408600 |
| 2022-06-03 | 33.59 | $50.20 | 325200 |
| 2022-06-02 | 35.11 | $50.32 | 357938 |
| 2022-06-01 | 36.54 | $50.43 | 231700 |
| 2022-05-31 | 38.88 | $50.60 | 326028 |
| 2022-05-27 | 45.36 | $51.00 | 193700 |
| 2022-05-26 | 44.48 | $50.96 | 297900 |
| 2022-05-25 | 44.48 | $50.96 | 351300 |
| 2022-05-24 | 43.25 | $50.90 | 267813 |
| 2022-05-23 | 39.63 | $50.73 | 437234 |
| 2022-05-20 | 41.24 | $50.84 | 231400 |
| 2022-05-19 | 42.29 | $50.91 | 192905 |
| 2022-05-18 | 40.66 | $50.83 | 222900 |
| 2022-05-17 | 39.65 | $50.78 | 353333 |
| 2022-05-16 | 42.69 | $51.00 | 583500 |
| 2022-05-13 | 42.69 | $51.00 | 387143 |
| 2022-05-12 | 45.25 | $51.18 | 284100 |
| 2022-05-11 | 39.92 | $50.90 | 432400 |
| 2022-05-10 | 35.89 | $50.71 | 295300 |
| 2022-05-09 | 34.35 | $50.64 | 437011 |
| 2022-05-06 | 31.22 | $50.50 | 675300 |
| 2022-05-05 | 33.27 | $50.69 | 858800 |
| 2022-05-04 | 37.04 | $51.00 | 488318 |
| 2022-05-03 | 31.31 | $50.76 | 628805 |
| 2022-05-02 | 31.31 | $50.76 | 681821 |
| 2022-04-29 | 33.24 | $50.93 | 988604 |
| 2022-04-28 | 36.80 | $51.21 | 654012 |
| 2022-04-27 | 38.62 | $51.34 | 816200 |
| 2022-04-26 | 37.02 | $51.27 | 291600 |
| 2022-04-25 | 35.66 | $51.21 | 351700 |
| 2022-04-22 | 30.94 | $51.01 | 320900 |
| 2022-04-21 | 31.94 | $51.10 | 706719 |
| 2022-04-20 | 34.54 | $51.32 | 215400 |
| 2022-04-19 | 28.78 | $51.09 | 235947 |
| 2022-04-18 | 30.21 | $51.22 | 488640 |
| 2022-04-14 | 31.58 | $51.34 | 348000 |
| 2022-04-13 | 33.26 | $51.48 | 293100 |
| 2022-04-12 | 31.53 | $51.41 | 500942 |
| 2022-04-11 | 31.29 | $51.40 | 371700 |
| 2022-04-08 | 33.18 | $51.57 | 433306 |
| 2022-04-07 | 34.94 | $51.72 | 232511 |
| 2022-04-06 | 35.66 | $51.78 | 238500 |
| 2022-04-05 | 36.87 | $51.88 | 271900 |
| 2022-04-04 | 41.09 | $52.20 | 285200 |
| 2022-04-01 | 42.24 | $52.28 | 582700 |
| 2022-03-31 | 39.21 | $52.13 | 238400 |
| 2022-03-30 | 34.19 | $51.90 | 462241 |
| 2022-03-29 | 34.66 | $51.94 | 221331 |
| 2022-03-28 | 35.60 | $52.02 | 298900 |
| 2022-03-25 | 33.25 | $51.91 | 388302 |
| 2022-03-24 | 34.44 | $52.02 | 339300 |
| 2022-03-23 | 36.48 | $52.20 | 178133 |
| 2022-03-22 | 33.36 | $52.05 | 380627 |
| 2022-03-21 | 34.99 | $52.20 | 318300 |
| 2022-03-18 | 39.96 | $52.60 | 162700 |
| 2022-03-17 | 36.76 | $52.45 | 468200 |
| 2022-03-16 | 36.55 | $52.44 | 385000 |
| 2022-03-15 | 36.34 | $52.43 | 329741 |
| 2022-03-14 | 35.35 | $52.38 | 546600 |
| 2022-03-11 | 38.54 | $52.66 | 621201 |
| 2022-03-10 | 37.78 | $52.62 | 558700 |
| 2022-03-09 | 40.27 | $52.83 | 347300 |
| 2022-03-08 | 42.68 | $53.02 | 322331 |
| 2022-03-07 | 46.14 | $53.27 | 461723 |
| 2022-03-04 | 47.61 | $53.37 | 226893 |
| 2022-03-03 | 42.77 | $53.09 | 1.1M |
| 2022-03-02 | 41.30 | $53.01 | 198039 |
| 2022-03-01 | 49.82 | $53.57 | 439200 |
| 2022-02-28 | 39.18 | $53.07 | 351311 |
| 2022-02-25 | 35.54 | $52.93 | 312745 |
| 2022-02-24 | 34.74 | $52.90 | 413817 |
| 2022-02-23 | 33.18 | $52.84 | 475900 |
| 2022-02-22 | 34.22 | $52.92 | 367305 |
| 2022-02-18 | 37.42 | $53.15 | 167309 |
| 2022-02-17 | 34.37 | $53.03 | 423818 |
| 2022-02-16 | 32.29 | $52.95 | 327509 |
| 2022-02-15 | 28.79 | $52.82 | 293749 |
| 2022-02-14 | 29.35 | $52.87 | 307700 |
| 2022-02-11 | 32.56 | $53.14 | 258400 |
| 2022-02-10 | 24.41 | $52.86 | 260438 |
| 2022-02-09 | 28.50 | $53.21 | 390400 |
| 2022-02-08 | 24.74 | $53.10 | 159100 |
| 2022-02-07 | 26.29 | $53.23 | 1.1M |
| 2022-02-04 | 27.16 | $53.30 | 544100 |
| 2022-02-03 | 29.27 | $53.46 | 297800 |
| 2022-02-02 | 35.29 | $53.83 | 351900 |
| 2022-02-01 | 35.29 | $53.83 | 340800 |
| 2022-01-31 | 34.30 | $53.80 | 920500 |
| 2022-01-28 | 37.38 | $53.97 | 417208 |
| 2022-01-27 | 39.14 | $54.06 | 346944 |
| 2022-01-26 | 33.51 | $53.89 | 279300 |
| 2022-01-25 | 36.74 | $54.06 | 323700 |
| 2022-01-24 | 38.83 | $54.16 | 479133 |
| 2022-01-21 | 37.48 | $54.12 | 174500 |
| 2022-01-20 | 34.01 | $54.02 | 186900 |
| 2022-01-19 | 30.73 | $53.93 | 344948 |
| 2022-01-18 | 29.99 | $53.91 | 871300 |
| 2022-01-14 | 33.17 | $54.10 | 931142 |
| 2022-01-13 | 35.83 | $54.24 | 237000 |
| 2022-01-12 | 30.13 | $54.09 | 157446 |
| 2022-01-11 | 28.53 | $54.05 | 232200 |
| 2022-01-10 | 27.74 | $54.03 | 351000 |
| 2022-01-07 | 29.27 | $54.13 | 155000 |
| 2022-01-06 | 30.23 | $54.19 | 209004 |
| 2022-01-05 | 31.03 | $54.24 | 425920 |
| 2022-01-04 | 31.99 | $54.30 | 227200 |
| 2022-01-03 | 32.15 | $54.31 | 253447 |
| 2021-12-31 | 35.86 | $54.53 | 422100 |
| 2021-12-30 | 36.78 | $54.58 | 507500 |
| 2021-12-29 | 33.55 | $54.48 | 353312 |
| 2021-12-28 | 36.00 | $54.62 | 262502 |
| 2021-12-27 | 36.36 | $54.64 | 292848 |
| 2021-12-23 | 36.70 | $54.66 | 643600 |
| 2021-12-22 | 38.64 | $54.77 | 415521 |
| 2021-12-21 | 38.64 | $54.77 | 390600 |
| 2021-12-20 | 43.11 | $55.01 | 490641 |
| 2021-12-17 | 43.92 | $55.05 | 100339 |
| 2021-12-16 | 42.90 | $55.01 | 271322 |
| 2021-12-15 | 56.79 | $55.58 | 154100 |
| 2021-12-14 | 58.69 | $55.64 | 197800 |
| 2021-12-13 | 60.95 | $55.71 | 123500 |
| 2021-12-10 | 59.24 | $55.63 | 254900 |
| 2021-12-09 | 56.30 | $55.50 | 293900 |
| 2021-12-08 | 55.83 | $55.48 | 117514 |
| 2021-12-07 | 57.89 | $55.55 | 374500 |
| 2021-12-06 | 59.07 | $55.59 | 223300 |
| 2021-12-03 | 60.53 | $55.64 | 241001 |
| 2021-12-02 | 57.53 | $55.49 | 183149 |
| 2021-12-01 | 57.12 | $55.47 | 249700 |
| 2021-11-30 | 57.65 | $55.49 | 311900 |
| 2021-11-29 | 53.54 | $55.29 | 140300 |
| 2021-11-26 | 53.78 | $55.30 | 76447 |
| 2021-11-24 | 48.83 | $55.08 | 378846 |
| 2021-11-23 | 47.11 | $55.01 | 243100 |
| 2021-11-22 | 50.32 | $55.15 | 298836 |
| 2021-11-19 | 55.43 | $55.35 | 154210 |
| 2021-11-18 | 51.95 | $55.20 | 318929 |
| 2021-11-17 | 50.98 | $55.16 | 426300 |
| 2021-11-16 | 50.51 | $55.14 | 405900 |
| 2021-11-15 | 48.12 | $55.04 | 183400 |
| 2021-11-12 | 52.71 | $55.23 | 205900 |
| 2021-11-11 | 50.59 | $55.14 | 129737 |
| 2021-11-10 | 50.59 | $55.14 | 136900 |
| 2021-11-09 | 57.86 | $55.42 | 1.4M |
| 2021-11-08 | 55.24 | $55.30 | 104800 |
| 2021-11-05 | 59.65 | $55.45 | 170141 |
| 2021-11-04 | 51.87 | $55.13 | 173942 |
| 2021-11-03 | 48.00 | $55.00 | 136713 |
| 2021-11-02 | 47.07 | $54.97 | 135320 |
| 2021-11-01 | 42.50 | $54.83 | 503734 |
| 2021-10-29 | 43.52 | $54.87 | 372500 |
| 2021-10-28 | 45.06 | $54.93 | 169300 |
| 2021-10-27 | 48.90 | $55.07 | 188200 |
| 2021-10-26 | 40.66 | $54.83 | 132039 |
| 2021-10-25 | 39.50 | $54.80 | 184000 |
| 2021-10-22 | 38.75 | $54.78 | 126723 |
| 2021-10-21 | 36.09 | $54.71 | 141505 |
| 2021-10-20 | 36.74 | $54.74 | 120928 |
| 2021-10-19 | 36.37 | $54.73 | 207300 |
| 2021-10-18 | 39.37 | $54.87 | 327600 |
| 2021-10-15 | 40.05 | $54.90 | 381029 |
| 2021-10-14 | 43.08 | $55.03 | 341900 |
| 2021-10-13 | 37.55 | $54.87 | 150200 |
| 2021-10-12 | 34.54 | $54.79 | 315200 |
| 2021-10-11 | 30.55 | $54.69 | 70400 |
| 2021-10-08 | 33.04 | $54.82 | 72100 |
| 2021-10-07 | 35.12 | $54.92 | 89400 |
| 2021-10-06 | 35.55 | $54.94 | 251400 |
| 2021-10-05 | 35.17 | $54.93 | 378700 |
| 2021-10-04 | 38.34 | $55.08 | 274300 |
| 2021-10-01 | 40.66 | $55.18 | 438200 |
| 2021-09-30 | 34.65 | $55.02 | 176900 |
| 2021-09-29 | 37.35 | $55.14 | 172800 |
| 2021-09-28 | 34.10 | $55.06 | 102742 |
| 2021-09-27 | 37.83 | $55.22 | 369800 |
| 2021-09-24 | 37.83 | $55.22 | 84800 |
| 2021-09-23 | 40.05 | $55.31 | 163437 |
| 2021-09-22 | 48.46 | $55.59 | 150723 |
| 2021-09-21 | 46.16 | $55.53 | 71314 |
| 2021-09-20 | 46.16 | $55.53 | 283900 |
| 2021-09-17 | 42.69 | $55.44 | 156306 |
| 2021-09-16 | 43.58 | $55.47 | 162600 |
| 2021-09-15 | 45.69 | $55.54 | 195332 |
| 2021-09-14 | 48.89 | $55.64 | 213136 |
| 2021-09-13 | 47.13 | $55.59 | 319218 |
| 2021-09-10 | 46.43 | $55.57 | 392100 |
| 2021-09-09 | 48.57 | $55.64 | 344200 |
| 2021-09-08 | 46.21 | $55.57 | 195400 |
| 2021-09-07 | 44.12 | $55.51 | 288900 |
| 2021-09-03 | 48.28 | $55.65 | 201228 |
| 2021-09-02 | 51.93 | $55.76 | 215300 |
| 2021-09-01 | 47.84 | $55.64 | 358500 |
| 2021-08-31 | 51.67 | $55.75 | 1.7M |
| 2021-08-30 | 55.50 | $55.85 | 93933 |
| 2021-08-27 | 53.88 | $55.80 | 95200 |
| 2021-08-26 | 51.52 | $55.73 | 212318 |
| 2021-08-25 | 50.49 | $55.70 | 423400 |
| 2021-08-24 | 57.01 | $55.87 | 130907 |
| 2021-08-23 | 60.50 | $55.95 | 153500 |
| 2021-08-20 | 62.32 | $55.99 | 236400 |
| 2021-08-19 | 61.21 | $55.95 | 202244 |
| 2021-08-18 | 62.52 | $55.98 | 153200 |
| 2021-08-17 | 62.94 | $55.99 | 130548 |
| 2021-08-16 | 59.55 | $55.86 | 274700 |
| 2021-08-13 | 61.61 | $55.91 | 179105 |
| 2021-08-12 | 60.03 | $55.85 | 88300 |
| 2021-08-11 | 61.23 | $55.88 | 156500 |
| 2021-08-10 | 60.48 | $55.85 | 148700 |
| 2021-08-09 | 63.18 | $55.92 | 215900 |
| 2021-08-06 | 60.55 | $55.81 | 332301 |
| 2021-08-05 | 67.18 | $55.97 | 401534 |
| 2021-08-04 | 68.97 | $56.01 | 1.1M |
| 2021-08-03 | 66.87 | $55.91 | 279500 |
| 2021-08-02 | 64.59 | $55.81 | 698400 |
| 2021-07-30 | 65.45 | $55.83 | 607948 |
| 2021-07-29 | 63.13 | $55.73 | 597500 |
| 2021-07-28 | 66.97 | $55.82 | 182319 |
| 2021-07-27 | 66.97 | $55.82 | 351000 |
| 2021-07-26 | 64.60 | $55.71 | 204900 |
| 2021-07-23 | 64.15 | $55.69 | 387543 |
| 2021-07-22 | 63.27 | $55.65 | 227338 |
| 2021-07-21 | 61.71 | $55.58 | 277903 |
| 2021-07-20 | 71.14 | $55.81 | 394809 |
| 2021-07-19 | 70.01 | $55.75 | 278400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.47
2026-07-17
Close Price
$49.85
Vol: 595858
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -89.47 | $49.85 | 595858 |
| 2026-07-16 | -85.26 | $49.89 | 560500 |
| 2026-07-15 | -77.89 | $49.96 | 2.7M |
| 2026-07-14 | -83.16 | $49.91 | 774916 |
| 2026-07-13 | -92.63 | $49.82 | 973238 |
| 2026-07-10 | -74.74 | $49.99 | 957300 |
| 2026-07-09 | -84.21 | $49.90 | 494403 |
| 2026-07-08 | -93.68 | $49.81 | 1.1M |
| 2026-07-07 | -97.44 | $49.94 | 767625 |
| 2026-07-06 | -90.77 | $50.11 | 1.0M |
| 2026-07-02 | -87.69 | $50.13 | 752300 |
| 2026-07-01 | -83.08 | $50.16 | 822600 |
| 2026-06-30 | -15.38 | $50.60 | 2.0M |
| 2026-06-29 | -11.11 | $50.61 | 865702 |
| 2026-06-26 | -12.70 | $50.60 | 639700 |
| 2026-06-25 | -12.70 | $50.60 | 783600 |
| 2026-06-24 | -10.17 | $50.58 | 687300 |
| 2026-06-23 | -30.51 | $50.46 | 883748 |
| 2026-06-22 | -24.14 | $50.45 | 783532 |
| 2026-06-18 | -8.11 | $50.53 | 574700 |
| 2026-06-17 | -14.47 | $50.43 | 991900 |
| 2026-06-16 | -3.49 | $50.46 | 626107 |
| 2026-06-15 | -9.52 | $50.39 | 968209 |
| 2026-06-12 | -2.82 | $50.32 | 617804 |
| 2026-06-11 | -4.23 | $50.31 | 1.0M |
| 2026-06-10 | -36.62 | $50.08 | 911891 |
| 2026-06-09 | -28.17 | $50.14 | 1.1M |
| 2026-06-08 | -38.03 | $50.07 | 980000 |
| 2026-06-05 | -28.17 | $50.14 | 1.5M |
| 2026-06-04 | -16.90 | $50.22 | 2.9M |
| 2026-06-03 | -23.94 | $50.17 | 1.3M |
| 2026-06-02 | -9.86 | $50.27 | 1.7M |
| 2026-06-01 | -15.49 | $50.23 | 3.6M |
| 2026-05-29 | -9.86 | $50.27 | 8.9M |
| 2026-05-28 | -6.25 | $50.23 | 52.2M |
| 2026-05-27 | -10.94 | $50.20 | 753500 |
| 2026-05-26 | -5.08 | $50.19 | 735200 |
| 2026-05-22 | -29.31 | $50.04 | 625044 |
| 2026-05-21 | -34.48 | $50.01 | 520000 |
| 2026-05-20 | -41.38 | $49.97 | 1.2M |
| 2026-05-19 | -91.38 | $49.68 | 1.2M |
| 2026-05-18 | -79.25 | $49.79 | 882226 |
| 2026-05-15 | -100.00 | $49.68 | 1.2M |
| 2026-05-14 | -71.43 | $49.92 | 779321 |
| 2026-05-13 | -69.39 | $49.93 | 726611 |
| 2026-05-12 | -79.59 | $49.88 | 824804 |
| 2026-05-11 | -55.10 | $50.00 | 720142 |
| 2026-05-08 | -22.45 | $50.16 | 1.0M |
| 2026-05-07 | -46.94 | $50.04 | 846900 |
| 2026-05-06 | -30.61 | $50.12 | 667423 |
| 2026-05-05 | -81.63 | $49.87 | 798100 |
| 2026-05-04 | -71.67 | $49.84 | 765047 |
| 2026-05-01 | -55.00 | $49.94 | 1.1M |
| 2026-04-30 | -60.00 | $49.91 | 4.9M |
| 2026-04-29 | -80.00 | $49.79 | 998329 |
| 2026-04-28 | -66.67 | $49.87 | 1.0M |
| 2026-04-27 | -56.67 | $49.93 | 741109 |
| 2026-04-24 | -29.03 | $50.09 | 685025 |
| 2026-04-23 | -50.00 | $49.96 | 683635 |
| 2026-04-22 | -32.26 | $50.07 | 807100 |
| 2026-04-21 | -48.39 | $49.97 | 1.0M |
| 2026-04-20 | -19.35 | $50.15 | 696253 |
| 2026-04-17 | -9.68 | $50.21 | 612500 |
| 2026-04-16 | -41.82 | $49.97 | 949200 |
| 2026-04-15 | -43.64 | $49.96 | 660100 |
| 2026-04-14 | -29.82 | $50.05 | 1.1M |
| 2026-04-13 | -54.39 | $49.91 | 737700 |
| 2026-04-10 | -52.63 | $49.92 | 1.2M |
| 2026-04-09 | -36.67 | $50.03 | 920800 |
| 2026-04-08 | -22.58 | $50.13 | 898232 |
| 2026-04-07 | -79.49 | $49.81 | 2.3M |
| 2026-04-06 | -82.05 | $49.79 | 1.3M |
| 2026-04-02 | -76.92 | $49.83 | 1.3M |
| 2026-04-01 | -73.08 | $49.86 | 4.0M |
| 2026-03-31 | -60.20 | $50.04 | 1.1M |
| 2026-03-30 | -83.67 | $49.81 | 1.6M |
| 2026-03-27 | -97.22 | $49.68 | 2.0M |
| 2026-03-26 | -97.37 | $49.76 | 910318 |
| 2026-03-25 | -75.44 | $50.01 | 861700 |
| 2026-03-24 | -97.37 | $49.76 | 3.0M |
| 2026-03-23 | -80.70 | $49.95 | 1.2M |
| 2026-03-20 | -99.12 | $49.74 | 1.5M |
| 2026-03-19 | -85.87 | $50.08 | 2.2M |
| 2026-03-18 | -91.21 | $50.04 | 1.3M |
| 2026-03-17 | -80.22 | $50.14 | 1.9M |
| 2026-03-16 | -81.32 | $50.13 | 1.2M |
| 2026-03-13 | -100.00 | $49.96 | 1.5M |
| 2026-03-12 | -95.51 | $50.02 | 3.8M |
| 2026-03-11 | -100.00 | $50.15 | 759425 |
| 2026-03-10 | -77.78 | $50.31 | 840000 |
| 2026-03-09 | -69.44 | $50.37 | 954800 |
| 2026-03-06 | -76.81 | $50.34 | 956122 |
| 2026-03-05 | -63.89 | $50.41 | 1.2M |
| 2026-03-04 | -36.00 | $50.60 | 789600 |
| 2026-03-03 | -36.00 | $50.60 | 1.5M |
| 2026-03-02 | -28.00 | $50.66 | 7.4M |
| 2026-02-27 | -1.33 | $50.86 | 606300 |
| 2026-02-26 | 0.00 | $50.74 | 1.5M |
| 2026-02-25 | -6.56 | $50.69 | 862800 |
| 2026-02-24 | -1.64 | $50.72 | 646300 |
| 2026-02-23 | -1.64 | $50.72 | 803304 |
| 2026-02-20 | -3.57 | $50.66 | 627700 |
| 2026-02-19 | 0.00 | $50.60 | 818200 |
| 2026-02-18 | -6.38 | $50.56 | 590853 |
| 2026-02-17 | -2.04 | $50.58 | 576600 |
| 2026-02-13 | -6.67 | $50.52 | 589600 |
| 2026-02-12 | 0.00 | $50.47 | 650001 |
| 2026-02-11 | -3.45 | $50.38 | 2.1M |
| 2026-02-10 | -25.00 | $50.31 | 930500 |
| 2026-02-09 | -46.43 | $50.25 | 865800 |
| 2026-02-06 | -53.57 | $50.23 | 704131 |
| 2026-02-05 | -57.14 | $50.22 | 822715 |
| 2026-02-04 | -85.71 | $50.14 | 1.1M |
| 2026-02-03 | -78.57 | $50.16 | 1.1M |
| 2026-02-02 | -60.61 | $50.18 | 1.6M |
| 2026-01-30 | -23.53 | $50.30 | 939841 |
| 2026-01-29 | -11.11 | $50.32 | 775422 |
| 2026-01-28 | -15.63 | $50.27 | 1.6M |
| 2026-01-27 | -31.25 | $50.22 | 998828 |
| 2026-01-26 | -28.13 | $50.23 | 766900 |
| 2026-01-23 | -50.00 | $50.16 | 872811 |
| 2026-01-22 | -35.14 | $50.19 | 727012 |
| 2026-01-21 | -36.59 | $50.17 | 1.4M |
| 2026-01-20 | -48.78 | $50.12 | 971500 |
| 2026-01-16 | -81.18 | $50.23 | 709403 |
| 2026-01-15 | -80.00 | $50.25 | 857430 |
| 2026-01-14 | -78.82 | $50.27 | 1.0M |
| 2026-01-13 | -81.18 | $50.23 | 922007 |
| 2026-01-12 | -78.24 | $50.28 | 957800 |
| 2026-01-09 | -80.00 | $50.25 | 822306 |
| 2026-01-08 | -82.35 | $50.21 | 1.1M |
| 2026-01-07 | -81.76 | $50.22 | 1.5M |
| 2026-01-06 | -85.29 | $50.16 | 1.4M |
| 2026-01-05 | -89.41 | $50.09 | 1.5M |
| 2026-01-02 | -91.76 | $50.05 | 788401 |
| 2025-12-31 | -94.32 | $50.01 | 620802 |
| 2025-12-30 | -90.34 | $50.08 | 1.5M |
| 2025-12-29 | -87.50 | $50.13 | 1.0M |
| 2025-12-26 | -86.63 | $50.16 | 1.6M |
| 2025-12-24 | -88.77 | $50.12 | 1.3M |
| 2025-12-23 | -94.65 | $50.01 | 1.7M |
| 2025-12-22 | -98.40 | $49.94 | 1.9M |
| 2025-12-19 | -98.92 | $49.95 | 1.2M |
| 2025-12-18 | -48.65 | $51.60 | 1.1M |
| 2025-12-17 | -70.27 | $51.52 | 676037 |
| 2025-12-16 | -59.46 | $51.56 | 649900 |
| 2025-12-15 | -67.57 | $51.53 | 577200 |
| 2025-12-12 | -81.08 | $51.48 | 575927 |
| 2025-12-11 | -70.27 | $51.52 | 1.1M |
| 2025-12-10 | -86.84 | $51.46 | 793100 |
| 2025-12-09 | -86.84 | $51.46 | 852900 |
| 2025-12-08 | -84.21 | $51.47 | 745205 |
| 2025-12-05 | -88.89 | $51.55 | 460723 |
| 2025-12-04 | -74.07 | $51.59 | 740000 |
| 2025-12-03 | -51.85 | $51.65 | 772347 |
| 2025-12-02 | -51.85 | $51.65 | 1.4M |
| 2025-12-01 | -62.96 | $51.62 | 840400 |
| 2025-11-28 | -20.00 | $51.76 | 311839 |
| 2025-11-26 | -13.33 | $51.78 | 776300 |
| 2025-11-25 | -23.33 | $51.75 | 617900 |
| 2025-11-24 | -53.33 | $51.66 | 1.3M |
| 2025-11-21 | -63.33 | $51.63 | 826900 |
| 2025-11-20 | -80.00 | $51.58 | 782210 |
| 2025-11-19 | -86.67 | $51.56 | 5.6M |
| 2025-11-18 | -82.61 | $51.64 | 1.0M |
| 2025-11-17 | -86.36 | $51.64 | 740200 |
| 2025-11-14 | -90.91 | $51.63 | 1.5M |
| 2025-11-13 | -77.78 | $51.69 | 440800 |
| 2025-11-12 | -22.22 | $51.79 | 431702 |
| 2025-11-11 | -19.05 | $51.79 | 484538 |
| 2025-11-10 | -44.83 | $51.70 | 436300 |
| 2025-11-07 | -37.14 | $51.70 | 626400 |
| 2025-11-06 | -25.00 | $51.73 | 395600 |
| 2025-11-05 | -36.73 | $51.65 | 749701 |
| 2025-11-04 | -26.53 | $51.70 | 605246 |
| 2025-11-03 | -21.43 | $51.71 | 837800 |
| 2025-10-31 | -10.53 | $51.77 | 6.0M |
| 2025-10-30 | -17.54 | $51.73 | 717521 |
| 2025-10-29 | -24.14 | $51.69 | 615600 |
| 2025-10-28 | -8.62 | $51.78 | 607700 |
| 2025-10-27 | -6.67 | $51.79 | 666927 |
| 2025-10-24 | -19.67 | $51.71 | 586045 |
| 2025-10-23 | -12.90 | $51.75 | 866200 |
| 2025-10-22 | -4.35 | $51.80 | 968600 |
| 2025-10-21 | -3.13 | $51.76 | 900100 |
| 2025-10-20 | -12.50 | $51.70 | 7.3M |
| 2025-10-17 | -14.06 | $51.69 | 3.3M |
| 2025-10-16 | 0.00 | $51.78 | 633700 |
| 2025-10-15 | -3.77 | $51.65 | 874142 |
| 2025-10-14 | -2.13 | $51.60 | 726015 |
| 2025-10-13 | -4.88 | $51.53 | 395034 |
| 2025-10-10 | -10.00 | $51.50 | 1.1M |
| 2025-10-09 | -32.26 | $51.35 | 1.7M |
| 2025-10-08 | -17.95 | $51.38 | 692500 |
| 2025-10-07 | -39.47 | $51.29 | 667303 |
| 2025-10-06 | -42.11 | $51.28 | 862600 |
| 2025-10-03 | -23.68 | $51.35 | 941400 |
| 2025-10-02 | -31.58 | $51.32 | 1.6M |
| 2025-10-01 | -44.74 | $51.27 | 2.1M |
| 2025-09-30 | -44.68 | $51.23 | 3.0M |
| 2025-09-29 | -26.32 | $51.29 | 704100 |
| 2025-09-26 | -38.60 | $51.22 | 640064 |
| 2025-09-25 | -47.37 | $51.17 | 597276 |
| 2025-09-24 | -40.35 | $51.21 | 738139 |
| 2025-09-23 | -28.07 | $51.28 | 1.7M |
| 2025-09-22 | -31.58 | $51.26 | 580800 |
| 2025-09-19 | -28.07 | $51.28 | 687633 |
| 2025-09-18 | -26.32 | $51.29 | 911946 |
| 2025-09-17 | -15.79 | $51.35 | 1.1M |
| 2025-09-16 | -12.24 | $51.30 | 3.1M |
| 2025-09-15 | -8.16 | $51.32 | 618126 |
| 2025-09-12 | -20.41 | $51.26 | 694545 |
| 2025-09-11 | -4.08 | $51.34 | 547217 |
| 2025-09-10 | -4.35 | $51.31 | 534403 |
| 2025-09-09 | -9.09 | $51.27 | 495300 |
| 2025-09-08 | -2.27 | $51.30 | 536500 |
| 2025-09-05 | -11.63 | $51.25 | 588800 |
| 2025-09-04 | -27.03 | $51.14 | 752500 |
| 2025-09-03 | -56.76 | $51.03 | 1.3M |
| 2025-09-02 | -87.50 | $50.92 | 677640 |
| 2025-08-29 | -62.86 | $51.05 | 451337 |
| 2025-08-28 | -51.43 | $51.09 | 912000 |
| 2025-08-27 | -68.57 | $51.03 | 2.0M |
| 2025-08-26 | -63.89 | $51.04 | 503246 |
| 2025-08-25 | -86.11 | $50.96 | 577034 |
| 2025-08-22 | -55.56 | $51.07 | 526324 |
| 2025-08-21 | -80.49 | $50.94 | 549128 |
| 2025-08-20 | -51.16 | $51.05 | 537300 |
| 2025-08-19 | -65.12 | $50.99 | 468910 |
| 2025-08-18 | -69.77 | $50.97 | 492900 |
| 2025-08-15 | -67.44 | $50.98 | 1.9M |
| 2025-08-14 | -39.53 | $51.10 | 404848 |
| 2025-08-13 | -18.60 | $51.19 | 621640 |
| 2025-08-12 | -41.86 | $51.09 | 535904 |
| 2025-08-11 | -28.26 | $51.14 | 440017 |
| 2025-08-08 | -30.43 | $51.13 | 392800 |
| 2025-08-07 | -10.87 | $51.22 | 446939 |
| 2025-08-06 | -13.04 | $51.21 | 518603 |
| 2025-08-05 | -6.52 | $51.24 | 1.0M |
| 2025-08-04 | 0.00 | $51.24 | 563200 |
| 2025-08-01 | -2.56 | $51.19 | 430414 |
| 2025-07-31 | -25.81 | $51.04 | 915638 |
| 2025-07-30 | -58.06 | $50.94 | 704615 |
| 2025-07-29 | -36.11 | $51.04 | 699500 |
| 2025-07-28 | -52.78 | $50.98 | 445100 |
| 2025-07-25 | -58.33 | $50.96 | 567259 |
| 2025-07-24 | -77.78 | $50.89 | 580200 |
| 2025-07-23 | -61.11 | $50.95 | 438928 |
| 2025-07-22 | -25.00 | $51.08 | 455500 |
| 2025-07-21 | -36.11 | $51.04 | 724805 |
| 2025-07-18 | -66.67 | $50.93 | 533400 |
| 2025-07-17 | -69.44 | $50.92 | 585307 |
| 2025-07-16 | -61.11 | $50.95 | 477622 |
| 2025-07-15 | -88.89 | $50.85 | 586604 |
| 2025-07-14 | -80.56 | $50.88 | 551931 |
| 2025-07-11 | -90.63 | $50.88 | 515200 |
| 2025-07-10 | -71.88 | $50.94 | 674600 |
| 2025-07-09 | -43.75 | $51.03 | 717100 |
| 2025-07-08 | -56.41 | $50.95 | 655700 |
| 2025-07-07 | -34.88 | $51.02 | 1.1M |
| 2025-07-03 | -18.18 | $51.09 | 582533 |
| 2025-07-02 | -38.64 | $51.00 | 947400 |
| 2025-07-01 | -4.55 | $51.15 | 820408 |
| 2025-06-30 | -12.20 | $51.09 | 758522 |
| 2025-06-27 | -17.07 | $51.07 | 669900 |
| 2025-06-26 | -12.20 | $51.09 | 510400 |
| 2025-06-25 | -22.22 | $51.04 | 546300 |
| 2025-06-24 | -15.56 | $51.07 | 455500 |
| 2025-06-23 | -15.00 | $51.05 | 454923 |
| 2025-06-20 | -16.00 | $51.02 | 553428 |
| 2025-06-18 | -16.00 | $51.02 | 1.0M |
| 2025-06-17 | -21.43 | $50.94 | 944300 |
| 2025-06-16 | -25.71 | $50.91 | 646322 |
| 2025-06-13 | -28.57 | $50.89 | 510000 |
| 2025-06-12 | -5.71 | $51.05 | 767300 |
| 2025-06-11 | 0.00 | $50.97 | 2.0M |
| 2025-06-10 | -5.17 | $50.92 | 594300 |
| 2025-06-09 | -14.29 | $50.85 | 673700 |
| 2025-06-06 | -28.57 | $50.77 | 742100 |
| 2025-06-05 | -26.79 | $50.78 | 871010 |
| 2025-06-04 | -5.36 | $50.90 | 967800 |
| 2025-06-03 | -9.43 | $50.85 | 807200 |
| 2025-06-02 | -10.00 | $50.82 | 1.9M |
| 2025-05-30 | -2.00 | $50.86 | 953100 |
| 2025-05-29 | -10.00 | $50.82 | 1.7M |
| 2025-05-28 | -22.92 | $50.74 | 1.8M |
| 2025-05-27 | -18.75 | $50.76 | 2.0M |
| 2025-05-23 | -45.83 | $50.63 | 2.9M |
| 2025-05-22 | -75.00 | $50.49 | 2.0M |
| 2025-05-21 | -89.58 | $50.42 | 6.8M |
| 2025-05-20 | -56.25 | $50.58 | 42.9M |
| 2025-05-19 | -33.33 | $50.69 | 217400 |
| 2025-05-16 | -50.00 | $50.61 | 467000 |
| 2025-05-15 | -54.17 | $50.59 | 445700 |
| 2025-05-14 | -95.83 | $50.39 | 360100 |
| 2025-05-13 | -61.11 | $50.52 | 649800 |
| 2025-05-12 | -55.00 | $50.52 | 584310 |
| 2025-05-09 | -24.64 | $50.68 | 382732 |
| 2025-05-08 | -26.67 | $50.61 | 628600 |
| 2025-05-07 | -7.78 | $50.78 | 706044 |
| 2025-05-06 | -14.44 | $50.72 | 499100 |
| 2025-05-05 | -20.00 | $50.67 | 417716 |
| 2025-05-02 | -21.11 | $50.66 | 860026 |
| 2025-05-01 | -12.22 | $50.74 | 2.0M |
| 2025-04-30 | -3.33 | $50.82 | 3.9M |
| 2025-04-29 | 0.00 | $50.72 | 755066 |
| 2025-04-28 | -7.59 | $50.66 | 542700 |
| 2025-04-25 | -5.06 | $50.68 | 743830 |
| 2025-04-24 | -1.09 | $50.71 | 619100 |
| 2025-04-23 | -12.36 | $50.55 | 539243 |
| 2025-04-22 | -2.35 | $50.58 | 1.1M |
| 2025-04-21 | -12.94 | $50.49 | 493913 |
| 2025-04-17 | -8.24 | $50.53 | 773300 |
| 2025-04-16 | -12.94 | $50.49 | 628300 |
| 2025-04-15 | -26.14 | $50.37 | 573519 |
| 2025-04-14 | -22.34 | $50.39 | 611611 |
| 2025-04-11 | -37.23 | $50.25 | 1.5M |
| 2025-04-10 | -41.24 | $50.20 | 690369 |
| 2025-04-09 | -42.57 | $50.17 | 1.1M |
| 2025-04-08 | -35.42 | $50.19 | 1.4M |
| 2025-04-07 | -34.38 | $50.20 | 1.9M |
| 2025-04-04 | -15.63 | $50.38 | 622700 |
| 2025-04-03 | -3.95 | $50.30 | 539100 |
| 2025-04-02 | -19.40 | $50.11 | 1.2M |
| 2025-04-01 | -18.75 | $50.09 | 714444 |
| 2025-03-31 | -47.50 | $49.99 | 731209 |
| 2025-03-28 | -48.75 | $49.98 | 1.0M |
| 2025-03-27 | -65.12 | $49.87 | 507000 |
| 2025-03-26 | -68.60 | $49.84 | 622002 |
| 2025-03-25 | -69.77 | $49.83 | 922900 |
| 2025-03-24 | -70.93 | $49.82 | 408800 |
| 2025-03-21 | -67.44 | $49.85 | 663003 |
| 2025-03-20 | -68.60 | $49.84 | 953500 |
| 2025-03-19 | -62.79 | $49.89 | 3.3M |
| 2025-03-18 | -75.58 | $49.78 | 2.3M |
| 2025-03-17 | -80.23 | $49.74 | 879822 |
| 2025-03-14 | -86.05 | $49.69 | 755900 |
| 2025-03-13 | -84.88 | $49.70 | 1.7M |
| 2025-03-12 | -91.86 | $49.64 | 830041 |
| 2025-03-11 | -100.00 | $49.59 | 671100 |
| 2025-03-10 | -84.81 | $49.76 | 731200 |
| 2025-03-07 | -89.87 | $49.72 | 382301 |
| 2025-03-06 | -83.75 | $49.77 | 474330 |
| 2025-03-05 | -96.72 | $49.86 | 808907 |
| 2025-03-04 | -88.89 | $50.05 | 480000 |
| 2025-03-03 | -28.89 | $50.32 | 1.1M |
| 2025-02-28 | -4.44 | $50.43 | 389500 |
| 2025-02-27 | -26.67 | $50.33 | 270412 |
| 2025-02-26 | -14.81 | $50.37 | 651900 |
| 2025-02-25 | -25.93 | $50.31 | 466600 |
| 2025-02-24 | -57.41 | $50.14 | 600845 |
| 2025-02-21 | -40.68 | $50.21 | 241100 |
| 2025-02-20 | -63.33 | $50.07 | 377000 |
| 2025-02-19 | -68.33 | $50.04 | 604420 |
| 2025-02-18 | -58.33 | $50.10 | 572400 |
| 2025-02-14 | -31.25 | $50.25 | 959600 |
| 2025-02-13 | -12.35 | $50.35 | 324829 |
| 2025-02-12 | -35.63 | $50.14 | 422800 |
| 2025-02-11 | -19.23 | $50.25 | 473800 |
| 2025-02-10 | -8.65 | $50.36 | 409850 |
| 2025-02-07 | -10.58 | $50.34 | 379600 |
| 2025-02-06 | -4.81 | $50.40 | 488900 |
| 2025-02-05 | -3.85 | $50.41 | 1.7M |
| 2025-02-04 | -5.10 | $50.34 | 403400 |
| 2025-02-03 | -9.18 | $50.30 | 896300 |
| 2025-01-31 | -9.88 | $50.14 | 375002 |
| 2025-01-30 | -2.82 | $50.10 | 278700 |
| 2025-01-29 | -16.42 | $49.97 | 288700 |
| 2025-01-28 | -16.42 | $49.97 | 492700 |
| 2025-01-27 | -13.43 | $49.99 | 570920 |
| 2025-01-24 | -20.90 | $49.94 | 380100 |
| 2025-01-23 | -29.85 | $49.88 | 455636 |
| 2025-01-22 | -19.40 | $49.95 | 685923 |
| 2025-01-21 | -8.96 | $50.02 | 829400 |
| 2025-01-17 | -34.29 | $49.87 | 830826 |
| 2025-01-16 | -87.59 | $49.77 | 514529 |
| 2025-01-15 | -90.44 | $49.69 | 785439 |
| 2025-01-14 | -99.66 | $49.42 | 401334 |
| 2025-01-13 | -99.66 | $49.51 | 465300 |
| 2025-01-10 | -100.00 | $49.54 | 589709 |
| 2025-01-08 | -97.55 | $49.75 | 256326 |
| 2025-01-07 | -97.84 | $49.82 | 282101 |
| 2025-01-06 | -92.81 | $49.96 | 370001 |
| 2025-01-03 | -92.45 | $49.97 | 391700 |
| 2025-01-02 | -92.81 | $49.96 | 400708 |
| 2024-12-31 | -94.24 | $49.92 | 550100 |
| 2024-12-30 | -93.20 | $49.96 | 682000 |
| 2024-12-27 | -96.26 | $49.87 | 392142 |
| 2024-12-26 | -90.48 | $50.04 | 690500 |
| 2024-12-24 | -91.50 | $50.01 | 643500 |
| 2024-12-23 | -93.54 | $49.95 | 1.1M |
| 2024-12-20 | -90.82 | $50.03 | 1.5M |
| 2024-12-19 | -93.88 | $49.94 | 881600 |
| 2024-12-18 | -99.65 | $49.87 | 729925 |
| 2024-12-17 | -42.59 | $52.24 | 415300 |
| 2024-12-16 | -37.96 | $52.29 | 366526 |
| 2024-12-13 | -42.59 | $52.24 | 307800 |
| 2024-12-12 | -40.74 | $52.26 | 292900 |
| 2024-12-11 | -25.69 | $52.42 | 308100 |
| 2024-12-10 | -24.77 | $52.43 | 409134 |
| 2024-12-09 | -22.94 | $52.45 | 387400 |
| 2024-12-06 | -22.52 | $52.45 | 351127 |
| 2024-12-05 | -25.22 | $52.41 | 485329 |
| 2024-12-04 | -17.39 | $52.46 | 336000 |
| 2024-12-03 | -27.54 | $52.32 | 968611 |
| 2024-12-02 | -24.64 | $52.36 | 706600 |
| 2024-11-29 | -4.00 | $52.28 | 135342 |
| 2024-11-27 | -6.49 | $52.04 | 270618 |
| 2024-11-26 | -8.33 | $51.98 | 309500 |
| 2024-11-25 | -2.78 | $52.02 | 438005 |
| 2024-11-22 | -23.94 | $51.86 | 380636 |
| 2024-11-21 | -23.53 | $51.71 | 522430 |
| 2024-11-20 | -35.29 | $51.65 | 322918 |
| 2024-11-19 | -21.57 | $51.72 | 290200 |
| 2024-11-18 | -17.65 | $51.74 | 268100 |
| 2024-11-15 | -5.88 | $51.80 | 798826 |
| 2024-11-14 | -29.23 | $51.78 | 727200 |
| 2024-11-13 | -53.85 | $51.62 | 321900 |
| 2024-11-12 | -49.23 | $51.65 | 286730 |
| 2024-11-11 | -30.77 | $51.77 | 338500 |
| 2024-11-08 | -43.08 | $51.69 | 315100 |
| 2024-11-07 | -49.23 | $51.65 | 371000 |
| 2024-11-06 | -76.92 | $51.47 | 351100 |
| 2024-11-05 | -59.62 | $51.66 | 248100 |
| 2024-11-04 | -71.15 | $51.60 | 288400 |
| 2024-11-01 | -86.54 | $51.52 | 603745 |
| 2024-10-31 | -76.92 | $51.57 | 679400 |
| 2024-10-30 | -91.67 | $51.53 | 453726 |
| 2024-10-29 | -62.50 | $51.67 | 313100 |
| 2024-10-28 | -60.34 | $51.72 | 407100 |
| 2024-10-25 | -74.14 | $51.64 | 363711 |
| 2024-10-24 | -63.79 | $51.70 | 833900 |
| 2024-10-23 | -84.48 | $51.58 | 305743 |
| 2024-10-22 | -74.14 | $51.64 | 663600 |
| 2024-10-21 | -68.97 | $51.67 | 182700 |
| 2024-10-18 | -24.14 | $51.93 | 249637 |
| 2024-10-17 | -39.66 | $51.84 | 193400 |
| 2024-10-16 | -39.66 | $51.84 | 278700 |
| 2024-10-15 | -60.34 | $51.72 | 424400 |
| 2024-10-14 | -77.59 | $51.62 | 170600 |
| 2024-10-11 | -72.41 | $51.65 | 645343 |
| 2024-10-10 | -81.03 | $51.60 | 917400 |
| 2024-10-09 | -96.55 | $51.51 | 246400 |
| 2024-10-08 | -72.41 | $51.65 | 554700 |
| 2024-10-07 | -89.66 | $51.55 | 696725 |
| 2024-10-04 | -97.96 | $51.59 | 366500 |
| 2024-10-03 | -58.33 | $51.79 | 374400 |
| 2024-10-02 | -31.37 | $51.91 | 347301 |
| 2024-10-01 | -8.20 | $52.02 | 327200 |
| 2024-09-30 | -22.22 | $51.82 | 399300 |
| 2024-09-27 | -10.14 | $51.89 | 197900 |
| 2024-09-26 | -17.39 | $51.84 | 670201 |
| 2024-09-25 | -23.19 | $51.80 | 206349 |
| 2024-09-24 | -4.29 | $51.93 | 314205 |
| 2024-09-23 | -10.00 | $51.89 | 380513 |
| 2024-09-20 | -22.86 | $51.80 | 2.8M |
| 2024-09-19 | -17.14 | $51.84 | 398906 |
| 2024-09-18 | -21.43 | $51.81 | 290936 |
| 2024-09-17 | -10.00 | $51.89 | 206900 |
| 2024-09-16 | -1.43 | $51.95 | 253428 |
| 2024-09-13 | -6.06 | $51.88 | 289133 |
| 2024-09-12 | -13.89 | $51.80 | 275400 |
| 2024-09-11 | -8.33 | $51.84 | 219713 |
| 2024-09-10 | -4.76 | $51.78 | 205934 |
| 2024-09-09 | -11.67 | $51.70 | 385725 |
| 2024-09-06 | -25.00 | $51.62 | 284900 |
| 2024-09-05 | -3.08 | $51.62 | 244500 |
| 2024-09-04 | 0.00 | $51.61 | 325900 |
| 2024-09-03 | -20.00 | $51.39 | 351500 |
| 2024-08-30 | -48.28 | $51.29 | 203800 |
| 2024-08-29 | -44.83 | $51.31 | 272947 |
| 2024-08-28 | -40.68 | $51.33 | 285200 |
| 2024-08-27 | -32.43 | $51.33 | 259200 |
| 2024-08-26 | -20.99 | $51.40 | 425702 |
| 2024-08-23 | -10.11 | $51.48 | 272823 |
| 2024-08-22 | -25.51 | $51.32 | 222000 |
| 2024-08-21 | -12.28 | $51.43 | 422613 |
| 2024-08-20 | -13.39 | $51.40 | 278718 |
| 2024-08-19 | -20.47 | $51.31 | 530328 |
| 2024-08-16 | -20.93 | $51.30 | 250200 |
| 2024-08-15 | -22.70 | $51.25 | 387614 |
| 2024-08-14 | -10.64 | $51.42 | 242935 |
| 2024-08-13 | -14.18 | $51.37 | 194700 |
| 2024-08-12 | -20.57 | $51.28 | 676800 |
| 2024-08-09 | -21.99 | $51.26 | 288639 |
| 2024-08-08 | -32.62 | $51.11 | 399103 |
| 2024-08-07 | -35.46 | $51.07 | 476900 |
| 2024-08-06 | -14.58 | $51.36 | 444528 |
| 2024-08-05 | -12.26 | $51.38 | 531412 |
| 2024-08-02 | -1.45 | $51.38 | 333346 |
| 2024-08-01 | -8.11 | $51.02 | 1.1M |
| 2024-07-31 | 0.00 | $50.96 | 362000 |
| 2024-07-30 | -8.82 | $50.76 | 489749 |
| 2024-07-29 | -1.96 | $50.75 | 382600 |
| 2024-07-26 | -8.25 | $50.64 | 307000 |
| 2024-07-25 | -27.84 | $50.45 | 2.6M |
| 2024-07-24 | -43.30 | $50.30 | 2.3M |
| 2024-07-23 | -30.93 | $50.42 | 208030 |
| 2024-07-22 | -37.11 | $50.36 | 278500 |
| 2024-07-19 | -32.99 | $50.40 | 146000 |
| 2024-07-18 | -11.84 | $50.42 | 231700 |
| 2024-07-17 | -11.84 | $50.42 | 625200 |
| 2024-07-16 | 0.00 | $50.49 | 303601 |
| 2024-07-15 | -8.33 | $50.30 | 693000 |
| 2024-07-12 | -3.57 | $50.29 | 271014 |
| 2024-07-11 | -3.11 | $50.26 | 238800 |
| 2024-07-10 | -3.33 | $50.15 | 276400 |
| 2024-07-09 | -6.90 | $50.05 | 772716 |
| 2024-07-08 | -2.07 | $50.12 | 384915 |
| 2024-07-05 | -2.78 | $50.10 | 174126 |
| 2024-07-03 | -6.94 | $50.04 | 336200 |
| 2024-07-02 | -18.06 | $49.88 | 322823 |
| 2024-07-01 | -25.69 | $49.77 | 242200 |
| 2024-06-28 | -15.28 | $49.92 | 244400 |
| 2024-06-27 | -11.11 | $49.98 | 281300 |
| 2024-06-26 | -14.58 | $49.93 | 506900 |
| 2024-06-25 | -2.08 | $50.11 | 207900 |
| 2024-06-24 | -3.47 | $50.09 | 402603 |
| 2024-06-21 | -3.47 | $50.09 | 803600 |
| 2024-06-20 | -4.17 | $50.08 | 565131 |
| 2024-06-18 | -2.08 | $50.11 | 214300 |
| 2024-06-17 | -8.39 | $50.01 | 185700 |
| 2024-06-14 | -2.10 | $50.10 | 384425 |
| 2024-06-13 | 0.00 | $49.99 | 230518 |
| 2024-06-12 | -11.63 | $49.84 | 241802 |
| 2024-06-11 | -43.08 | $49.71 | 299100 |
| 2024-06-10 | -58.46 | $49.61 | 268628 |
| 2024-06-07 | -40.00 | $49.73 | 874200 |
| 2024-06-06 | -9.23 | $49.93 | 262800 |
| 2024-06-05 | -1.54 | $49.98 | 546914 |
| 2024-06-04 | -18.75 | $49.86 | 242100 |
| 2024-06-03 | -32.81 | $49.77 | 476200 |
| 2024-05-31 | -59.38 | $49.60 | 652722 |
| 2024-05-30 | -76.56 | $49.49 | 214145 |
| 2024-05-29 | -89.06 | $49.41 | 235112 |
| 2024-05-28 | -72.73 | $49.58 | 292800 |
| 2024-05-24 | -57.14 | $49.66 | 167311 |
| 2024-05-23 | -55.56 | $49.63 | 222600 |
| 2024-05-22 | -37.84 | $49.70 | 330422 |
| 2024-05-21 | -25.68 | $49.79 | 232626 |
| 2024-05-20 | -29.73 | $49.76 | 244400 |
| 2024-05-17 | -27.03 | $49.78 | 160643 |
| 2024-05-16 | -16.22 | $49.86 | 362300 |
| 2024-05-15 | 0.00 | $49.98 | 334400 |
| 2024-05-14 | -34.33 | $49.68 | 264741 |
| 2024-05-13 | -29.85 | $49.71 | 176200 |
| 2024-05-10 | -35.82 | $49.67 | 385100 |
| 2024-05-09 | -16.42 | $49.80 | 314623 |
| 2024-05-08 | -10.45 | $49.84 | 295103 |
| 2024-05-07 | -7.46 | $49.86 | 1.1M |
| 2024-05-06 | -21.67 | $49.71 | 233730 |
| 2024-05-03 | -25.00 | $49.69 | 436616 |
| 2024-05-02 | -45.90 | $49.57 | 523100 |
| 2024-05-01 | -59.15 | $49.53 | 1.0M |
| 2024-04-30 | -71.83 | $49.44 | 1.7M |
| 2024-04-29 | -67.61 | $49.47 | 434400 |
| 2024-04-26 | -74.65 | $49.42 | 298100 |
| 2024-04-25 | -94.67 | $49.28 | 328424 |
| 2024-04-24 | -95.65 | $49.35 | 329348 |
| 2024-04-23 | -74.60 | $49.54 | 211700 |
| 2024-04-22 | -66.67 | $49.59 | 277400 |
| 2024-04-19 | -79.37 | $49.51 | 283700 |
| 2024-04-18 | -84.13 | $49.48 | 289931 |
| 2024-04-17 | -73.02 | $49.55 | 296219 |
| 2024-04-16 | -92.06 | $49.43 | 261303 |
| 2024-04-15 | -87.04 | $49.54 | 315426 |
| 2024-04-12 | -51.85 | $49.73 | 278500 |
| 2024-04-11 | -83.33 | $49.56 | 359606 |
| 2024-04-10 | -100.00 | $49.54 | 286200 |
| 2024-04-09 | -42.55 | $49.81 | 266839 |
| 2024-04-08 | -74.47 | $49.66 | 283418 |
| 2024-04-05 | -57.45 | $49.74 | 289100 |
| 2024-04-04 | -19.15 | $49.92 | 438300 |
| 2024-04-03 | -48.94 | $49.78 | 333600 |
| 2024-04-02 | -53.19 | $49.76 | 432544 |
| 2024-04-01 | -48.94 | $49.78 | 649800 |
| 2024-03-28 | -10.71 | $49.95 | 177426 |
| 2024-03-27 | -7.14 | $49.97 | 218400 |
| 2024-03-26 | -27.12 | $49.79 | 240535 |
| 2024-03-25 | -27.42 | $49.78 | 254400 |
| 2024-03-22 | -11.29 | $49.88 | 339800 |
| 2024-03-21 | -37.10 | $49.72 | 699300 |
| 2024-03-20 | -39.68 | $49.70 | 285800 |
| 2024-03-19 | -42.47 | $49.64 | 288448 |
| 2024-03-18 | -53.42 | $49.56 | 239334 |
| 2024-03-15 | -52.05 | $49.57 | 243136 |
| 2024-03-14 | -56.16 | $49.54 | 213000 |
| 2024-03-13 | -31.51 | $49.72 | 291608 |
| 2024-03-12 | -17.50 | $49.81 | 287327 |
| 2024-03-11 | -15.00 | $49.83 | 350800 |
| 2024-03-08 | -10.00 | $49.87 | 408900 |
| 2024-03-07 | -9.21 | $49.84 | 247946 |
| 2024-03-06 | -8.45 | $49.80 | 371000 |
| 2024-03-05 | -12.68 | $49.77 | 333700 |
| 2024-03-04 | -1.92 | $49.66 | 727900 |
| 2024-03-01 | -9.62 | $49.62 | 546800 |
| 2024-02-29 | -51.32 | $49.52 | 321549 |
| 2024-02-28 | -63.16 | $49.43 | 716817 |
| 2024-02-27 | -73.68 | $49.35 | 290700 |
| 2024-02-26 | -65.79 | $49.41 | 484700 |
| 2024-02-23 | -57.89 | $49.47 | 262000 |
| 2024-02-22 | -72.37 | $49.36 | 444619 |
| 2024-02-21 | -82.89 | $49.28 | 479910 |
| 2024-02-20 | -69.74 | $49.38 | 347431 |
| 2024-02-16 | -76.32 | $49.33 | 519000 |
| 2024-02-15 | -61.84 | $49.44 | 629401 |
| 2024-02-14 | -56.58 | $49.48 | 515045 |
| 2024-02-13 | -96.05 | $49.18 | 551100 |
| 2024-02-12 | -72.37 | $49.36 | 278400 |
| 2024-02-09 | -77.63 | $49.32 | 303205 |
| 2024-02-08 | -77.63 | $49.32 | 262210 |
| 2024-02-07 | -71.05 | $49.37 | 470000 |
| 2024-02-06 | -55.26 | $49.49 | 490028 |
| 2024-02-05 | -60.53 | $49.45 | 608532 |
| 2024-02-02 | -38.16 | $49.62 | 330300 |
| 2024-02-01 | -10.53 | $49.83 | 514535 |
| 2024-01-31 | -8.20 | $49.71 | 305000 |
| 2024-01-30 | -35.59 | $49.53 | 598433 |
| 2024-01-29 | -43.94 | $49.52 | 1.4M |
| 2024-01-26 | -84.62 | $49.27 | 260531 |
| 2024-01-25 | -79.31 | $49.33 | 243023 |
| 2024-01-24 | -97.70 | $49.17 | 329800 |
| 2024-01-23 | -93.02 | $49.22 | 484000 |
| 2024-01-22 | -81.40 | $49.32 | 512600 |
| 2024-01-19 | -89.53 | $49.25 | 392100 |
| 2024-01-18 | -97.67 | $49.18 | 344500 |
| 2024-01-17 | -95.06 | $49.25 | 346500 |
| 2024-01-16 | -95.65 | $49.36 | 292303 |
| 2024-01-12 | -58.23 | $49.56 | 224900 |
| 2024-01-11 | -83.06 | $49.54 | 1.6M |
| 2024-01-10 | -94.54 | $49.33 | 474244 |
| 2024-01-09 | -90.71 | $49.40 | 1.1M |
| 2024-01-08 | -84.15 | $49.52 | 742212 |
| 2024-01-05 | -89.07 | $49.43 | 535400 |
| 2024-01-04 | -86.34 | $49.48 | 316500 |
| 2024-01-03 | -73.77 | $49.71 | 357200 |
| 2024-01-02 | -78.14 | $49.63 | 683700 |
| 2023-12-29 | -68.85 | $49.80 | 674100 |
| 2023-12-28 | -65.03 | $49.87 | 421712 |
| 2023-12-27 | -56.83 | $50.02 | 255200 |
| 2023-12-26 | -69.40 | $49.79 | 246500 |
| 2023-12-22 | -74.32 | $49.70 | 413620 |
| 2023-12-21 | -67.76 | $49.82 | 686910 |
| 2023-12-20 | -69.95 | $49.78 | 606200 |
| 2023-12-19 | -78.69 | $49.62 | 411205 |
| 2023-12-18 | -84.70 | $49.51 | 568700 |
| 2023-12-15 | -86.89 | $49.47 | 596400 |
| 2023-12-14 | -96.72 | $49.29 | 412828 |
| 2023-12-13 | -1.84 | $51.03 | 309400 |
| 2023-12-12 | -8.33 | $50.64 | 312115 |
| 2023-12-11 | -11.32 | $50.57 | 10.3M |
| 2023-12-08 | -15.09 | $50.51 | 328100 |
| 2023-12-07 | -8.81 | $50.61 | 431100 |
| 2023-12-06 | -0.63 | $50.74 | 234300 |
| 2023-12-05 | -2.10 | $50.56 | 259219 |
| 2023-12-04 | -9.29 | $50.29 | 400702 |
| 2023-12-01 | 0.00 | $50.39 | 601600 |
| 2023-11-30 | -19.20 | $50.03 | 2.2M |
| 2023-11-29 | -1.32 | $50.25 | 328500 |
| 2023-11-28 | -1.43 | $50.06 | 261305 |
| 2023-11-27 | -8.27 | $49.89 | 391700 |
| 2023-11-24 | -25.93 | $49.65 | 250100 |
| 2023-11-22 | -5.76 | $49.92 | 347500 |
| 2023-11-21 | -2.63 | $49.89 | 414800 |
| 2023-11-20 | -6.94 | $49.75 | 174900 |
| 2023-11-17 | -3.47 | $49.80 | 330700 |
| 2023-11-16 | -3.70 | $49.71 | 378131 |
| 2023-11-15 | -11.48 | $49.49 | 272024 |
| 2023-11-14 | -1.64 | $49.61 | 326333 |
| 2023-11-13 | -26.79 | $49.23 | 530500 |
| 2023-11-10 | -20.54 | $49.30 | 215600 |
| 2023-11-09 | -22.32 | $49.28 | 238900 |
| 2023-11-08 | -0.95 | $49.45 | 254300 |
| 2023-11-07 | -6.12 | $49.33 | 446903 |
| 2023-11-06 | -28.89 | $49.05 | 337748 |
| 2023-11-03 | -11.11 | $49.21 | 250327 |
| 2023-11-02 | -9.76 | $49.10 | 454244 |
| 2023-11-01 | -19.51 | $49.02 | 506300 |
| 2023-10-31 | -58.54 | $48.70 | 618519 |
| 2023-10-30 | -54.88 | $48.73 | 612100 |
| 2023-10-27 | -53.66 | $48.74 | 281400 |
| 2023-10-26 | -60.98 | $48.68 | 257300 |
| 2023-10-25 | -91.46 | $48.43 | 355732 |
| 2023-10-24 | -64.63 | $48.65 | 309700 |
| 2023-10-23 | -74.39 | $48.57 | 174300 |
| 2023-10-20 | -82.93 | $48.50 | 217410 |
| 2023-10-19 | -85.37 | $48.48 | 292226 |
| 2023-10-18 | -78.05 | $48.54 | 248340 |
| 2023-10-17 | -69.51 | $48.61 | 174700 |
| 2023-10-16 | -46.34 | $48.80 | 446000 |
| 2023-10-13 | -35.37 | $48.89 | 264506 |
| 2023-10-12 | -52.44 | $48.75 | 284700 |
| 2023-10-11 | -33.33 | $48.92 | 1.1M |
| 2023-10-10 | -58.33 | $48.71 | 239100 |
| 2023-10-09 | -58.33 | $48.71 | 126611 |
| 2023-10-06 | -91.67 | $48.43 | 159429 |
| 2023-10-05 | -79.76 | $48.53 | 175443 |
| 2023-10-04 | -83.33 | $48.50 | 353610 |
| 2023-10-03 | -98.81 | $48.37 | 363203 |
| 2023-10-02 | -89.66 | $48.55 | 268200 |
| 2023-09-29 | -72.16 | $48.78 | 149400 |
| 2023-09-28 | -84.54 | $48.66 | 196445 |
| 2023-09-27 | -94.68 | $48.59 | 247200 |
| 2023-09-26 | -100.00 | $48.66 | 219020 |
| 2023-09-25 | -98.73 | $48.70 | 241500 |
| 2023-09-22 | -83.33 | $48.88 | 145200 |
| 2023-09-21 | -92.42 | $48.87 | 120000 |
| 2023-09-20 | -89.06 | $48.91 | 232840 |
| 2023-09-19 | -96.88 | $48.86 | 153600 |
| 2023-09-18 | -72.73 | $49.00 | 433740 |
| 2023-09-15 | -68.18 | $49.03 | 199317 |
| 2023-09-14 | -42.42 | $49.20 | 268200 |
| 2023-09-13 | -65.15 | $49.05 | 219200 |
| 2023-09-12 | -71.21 | $49.01 | 152615 |
| 2023-09-11 | -72.73 | $49.00 | 242500 |
| 2023-09-08 | -57.58 | $49.10 | 222146 |
| 2023-09-07 | -63.64 | $49.06 | 207525 |
| 2023-09-06 | -81.82 | $48.94 | 690400 |
| 2023-09-05 | -68.18 | $49.03 | 446100 |
| 2023-09-01 | -27.27 | $49.30 | 582033 |
| 2023-08-31 | -4.92 | $49.40 | 118000 |
| 2023-08-30 | -35.71 | $49.18 | 135721 |
| 2023-08-29 | -21.43 | $49.26 | 219108 |
| 2023-08-28 | -35.71 | $49.18 | 183400 |
| 2023-08-25 | -35.71 | $49.18 | 170500 |
| 2023-08-24 | -35.71 | $49.18 | 232004 |
| 2023-08-23 | -18.33 | $49.31 | 249000 |
| 2023-08-22 | -83.33 | $48.92 | 162000 |
| 2023-08-21 | -80.00 | $48.94 | 186623 |
| 2023-08-18 | -87.50 | $48.95 | 112300 |
| 2023-08-17 | -95.31 | $48.90 | 193800 |
| 2023-08-16 | -100.00 | $48.91 | 264500 |
| 2023-08-15 | -100.00 | $48.92 | 152100 |
| 2023-08-14 | -97.96 | $49.03 | 268043 |
| 2023-08-11 | -93.48 | $49.08 | 214700 |
| 2023-08-10 | -65.96 | $49.20 | 156600 |
| 2023-08-09 | -44.68 | $49.30 | 128032 |
| 2023-08-08 | -27.42 | $49.34 | 161700 |
| 2023-08-07 | -51.32 | $49.12 | 304102 |
| 2023-08-04 | -42.11 | $49.19 | 171235 |
| 2023-08-03 | -57.69 | $49.06 | 160828 |
| 2023-08-02 | -35.00 | $49.23 | 196100 |
| 2023-08-01 | -37.50 | $49.21 | 312500 |
| 2023-07-31 | -25.00 | $49.31 | 1.4M |
| 2023-07-28 | -22.50 | $49.33 | 129808 |
| 2023-07-27 | -41.25 | $49.18 | 208900 |
| 2023-07-26 | -22.50 | $49.33 | 224302 |
| 2023-07-25 | -16.25 | $49.38 | 157100 |
| 2023-07-24 | -15.00 | $49.39 | 153400 |
| 2023-07-21 | -18.18 | $49.34 | 157800 |
| 2023-07-20 | -24.68 | $49.29 | 788500 |
| 2023-07-19 | 0.00 | $49.48 | 173800 |
| 2023-07-18 | -12.99 | $49.38 | 226200 |
| 2023-07-17 | -31.17 | $49.24 | 266000 |
| 2023-07-14 | -49.35 | $49.10 | 134900 |
| 2023-07-13 | -32.47 | $49.23 | 446421 |
| 2023-07-12 | -58.44 | $49.03 | 486406 |
| 2023-07-11 | -93.51 | $48.76 | 295200 |
| 2023-07-10 | -85.71 | $48.82 | 158400 |
| 2023-07-07 | -87.01 | $48.81 | 242114 |
| 2023-07-06 | -88.31 | $48.80 | 337347 |
| 2023-07-05 | -85.71 | $48.94 | 1.3M |
| 2023-07-03 | -39.68 | $49.23 | 591100 |
| 2023-06-30 | -16.98 | $49.29 | 330200 |
| 2023-06-29 | -47.17 | $49.13 | 186600 |
| 2023-06-28 | -3.77 | $49.36 | 120600 |
| 2023-06-27 | -19.12 | $49.25 | 264210 |
| 2023-06-26 | -4.05 | $49.35 | 106400 |
| 2023-06-23 | -22.97 | $49.21 | 166300 |
| 2023-06-22 | -60.49 | $48.96 | 132000 |
| 2023-06-21 | -35.80 | $49.16 | 117700 |
| 2023-06-20 | -22.99 | $49.25 | 223400 |
| 2023-06-16 | -52.87 | $48.99 | 194100 |
| 2023-06-15 | -48.28 | $49.03 | 154800 |
| 2023-06-14 | -48.28 | $49.03 | 230000 |
| 2023-06-13 | -56.32 | $48.96 | 160741 |
| 2023-06-12 | -33.33 | $49.16 | 135400 |
| 2023-06-09 | -43.68 | $49.07 | 270400 |
| 2023-06-08 | -42.53 | $49.08 | 260644 |
| 2023-06-07 | -64.37 | $48.89 | 167500 |
| 2023-06-06 | -41.38 | $49.09 | 243909 |
| 2023-06-05 | -35.63 | $49.14 | 242714 |
| 2023-06-02 | -39.08 | $49.11 | 494512 |
| 2023-06-01 | -13.79 | $49.33 | 1.2M |
| 2023-05-31 | -28.74 | $49.20 | 205900 |
| 2023-05-30 | -47.13 | $49.04 | 171300 |
| 2023-05-26 | -82.76 | $48.73 | 215600 |
| 2023-05-25 | -90.80 | $48.66 | 213500 |
| 2023-05-24 | -75.86 | $48.79 | 171510 |
| 2023-05-23 | -66.67 | $48.86 | 233400 |
| 2023-05-22 | -65.48 | $48.87 | 398936 |
| 2023-05-19 | -73.61 | $48.89 | 234500 |
| 2023-05-18 | -75.34 | $48.87 | 224315 |
| 2023-05-17 | -38.67 | $49.13 | 268536 |
| 2023-05-16 | -37.65 | $49.10 | 129900 |
| 2023-05-15 | -23.53 | $49.22 | 201300 |
| 2023-05-12 | -17.65 | $49.27 | 149400 |
| 2023-05-11 | -8.24 | $49.35 | 237900 |
| 2023-05-10 | -22.78 | $49.18 | 233400 |
| 2023-05-09 | -48.10 | $48.98 | 191528 |
| 2023-05-08 | -39.24 | $49.05 | 355400 |
| 2023-05-05 | -27.85 | $49.14 | 445500 |
| 2023-05-04 | -11.39 | $49.27 | 180300 |
| 2023-05-03 | -1.45 | $49.25 | 155800 |
| 2023-05-02 | -4.35 | $49.23 | 408615 |
| 2023-05-01 | -55.07 | $48.88 | 194300 |
| 2023-04-28 | -17.39 | $49.14 | 1.3M |
| 2023-04-27 | -71.01 | $48.77 | 445500 |
| 2023-04-26 | -36.23 | $49.01 | 1.2M |
| 2023-04-25 | -31.88 | $49.04 | 229231 |
| 2023-04-24 | -81.16 | $48.70 | 395338 |
| 2023-04-21 | -78.57 | $48.72 | 175921 |
| 2023-04-20 | -72.86 | $48.76 | 2.1M |
| 2023-04-19 | -91.43 | $48.63 | 144442 |
| 2023-04-18 | -98.39 | $48.66 | 264813 |
| 2023-04-17 | -93.55 | $48.69 | 314511 |
| 2023-04-14 | -83.87 | $48.75 | 155900 |
| 2023-04-13 | -64.52 | $48.87 | 137624 |
| 2023-04-12 | -61.29 | $48.89 | 295300 |
| 2023-04-11 | -41.18 | $48.92 | 355800 |
| 2023-04-10 | -31.76 | $49.00 | 389304 |
| 2023-04-06 | -6.74 | $49.21 | 880709 |
| 2023-04-05 | -7.87 | $49.17 | 562115 |
| 2023-04-04 | -18.90 | $49.03 | 469035 |
| 2023-04-03 | -12.50 | $49.09 | 2.4M |
| 2023-03-31 | -21.48 | $48.95 | 289939 |
| 2023-03-30 | -30.20 | $48.82 | 159339 |
| 2023-03-29 | -27.85 | $48.83 | 457600 |
| 2023-03-28 | -22.15 | $48.92 | 129100 |
| 2023-03-27 | -22.15 | $48.92 | 4.0M |
| 2023-03-24 | -12.03 | $49.08 | 128020 |
| 2023-03-23 | -6.76 | $49.07 | 244300 |
| 2023-03-22 | -12.84 | $48.98 | 145700 |
| 2023-03-21 | -25.68 | $48.79 | 340837 |
| 2023-03-20 | -8.78 | $49.04 | 1.1M |
| 2023-03-17 | -4.86 | $49.06 | 159400 |
| 2023-03-16 | -26.06 | $48.74 | 158000 |
| 2023-03-15 | -14.18 | $48.90 | 220746 |
| 2023-03-14 | -41.86 | $48.44 | 409843 |
| 2023-03-13 | -12.40 | $48.82 | 170550 |
| 2023-03-10 | -12.64 | $48.45 | 448909 |
| 2023-03-09 | -59.60 | $48.09 | 213932 |
| 2023-03-08 | -59.60 | $48.09 | 214600 |
| 2023-03-07 | -73.74 | $47.95 | 143900 |
| 2023-03-06 | -86.67 | $47.83 | 212600 |
| 2023-03-03 | -78.86 | $47.95 | 147544 |
| 2023-03-02 | -96.35 | $47.74 | 162148 |
| 2023-03-01 | -98.43 | $47.81 | 200300 |
| 2023-02-28 | -88.89 | $47.94 | 263500 |
| 2023-02-27 | -92.79 | $48.03 | 306602 |
| 2023-02-24 | -87.39 | $48.09 | 217500 |
| 2023-02-23 | -78.38 | $48.19 | 463300 |
| 2023-02-22 | -86.49 | $48.10 | 180300 |
| 2023-02-21 | -99.10 | $47.96 | 377949 |
| 2023-02-17 | -79.12 | $48.34 | 285800 |
| 2023-02-16 | -91.21 | $48.23 | 242200 |
| 2023-02-15 | -94.05 | $48.27 | 202000 |
| 2023-02-14 | -85.71 | $48.34 | 666326 |
| 2023-02-13 | -89.39 | $48.47 | 143200 |
| 2023-02-10 | -95.45 | $48.43 | 112400 |
| 2023-02-09 | -62.12 | $48.65 | 237519 |
| 2023-02-08 | -72.46 | $48.56 | 319600 |
| 2023-02-07 | -57.45 | $48.52 | 266133 |
| 2023-02-06 | -37.23 | $48.71 | 164300 |
| 2023-02-03 | -23.40 | $48.84 | 342200 |
| 2023-02-02 | -8.65 | $48.97 | 544430 |
| 2023-02-01 | -39.00 | $48.63 | 396300 |
| 2023-01-31 | -44.25 | $48.52 | 427118 |
| 2023-01-30 | -39.07 | $48.43 | 537623 |
| 2023-01-27 | -30.46 | $48.56 | 484500 |
| 2023-01-26 | -22.52 | $48.68 | 398846 |
| 2023-01-25 | -15.89 | $48.78 | 217935 |
| 2023-01-24 | -18.54 | $48.74 | 434800 |
| 2023-01-23 | -31.13 | $48.55 | 832600 |
| 2023-01-20 | -23.84 | $48.66 | 288800 |
| 2023-01-19 | -12.58 | $48.83 | 469200 |
| 2023-01-18 | -5.30 | $48.94 | 321100 |
| 2023-01-17 | -5.60 | $48.69 | 580047 |
| 2023-01-13 | -13.27 | $48.49 | 406842 |
| 2023-01-12 | -55.46 | $48.57 | 375300 |
| 2023-01-11 | -61.92 | $48.50 | 175521 |
| 2023-01-10 | -74.62 | $48.17 | 431300 |
| 2023-01-09 | -75.00 | $48.16 | 545900 |
| 2023-01-06 | -67.31 | $48.36 | 396400 |
| 2023-01-05 | -77.82 | $48.12 | 326820 |
| 2023-01-04 | -75.90 | $48.18 | 347442 |
| 2023-01-03 | -85.97 | $47.90 | 569203 |
| 2022-12-30 | -98.56 | $47.55 | 962734 |
| 2022-12-29 | -93.18 | $47.83 | 448011 |
| 2022-12-28 | -97.73 | $47.71 | 628100 |
| 2022-12-27 | -97.70 | $47.74 | 655915 |
| 2022-12-23 | -97.54 | $47.91 | 604400 |
| 2022-12-22 | -91.39 | $48.06 | 953000 |
| 2022-12-21 | -95.24 | $48.09 | 569414 |
| 2022-12-20 | -98.27 | $48.02 | 425615 |
| 2022-12-19 | -97.57 | $48.28 | 561200 |
| 2022-12-16 | -94.00 | $48.41 | 614822 |
| 2022-12-15 | -94.97 | $48.59 | 558311 |
| 2022-12-14 | -53.76 | $49.79 | 631100 |
| 2022-12-13 | -35.96 | $49.88 | 514829 |
| 2022-12-12 | -37.88 | $49.79 | 568134 |
| 2022-12-09 | -37.88 | $49.79 | 324500 |
| 2022-12-08 | -23.48 | $49.98 | 307925 |
| 2022-12-07 | -8.72 | $50.14 | 490621 |
| 2022-12-06 | -5.88 | $50.18 | 471900 |
| 2022-12-05 | -11.29 | $49.91 | 442300 |
| 2022-12-02 | -5.38 | $50.02 | 329908 |
| 2022-12-01 | -1.08 | $50.10 | 402727 |
| 2022-11-30 | -2.37 | $49.91 | 639500 |
| 2022-11-29 | -7.05 | $49.71 | 516600 |
| 2022-11-28 | -9.62 | $49.67 | 582300 |
| 2022-11-25 | -11.54 | $49.64 | 148308 |
| 2022-11-23 | -2.56 | $49.78 | 262300 |
| 2022-11-22 | -2.14 | $49.63 | 513400 |
| 2022-11-21 | -7.46 | $49.50 | 599900 |
| 2022-11-18 | -9.09 | $49.45 | 509221 |
| 2022-11-17 | -4.92 | $49.51 | 317414 |
| 2022-11-16 | -4.37 | $49.52 | 1.7M |
| 2022-11-15 | -16.39 | $49.30 | 585700 |
| 2022-11-14 | -31.69 | $49.02 | 240439 |
| 2022-11-11 | -23.50 | $49.17 | 209142 |
| 2022-11-10 | -8.20 | $49.45 | 2.0M |
| 2022-11-09 | -19.55 | $48.81 | 448700 |
| 2022-11-08 | -33.58 | $48.61 | 252400 |
| 2022-11-07 | -55.47 | $48.31 | 587800 |
| 2022-11-04 | -30.66 | $48.65 | 297000 |
| 2022-11-03 | -35.04 | $48.59 | 862200 |
| 2022-11-02 | -24.09 | $48.74 | 503537 |
| 2022-11-01 | -15.33 | $48.86 | 339007 |
| 2022-10-31 | -22.63 | $48.76 | 1.2M |
| 2022-10-28 | -9.49 | $48.94 | 288000 |
| 2022-10-27 | -6.57 | $48.98 | 394043 |
| 2022-10-26 | -37.23 | $48.56 | 195700 |
| 2022-10-25 | -37.96 | $48.55 | 340600 |
| 2022-10-24 | -75.18 | $48.04 | 203300 |
| 2022-10-21 | -84.67 | $47.91 | 266600 |
| 2022-10-20 | -86.13 | $47.89 | 219625 |
| 2022-10-19 | -74.45 | $48.05 | 271740 |
| 2022-10-18 | -60.81 | $48.28 | 470914 |
| 2022-10-17 | -75.00 | $48.07 | 274200 |
| 2022-10-14 | -90.12 | $47.86 | 230104 |
| 2022-10-13 | -75.58 | $48.12 | 318006 |
| 2022-10-12 | -84.66 | $47.97 | 244500 |
| 2022-10-11 | -97.63 | $47.95 | 403041 |
| 2022-10-10 | -89.09 | $48.13 | 199929 |
| 2022-10-07 | -83.52 | $48.24 | 203600 |
| 2022-10-06 | -71.02 | $48.46 | 368720 |
| 2022-10-05 | -65.34 | $48.56 | 268937 |
| 2022-10-04 | -51.61 | $48.85 | 483838 |
| 2022-10-03 | -53.76 | $48.81 | 311800 |
| 2022-09-30 | -80.31 | $48.33 | 186235 |
| 2022-09-29 | -94.30 | $48.06 | 435200 |
| 2022-09-28 | -71.50 | $48.50 | 492300 |
| 2022-09-27 | -97.93 | $47.99 | 248900 |
| 2022-09-26 | -98.34 | $48.21 | 389525 |
| 2022-09-23 | -98.00 | $48.64 | 288613 |
| 2022-09-22 | -95.33 | $48.92 | 228634 |
| 2022-09-21 | -88.03 | $49.10 | 158044 |
| 2022-09-20 | -95.07 | $49.00 | 256844 |
| 2022-09-19 | -99.16 | $49.25 | 163900 |
| 2022-09-16 | -92.91 | $49.38 | 364420 |
| 2022-09-15 | -97.42 | $49.38 | 218900 |
| 2022-09-14 | -84.52 | $49.58 | 207800 |
| 2022-09-13 | -98.02 | $49.38 | 901324 |
| 2022-09-12 | -90.59 | $49.53 | 955600 |
| 2022-09-09 | -95.54 | $49.43 | 249625 |
| 2022-09-08 | -98.51 | $49.37 | 195000 |
| 2022-09-07 | -80.00 | $49.79 | 218700 |
| 2022-09-06 | -93.00 | $49.53 | 226416 |
| 2022-09-02 | -77.50 | $49.84 | 560726 |
| 2022-09-01 | -88.50 | $49.62 | 1.1M |
| 2022-08-31 | -99.45 | $49.71 | 155100 |
| 2022-08-30 | -91.62 | $49.88 | 264200 |
| 2022-08-29 | -94.83 | $49.95 | 266913 |
| 2022-08-26 | -96.89 | $50.04 | 166000 |
| 2022-08-25 | -80.77 | $50.34 | 225900 |
| 2022-08-24 | -95.51 | $50.11 | 159923 |
| 2022-08-23 | -97.24 | $50.19 | 123800 |
| 2022-08-22 | -99.24 | $50.30 | 111400 |
| 2022-08-19 | -99.15 | $50.44 | 422639 |
| 2022-08-18 | -72.48 | $50.81 | 128722 |
| 2022-08-17 | -52.78 | $50.84 | 295737 |
| 2022-08-16 | -22.30 | $51.27 | 340600 |
| 2022-08-15 | -20.26 | $51.29 | 141200 |
| 2022-08-12 | -30.72 | $51.13 | 244528 |
| 2022-08-11 | -39.87 | $50.99 | 180100 |
| 2022-08-10 | -20.92 | $51.28 | 168800 |
| 2022-08-09 | -26.80 | $51.19 | 223241 |
| 2022-08-08 | -20.92 | $51.28 | 243700 |
| 2022-08-05 | -32.70 | $51.08 | 198000 |
| 2022-08-04 | -5.71 | $51.50 | 200600 |
| 2022-08-03 | -8.57 | $51.45 | 222328 |
| 2022-08-02 | -18.86 | $51.27 | 334800 |
| 2022-08-01 | 0.00 | $51.59 | 899313 |
| 2022-07-29 | -8.70 | $51.32 | 163145 |
| 2022-07-28 | -9.09 | $51.19 | 228700 |
| 2022-07-27 | -5.78 | $50.79 | 139438 |
| 2022-07-26 | -9.83 | $50.72 | 203300 |
| 2022-07-25 | -7.19 | $50.71 | 173700 |
| 2022-07-22 | -9.58 | $50.67 | 315147 |
| 2022-07-21 | -12.59 | $50.34 | 294600 |
| 2022-07-20 | -20.00 | $50.24 | 108700 |
| 2022-07-19 | -18.75 | $50.21 | 298436 |
| 2022-07-18 | -18.75 | $50.21 | 259000 |
| 2022-07-15 | -10.29 | $50.33 | 394441 |
| 2022-07-14 | -13.14 | $50.28 | 346638 |
| 2022-07-13 | -5.14 | $50.42 | 442100 |
| 2022-07-12 | -8.57 | $50.36 | 620500 |
| 2022-07-11 | -19.50 | $50.04 | 225347 |
| 2022-07-08 | -25.79 | $49.94 | 162300 |
| 2022-07-07 | -22.64 | $49.99 | 184400 |
| 2022-07-06 | -20.13 | $50.03 | 259600 |
| 2022-07-05 | -6.62 | $50.17 | 395011 |
| 2022-07-01 | -3.31 | $50.22 | 296024 |
| 2022-06-30 | -36.75 | $49.81 | 206600 |
| 2022-06-29 | -56.99 | $49.56 | 208927 |
| 2022-06-28 | -71.58 | $49.30 | 189800 |
| 2022-06-27 | -75.86 | $49.32 | 513000 |
| 2022-06-24 | -62.50 | $49.63 | 456000 |
| 2022-06-23 | -56.90 | $49.76 | 300800 |
| 2022-06-22 | -75.86 | $49.32 | 255423 |
| 2022-06-21 | -90.52 | $48.98 | 413800 |
| 2022-06-17 | -76.72 | $49.30 | 880500 |
| 2022-06-16 | -93.97 | $48.90 | 499821 |
| 2022-06-15 | -73.48 | $49.39 | 495700 |
| 2022-06-14 | -97.39 | $48.84 | 342600 |
| 2022-06-13 | -97.04 | $49.11 | 470300 |
| 2022-06-10 | -98.67 | $49.61 | 508100 |
| 2022-06-09 | -95.77 | $49.85 | 242606 |
| 2022-06-08 | -97.62 | $49.98 | 206325 |
| 2022-06-07 | -84.55 | $50.17 | 477600 |
| 2022-06-06 | -96.75 | $50.02 | 408600 |
| 2022-06-03 | -93.52 | $50.20 | 325200 |
| 2022-06-02 | -94.68 | $50.32 | 357938 |
| 2022-06-01 | -97.50 | $50.43 | 231700 |
| 2022-05-31 | -81.33 | $50.60 | 326028 |
| 2022-05-27 | -28.00 | $51.00 | 193700 |
| 2022-05-26 | -33.33 | $50.96 | 297900 |
| 2022-05-25 | -33.33 | $50.96 | 351300 |
| 2022-05-24 | -53.68 | $50.90 | 267813 |
| 2022-05-23 | -71.58 | $50.73 | 437234 |
| 2022-05-20 | -60.00 | $50.84 | 231400 |
| 2022-05-19 | -52.63 | $50.91 | 192905 |
| 2022-05-18 | -61.05 | $50.83 | 222900 |
| 2022-05-17 | -66.32 | $50.78 | 353333 |
| 2022-05-16 | -43.16 | $51.00 | 583500 |
| 2022-05-13 | -43.16 | $51.00 | 387143 |
| 2022-05-12 | -30.77 | $51.18 | 284100 |
| 2022-05-11 | -60.36 | $50.90 | 432400 |
| 2022-05-10 | -77.48 | $50.71 | 295300 |
| 2022-05-09 | -83.78 | $50.64 | 437011 |
| 2022-05-06 | -99.16 | $50.50 | 675300 |
| 2022-05-05 | -95.37 | $50.69 | 858800 |
| 2022-05-04 | -77.06 | $51.00 | 488318 |
| 2022-05-03 | -100.00 | $50.76 | 628805 |
| 2022-05-02 | -100.00 | $50.76 | 681821 |
| 2022-04-29 | -97.92 | $50.93 | 988604 |
| 2022-04-28 | -80.71 | $51.21 | 654012 |
| 2022-04-27 | -71.43 | $51.34 | 816200 |
| 2022-04-26 | -76.43 | $51.27 | 291600 |
| 2022-04-25 | -80.71 | $51.21 | 351700 |
| 2022-04-22 | -95.00 | $51.01 | 320900 |
| 2022-04-21 | -92.54 | $51.10 | 706719 |
| 2022-04-20 | -78.46 | $51.32 | 215400 |
| 2022-04-19 | -96.15 | $51.09 | 235947 |
| 2022-04-18 | -92.68 | $51.22 | 488640 |
| 2022-04-14 | -97.79 | $51.34 | 348000 |
| 2022-04-13 | -90.15 | $51.48 | 293100 |
| 2022-04-12 | -95.45 | $51.41 | 500942 |
| 2022-04-11 | -96.21 | $51.40 | 371700 |
| 2022-04-08 | -83.97 | $51.57 | 433306 |
| 2022-04-07 | -89.29 | $51.72 | 232511 |
| 2022-04-06 | -90.38 | $51.78 | 238500 |
| 2022-04-05 | -90.00 | $51.88 | 271900 |
| 2022-04-04 | -66.41 | $52.20 | 285200 |
| 2022-04-01 | -66.00 | $52.28 | 582700 |
| 2022-03-31 | -77.78 | $52.13 | 238400 |
| 2022-03-30 | -91.98 | $51.90 | 462241 |
| 2022-03-29 | -95.39 | $51.94 | 221331 |
| 2022-03-28 | -91.33 | $52.02 | 298900 |
| 2022-03-25 | -97.69 | $51.91 | 388302 |
| 2022-03-24 | -98.75 | $52.02 | 339300 |
| 2022-03-23 | -87.50 | $52.20 | 178133 |
| 2022-03-22 | -96.88 | $52.05 | 380627 |
| 2022-03-21 | -96.55 | $52.20 | 318300 |
| 2022-03-18 | -74.63 | $52.60 | 162700 |
| 2022-03-17 | -85.82 | $52.45 | 468200 |
| 2022-03-16 | -86.57 | $52.44 | 385000 |
| 2022-03-15 | -93.60 | $52.43 | 329741 |
| 2022-03-14 | -97.60 | $52.38 | 546600 |
| 2022-03-11 | -88.68 | $52.66 | 621201 |
| 2022-03-10 | -92.45 | $52.62 | 558700 |
| 2022-03-09 | -90.59 | $52.83 | 347300 |
| 2022-03-08 | -69.88 | $53.02 | 322331 |
| 2022-03-07 | -39.76 | $53.27 | 461723 |
| 2022-03-04 | -27.71 | $53.37 | 226893 |
| 2022-03-03 | -61.45 | $53.09 | 1.1M |
| 2022-03-02 | -78.38 | $53.01 | 198039 |
| 2022-03-01 | -27.93 | $53.57 | 439200 |
| 2022-02-28 | -72.97 | $53.07 | 351311 |
| 2022-02-25 | -87.20 | $52.93 | 312745 |
| 2022-02-24 | -90.08 | $52.90 | 413817 |
| 2022-02-23 | -94.66 | $52.84 | 475900 |
| 2022-02-22 | -89.29 | $52.92 | 367305 |
| 2022-02-18 | -74.15 | $53.15 | 167309 |
| 2022-02-17 | -82.31 | $53.03 | 423818 |
| 2022-02-16 | -87.76 | $52.95 | 327509 |
| 2022-02-15 | -96.60 | $52.82 | 293749 |
| 2022-02-14 | -94.48 | $52.87 | 307700 |
| 2022-02-11 | -76.92 | $53.14 | 258400 |
| 2022-02-10 | -96.50 | $52.86 | 260438 |
| 2022-02-09 | -85.12 | $53.21 | 390400 |
| 2022-02-08 | -94.21 | $53.10 | 159100 |
| 2022-02-07 | -90.99 | $53.23 | 1.1M |
| 2022-02-04 | -94.95 | $53.30 | 544100 |
| 2022-02-03 | -96.30 | $53.46 | 297800 |
| 2022-02-02 | -82.26 | $53.83 | 351900 |
| 2022-02-01 | -83.08 | $53.83 | 340800 |
| 2022-01-31 | -96.83 | $53.80 | 920500 |
| 2022-01-28 | -86.11 | $53.97 | 417208 |
| 2022-01-27 | -73.61 | $54.06 | 346944 |
| 2022-01-26 | -97.22 | $53.89 | 279300 |
| 2022-01-25 | -75.95 | $54.06 | 323700 |
| 2022-01-24 | -63.29 | $54.16 | 479133 |
| 2022-01-21 | -68.35 | $54.12 | 174500 |
| 2022-01-20 | -83.52 | $54.02 | 186900 |
| 2022-01-19 | -94.78 | $53.93 | 344948 |
| 2022-01-18 | -96.64 | $53.91 | 871300 |
| 2022-01-14 | -87.27 | $54.10 | 931142 |
| 2022-01-13 | -74.55 | $54.24 | 237000 |
| 2022-01-12 | -92.07 | $54.09 | 157446 |
| 2022-01-11 | -94.64 | $54.05 | 232200 |
| 2022-01-10 | -98.82 | $54.03 | 351000 |
| 2022-01-07 | -96.93 | $54.13 | 155000 |
| 2022-01-06 | -97.44 | $54.19 | 209004 |
| 2022-01-05 | -99.32 | $54.24 | 425920 |
| 2022-01-04 | -98.60 | $54.30 | 227200 |
| 2022-01-03 | -98.59 | $54.31 | 253447 |
| 2021-12-31 | -92.91 | $54.53 | 422100 |
| 2021-12-30 | -88.98 | $54.58 | 507500 |
| 2021-12-29 | -96.85 | $54.48 | 353312 |
| 2021-12-28 | -93.97 | $54.62 | 262502 |
| 2021-12-27 | -92.24 | $54.64 | 292848 |
| 2021-12-23 | -90.52 | $54.66 | 643600 |
| 2021-12-22 | -90.38 | $54.77 | 415521 |
| 2021-12-21 | -93.07 | $54.77 | 390600 |
| 2021-12-20 | -81.40 | $55.01 | 490641 |
| 2021-12-17 | -76.74 | $55.05 | 100339 |
| 2021-12-16 | -81.40 | $55.01 | 271322 |
| 2021-12-15 | -16.25 | $55.58 | 154100 |
| 2021-12-14 | -8.75 | $55.64 | 197800 |
| 2021-12-13 | 0.00 | $55.71 | 123500 |
| 2021-12-10 | -1.37 | $55.63 | 254900 |
| 2021-12-09 | -19.18 | $55.50 | 293900 |
| 2021-12-08 | -21.92 | $55.48 | 117514 |
| 2021-12-07 | -12.33 | $55.55 | 374500 |
| 2021-12-06 | -6.85 | $55.59 | 223300 |
| 2021-12-03 | 0.00 | $55.64 | 241001 |
| 2021-12-02 | -4.92 | $55.49 | 183149 |
| 2021-12-01 | -4.76 | $55.47 | 249700 |
| 2021-11-30 | -1.59 | $55.49 | 311900 |
| 2021-11-29 | -25.93 | $55.29 | 140300 |
| 2021-11-26 | -24.69 | $55.30 | 76447 |
| 2021-11-24 | -51.85 | $55.08 | 378846 |
| 2021-11-23 | -60.49 | $55.01 | 243100 |
| 2021-11-22 | -43.21 | $55.15 | 298836 |
| 2021-11-19 | -13.16 | $55.35 | 154210 |
| 2021-11-18 | -32.89 | $55.20 | 318929 |
| 2021-11-17 | -35.37 | $55.16 | 426300 |
| 2021-11-16 | -37.80 | $55.14 | 405900 |
| 2021-11-15 | -50.00 | $55.04 | 183400 |
| 2021-11-12 | -26.83 | $55.23 | 205900 |
| 2021-11-11 | -37.80 | $55.14 | 129737 |
| 2021-11-10 | -37.80 | $55.14 | 136900 |
| 2021-11-09 | -3.66 | $55.42 | 1.4M |
| 2021-11-08 | -18.29 | $55.30 | 104800 |
| 2021-11-05 | 0.00 | $55.45 | 170141 |
| 2021-11-04 | -5.66 | $55.13 | 173942 |
| 2021-11-03 | -19.57 | $55.00 | 136713 |
| 2021-11-02 | -26.09 | $54.97 | 135320 |
| 2021-11-01 | -56.52 | $54.83 | 503734 |
| 2021-10-29 | -47.83 | $54.87 | 372500 |
| 2021-10-28 | -45.45 | $54.93 | 169300 |
| 2021-10-27 | -20.00 | $55.07 | 188200 |
| 2021-10-26 | -63.64 | $54.83 | 132039 |
| 2021-10-25 | -69.09 | $54.80 | 184000 |
| 2021-10-22 | -74.58 | $54.78 | 126723 |
| 2021-10-21 | -86.89 | $54.71 | 141505 |
| 2021-10-20 | -91.46 | $54.74 | 120928 |
| 2021-10-19 | -93.55 | $54.73 | 207300 |
| 2021-10-18 | -78.49 | $54.87 | 327600 |
| 2021-10-15 | -75.27 | $54.90 | 381029 |
| 2021-10-14 | -61.29 | $55.03 | 341900 |
| 2021-10-13 | -78.49 | $54.87 | 150200 |
| 2021-10-12 | -87.10 | $54.79 | 315200 |
| 2021-10-11 | -97.98 | $54.69 | 70400 |
| 2021-10-08 | -96.55 | $54.82 | 72100 |
| 2021-10-07 | -90.24 | $54.92 | 89400 |
| 2021-10-06 | -87.80 | $54.94 | 251400 |
| 2021-10-05 | -89.02 | $54.93 | 378700 |
| 2021-10-04 | -87.88 | $55.08 | 274300 |
| 2021-10-01 | -72.73 | $55.18 | 438200 |
| 2021-09-30 | -97.40 | $55.02 | 176900 |
| 2021-09-29 | -81.82 | $55.14 | 172800 |
| 2021-09-28 | -92.21 | $55.06 | 102742 |
| 2021-09-27 | -87.50 | $55.22 | 369800 |
| 2021-09-24 | -94.03 | $55.22 | 84800 |
| 2021-09-23 | -96.43 | $55.31 | 163437 |
| 2021-09-22 | -54.17 | $55.59 | 150723 |
| 2021-09-21 | -70.91 | $55.53 | 71314 |
| 2021-09-20 | -72.41 | $55.53 | 283900 |
| 2021-09-17 | -88.71 | $55.44 | 156306 |
| 2021-09-16 | -89.66 | $55.47 | 162600 |
| 2021-09-15 | -84.91 | $55.54 | 195332 |
| 2021-09-14 | -66.04 | $55.64 | 213136 |
| 2021-09-13 | -75.47 | $55.59 | 319218 |
| 2021-09-10 | -79.25 | $55.57 | 392100 |
| 2021-09-09 | -66.04 | $55.64 | 344200 |
| 2021-09-08 | -79.25 | $55.57 | 195400 |
| 2021-09-07 | -90.57 | $55.51 | 288900 |
| 2021-09-03 | -80.00 | $55.65 | 201228 |
| 2021-09-02 | -62.50 | $55.76 | 215300 |
| 2021-09-01 | -92.50 | $55.64 | 358500 |
| 2021-08-31 | -66.67 | $55.75 | 1.7M |
| 2021-08-30 | -51.43 | $55.85 | 93933 |
| 2021-08-27 | -65.71 | $55.80 | 95200 |
| 2021-08-26 | -85.71 | $55.73 | 212318 |
| 2021-08-25 | -91.67 | $55.70 | 423400 |
| 2021-08-24 | -44.44 | $55.87 | 130907 |
| 2021-08-23 | -22.22 | $55.95 | 153500 |
| 2021-08-20 | -11.11 | $55.99 | 236400 |
| 2021-08-19 | -21.05 | $55.95 | 202244 |
| 2021-08-18 | -11.36 | $55.98 | 153200 |
| 2021-08-17 | -8.51 | $55.99 | 130548 |
| 2021-08-16 | -36.17 | $55.86 | 274700 |
| 2021-08-13 | -25.53 | $55.91 | 179105 |
| 2021-08-12 | -34.62 | $55.85 | 88300 |
| 2021-08-11 | -25.00 | $55.88 | 156500 |
| 2021-08-10 | -30.00 | $55.85 | 148700 |
| 2021-08-09 | -16.67 | $55.92 | 215900 |
| 2021-08-06 | -32.35 | $55.81 | 332301 |
| 2021-08-05 | -8.82 | $55.97 | 401534 |
| 2021-08-04 | -2.94 | $56.01 | 1.1M |
| 2021-08-03 | -9.38 | $55.91 | 279500 |
| 2021-08-02 | -18.18 | $55.81 | 698400 |
| 2021-07-30 | -2.82 | $55.83 | 607948 |
| 2021-07-29 | -15.38 | $55.73 | 597500 |
| 2021-07-28 | -3.66 | $55.82 | 182319 |
| 2021-07-27 | -3.33 | $55.82 | 351000 |
| 2021-07-26 | -15.56 | $55.71 | 204900 |
| 2021-07-23 | -16.84 | $55.69 | 387543 |
| 2021-07-22 | -21.05 | $55.65 | 227338 |
| 2021-07-21 | -28.42 | $55.58 | 277903 |
| 2021-07-20 | -4.21 | $55.81 | 394809 |
| 2021-07-19 | -4.49 | $55.75 | 278400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.17
2026-07-17
Close Price
$49.85
Vol: 595858Average Directional Index - Detailed Analysis
Minimum
5.75
Average
22.10
Maximum
83.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.17 | $49.85 | 595858 |
| 2026-07-16 | 15.93 | $49.89 | 560500 |
| 2026-07-15 | 15.44 | $49.96 | 2.7M |
| 2026-07-14 | 15.04 | $49.91 | 774916 |
| 2026-07-13 | 14.69 | $49.82 | 973238 |
| 2026-07-10 | 14.21 | $49.99 | 957300 |
| 2026-07-09 | 14.04 | $49.90 | 494403 |
| 2026-07-08 | 13.50 | $49.81 | 1.1M |
| 2026-07-07 | 12.73 | $49.94 | 767625 |
| 2026-07-06 | 12.32 | $50.11 | 1.0M |
| 2026-07-02 | 12.34 | $50.13 | 752300 |
| 2026-07-01 | 12.36 | $50.16 | 822600 |
| 2026-06-30 | 12.44 | $50.60 | 2.0M |
| 2026-06-29 | 11.92 | $50.61 | 865702 |
| 2026-06-26 | 11.56 | $50.60 | 639700 |
| 2026-06-25 | 11.18 | $50.60 | 783600 |
| 2026-06-24 | 10.73 | $50.58 | 687300 |
| 2026-06-23 | 10.41 | $50.46 | 883748 |
| 2026-06-22 | 10.07 | $50.45 | 783532 |
| 2026-06-18 | 10.12 | $50.53 | 574700 |
| 2026-06-17 | 9.83 | $50.43 | 991900 |
| 2026-06-16 | 9.66 | $50.46 | 626107 |
| 2026-06-15 | 9.64 | $50.39 | 968209 |
| 2026-06-12 | 9.67 | $50.32 | 617804 |
| 2026-06-11 | 10.10 | $50.31 | 1.0M |
| 2026-06-10 | 10.59 | $50.08 | 911891 |
| 2026-06-09 | 10.66 | $50.14 | 1.1M |
| 2026-06-08 | 10.88 | $50.07 | 980000 |
| 2026-06-05 | 11.12 | $50.14 | 1.5M |
| 2026-06-04 | 11.51 | $50.22 | 2.9M |
| 2026-06-03 | 12.10 | $50.17 | 1.3M |
| 2026-06-02 | 12.69 | $50.27 | 1.7M |
| 2026-06-01 | 13.03 | $50.23 | 3.6M |
| 2026-05-29 | 13.54 | $50.27 | 8.9M |
| 2026-05-28 | 13.85 | $50.23 | 52.2M |
| 2026-05-27 | 14.38 | $50.20 | 753500 |
| 2026-05-26 | 14.77 | $50.19 | 735200 |
| 2026-05-22 | 15.30 | $50.04 | 625044 |
| 2026-05-21 | 15.98 | $50.01 | 520000 |
| 2026-05-20 | 16.58 | $49.97 | 1.2M |
| 2026-05-19 | 17.11 | $49.68 | 1.2M |
| 2026-05-18 | 16.80 | $49.79 | 882226 |
| 2026-05-15 | 16.73 | $49.68 | 1.2M |
| 2026-05-14 | 16.42 | $49.92 | 779321 |
| 2026-05-13 | 16.66 | $49.93 | 726611 |
| 2026-05-12 | 16.64 | $49.88 | 824804 |
| 2026-05-11 | 16.52 | $50.00 | 720142 |
| 2026-05-08 | 16.70 | $50.16 | 1.0M |
| 2026-05-07 | 17.34 | $50.04 | 846900 |
| 2026-05-06 | 17.98 | $50.12 | 667423 |
| 2026-05-05 | 18.65 | $49.87 | 798100 |
| 2026-05-04 | 18.65 | $49.84 | 765047 |
| 2026-05-01 | 18.65 | $49.94 | 1.1M |
| 2026-04-30 | 18.96 | $49.91 | 4.9M |
| 2026-04-29 | 19.02 | $49.79 | 998329 |
| 2026-04-28 | 18.85 | $49.87 | 1.0M |
| 2026-04-27 | 18.87 | $49.93 | 741109 |
| 2026-04-24 | 19.00 | $50.09 | 685025 |
| 2026-04-23 | 19.26 | $49.96 | 683635 |
| 2026-04-22 | 19.47 | $50.07 | 807100 |
| 2026-04-21 | 20.06 | $49.97 | 1.0M |
| 2026-04-20 | 20.69 | $50.15 | 696253 |
| 2026-04-17 | 21.60 | $50.21 | 612500 |
| 2026-04-16 | 22.64 | $49.97 | 949200 |
| 2026-04-15 | 23.43 | $49.96 | 660100 |
| 2026-04-14 | 24.09 | $50.05 | 1.1M |
| 2026-04-13 | 24.79 | $49.91 | 737700 |
| 2026-04-10 | 25.13 | $49.92 | 1.2M |
| 2026-04-09 | 25.67 | $50.03 | 920800 |
| 2026-04-08 | 26.37 | $50.13 | 898232 |
| 2026-04-07 | 27.43 | $49.81 | 2.3M |
| 2026-04-06 | 27.53 | $49.79 | 1.3M |
| 2026-04-02 | 27.79 | $49.83 | 1.3M |
| 2026-04-01 | 28.06 | $49.86 | 4.0M |
| 2026-03-31 | 28.52 | $50.04 | 1.1M |
| 2026-03-30 | 29.17 | $49.81 | 1.6M |
| 2026-03-27 | 29.13 | $49.68 | 2.0M |
| 2026-03-26 | 28.59 | $49.76 | 910318 |
| 2026-03-25 | 28.18 | $50.01 | 861700 |
| 2026-03-24 | 28.25 | $49.76 | 3.0M |
| 2026-03-23 | 27.60 | $49.95 | 1.2M |
| 2026-03-20 | 27.08 | $49.74 | 1.5M |
| 2026-03-19 | 26.14 | $50.08 | 2.2M |
| 2026-03-18 | 25.57 | $50.04 | 1.3M |
| 2026-03-17 | 25.13 | $50.14 | 1.9M |
| 2026-03-16 | 24.94 | $50.13 | 1.2M |
| 2026-03-13 | 24.43 | $49.96 | 1.5M |
| 2026-03-12 | 23.65 | $50.02 | 3.8M |
| 2026-03-11 | 22.87 | $50.15 | 759425 |
| 2026-03-10 | 22.43 | $50.31 | 840000 |
| 2026-03-09 | 22.32 | $50.37 | 954800 |
| 2026-03-06 | 21.98 | $50.34 | 956122 |
| 2026-03-05 | 21.88 | $50.41 | 1.2M |
| 2026-03-04 | 22.04 | $50.60 | 789600 |
| 2026-03-03 | 22.99 | $50.60 | 1.5M |
| 2026-03-02 | 23.96 | $50.66 | 7.4M |
| 2026-02-27 | 24.45 | $50.86 | 606300 |
| 2026-02-26 | 24.10 | $50.74 | 1.5M |
| 2026-02-25 | 24.22 | $50.69 | 862800 |
| 2026-02-24 | 24.55 | $50.72 | 646300 |
| 2026-02-23 | 24.65 | $50.72 | 803304 |
| 2026-02-20 | 24.76 | $50.66 | 627700 |
| 2026-02-19 | 25.07 | $50.60 | 818200 |
| 2026-02-18 | 25.73 | $50.56 | 590853 |
| 2026-02-17 | 26.56 | $50.58 | 576600 |
| 2026-02-13 | 27.38 | $50.52 | 589600 |
| 2026-02-12 | 28.41 | $50.47 | 650001 |
| 2026-02-11 | 29.86 | $50.38 | 2.1M |
| 2026-02-10 | 31.08 | $50.31 | 930500 |
| 2026-02-09 | 32.04 | $50.25 | 865800 |
| 2026-02-06 | 32.59 | $50.23 | 704131 |
| 2026-02-05 | 33.17 | $50.22 | 822715 |
| 2026-02-04 | 33.78 | $50.14 | 1.1M |
| 2026-02-03 | 34.14 | $50.16 | 1.1M |
| 2026-02-02 | 34.35 | $50.18 | 1.6M |
| 2026-01-30 | 34.63 | $50.30 | 939841 |
| 2026-01-29 | 35.46 | $50.32 | 775422 |
| 2026-01-28 | 36.22 | $50.27 | 1.6M |
| 2026-01-27 | 36.52 | $50.22 | 998828 |
| 2026-01-26 | 36.78 | $50.23 | 766900 |
| 2026-01-23 | 37.04 | $50.16 | 872811 |
| 2026-01-22 | 36.99 | $50.19 | 727012 |
| 2026-01-21 | 36.94 | $50.17 | 1.4M |
| 2026-01-20 | 36.72 | $50.12 | 971500 |
| 2026-01-16 | 36.43 | $50.23 | 709403 |
| 2026-01-15 | 36.43 | $50.25 | 857430 |
| 2026-01-14 | 36.45 | $50.27 | 1.0M |
| 2026-01-13 | 36.46 | $50.23 | 922007 |
| 2026-01-12 | 36.15 | $50.28 | 957800 |
| 2026-01-09 | 35.92 | $50.25 | 822306 |
| 2026-01-08 | 35.53 | $50.21 | 1.1M |
| 2026-01-07 | 34.99 | $50.22 | 1.5M |
| 2026-01-06 | 34.46 | $50.16 | 1.4M |
| 2026-01-05 | 33.65 | $50.09 | 1.5M |
| 2026-01-02 | 32.56 | $50.05 | 788401 |
| 2025-12-31 | 31.33 | $50.01 | 620802 |
| 2025-12-30 | 29.99 | $50.08 | 1.5M |
| 2025-12-29 | 28.64 | $50.13 | 1.0M |
| 2025-12-26 | 27.27 | $50.16 | 1.6M |
| 2025-12-24 | 25.85 | $50.12 | 1.3M |
| 2025-12-23 | 24.16 | $50.01 | 1.7M |
| 2025-12-22 | 22.08 | $49.94 | 1.9M |
| 2025-12-19 | 19.59 | $49.95 | 1.2M |
| 2025-12-18 | 16.98 | $51.60 | 1.1M |
| 2025-12-17 | 17.28 | $51.52 | 676037 |
| 2025-12-16 | 17.32 | $51.56 | 649900 |
| 2025-12-15 | 17.30 | $51.53 | 577200 |
| 2025-12-12 | 17.46 | $51.48 | 575927 |
| 2025-12-11 | 17.24 | $51.52 | 1.1M |
| 2025-12-10 | 17.33 | $51.46 | 793100 |
| 2025-12-09 | 17.07 | $51.46 | 852900 |
| 2025-12-08 | 16.94 | $51.47 | 745205 |
| 2025-12-05 | 16.37 | $51.55 | 460723 |
| 2025-12-04 | 16.34 | $51.59 | 740000 |
| 2025-12-03 | 16.42 | $51.65 | 772347 |
| 2025-12-02 | 16.91 | $51.65 | 1.4M |
| 2025-12-01 | 17.35 | $51.62 | 840400 |
| 2025-11-28 | 17.99 | $51.76 | 311839 |
| 2025-11-26 | 18.26 | $51.78 | 776300 |
| 2025-11-25 | 18.54 | $51.75 | 617900 |
| 2025-11-24 | 18.84 | $51.66 | 1.3M |
| 2025-11-21 | 19.70 | $51.63 | 826900 |
| 2025-11-20 | 20.66 | $51.58 | 782210 |
| 2025-11-19 | 21.42 | $51.56 | 5.6M |
| 2025-11-18 | 22.22 | $51.64 | 1.0M |
| 2025-11-17 | 23.22 | $51.64 | 740200 |
| 2025-11-14 | 24.13 | $51.63 | 1.5M |
| 2025-11-13 | 25.08 | $51.69 | 440800 |
| 2025-11-12 | 25.62 | $51.79 | 431702 |
| 2025-11-11 | 25.64 | $51.79 | 484538 |
| 2025-11-10 | 25.67 | $51.70 | 436300 |
| 2025-11-07 | 25.94 | $51.70 | 626400 |
| 2025-11-06 | 26.27 | $51.73 | 395600 |
| 2025-11-05 | 26.25 | $51.65 | 749701 |
| 2025-11-04 | 26.36 | $51.70 | 605246 |
| 2025-11-03 | 26.18 | $51.71 | 837800 |
| 2025-10-31 | 25.84 | $51.77 | 6.0M |
| 2025-10-30 | 25.10 | $51.73 | 717521 |
| 2025-10-29 | 24.57 | $51.69 | 615600 |
| 2025-10-28 | 24.01 | $51.78 | 607700 |
| 2025-10-27 | 23.11 | $51.79 | 666927 |
| 2025-10-24 | 22.24 | $51.71 | 586045 |
| 2025-10-23 | 21.48 | $51.75 | 866200 |
| 2025-10-22 | 20.61 | $51.80 | 968600 |
| 2025-10-21 | 19.26 | $51.76 | 900100 |
| 2025-10-20 | 18.01 | $51.70 | 7.3M |
| 2025-10-17 | 16.84 | $51.69 | 3.3M |
| 2025-10-16 | 15.65 | $51.78 | 633700 |
| 2025-10-15 | 14.25 | $51.65 | 874142 |
| 2025-10-14 | 13.11 | $51.60 | 726015 |
| 2025-10-13 | 12.11 | $51.53 | 395034 |
| 2025-10-10 | 11.27 | $51.50 | 1.1M |
| 2025-10-09 | 10.42 | $51.35 | 1.7M |
| 2025-10-08 | 10.08 | $51.38 | 692500 |
| 2025-10-07 | 9.59 | $51.29 | 667303 |
| 2025-10-06 | 9.64 | $51.28 | 862600 |
| 2025-10-03 | 9.78 | $51.35 | 941400 |
| 2025-10-02 | 9.45 | $51.32 | 1.6M |
| 2025-10-01 | 9.15 | $51.27 | 2.1M |
| 2025-09-30 | 9.01 | $51.23 | 3.0M |
| 2025-09-29 | 8.87 | $51.29 | 704100 |
| 2025-09-26 | 8.90 | $51.22 | 640064 |
| 2025-09-25 | 8.92 | $51.17 | 597276 |
| 2025-09-24 | 9.33 | $51.21 | 738139 |
| 2025-09-23 | 9.58 | $51.28 | 1.7M |
| 2025-09-22 | 9.59 | $51.26 | 580800 |
| 2025-09-19 | 9.55 | $51.28 | 687633 |
| 2025-09-18 | 9.55 | $51.29 | 911946 |
| 2025-09-17 | 9.55 | $51.35 | 1.1M |
| 2025-09-16 | 9.30 | $51.30 | 3.1M |
| 2025-09-15 | 9.48 | $51.32 | 618126 |
| 2025-09-12 | 9.61 | $51.26 | 694545 |
| 2025-09-11 | 10.04 | $51.34 | 547217 |
| 2025-09-10 | 10.49 | $51.31 | 534403 |
| 2025-09-09 | 10.08 | $51.27 | 495300 |
| 2025-09-08 | 9.79 | $51.30 | 536500 |
| 2025-09-05 | 9.34 | $51.25 | 588800 |
| 2025-09-04 | 8.89 | $51.14 | 752500 |
| 2025-09-03 | 8.94 | $51.03 | 1.3M |
| 2025-09-02 | 9.41 | $50.92 | 677640 |
| 2025-08-29 | 9.57 | $51.05 | 451337 |
| 2025-08-28 | 9.70 | $51.09 | 912000 |
| 2025-08-27 | 9.83 | $51.03 | 2.0M |
| 2025-08-26 | 10.23 | $51.04 | 503246 |
| 2025-08-25 | 10.66 | $50.96 | 577034 |
| 2025-08-22 | 11.11 | $51.07 | 526324 |
| 2025-08-21 | 11.63 | $50.94 | 549128 |
| 2025-08-20 | 11.80 | $51.05 | 537300 |
| 2025-08-19 | 12.28 | $50.99 | 468910 |
| 2025-08-18 | 12.55 | $50.97 | 492900 |
| 2025-08-15 | 12.78 | $50.98 | 1.9M |
| 2025-08-14 | 13.15 | $51.10 | 404848 |
| 2025-08-13 | 13.68 | $51.19 | 621640 |
| 2025-08-12 | 13.96 | $51.09 | 535904 |
| 2025-08-11 | 14.68 | $51.14 | 440017 |
| 2025-08-08 | 14.85 | $51.13 | 392800 |
| 2025-08-07 | 15.03 | $51.22 | 446939 |
| 2025-08-06 | 14.91 | $51.21 | 518603 |
| 2025-08-05 | 14.85 | $51.24 | 1.0M |
| 2025-08-04 | 14.36 | $51.24 | 563200 |
| 2025-08-01 | 13.95 | $51.19 | 430414 |
| 2025-07-31 | 13.66 | $51.04 | 915638 |
| 2025-07-30 | 13.88 | $50.94 | 704615 |
| 2025-07-29 | 14.36 | $51.04 | 699500 |
| 2025-07-28 | 14.58 | $50.98 | 445100 |
| 2025-07-25 | 15.01 | $50.96 | 567259 |
| 2025-07-24 | 15.64 | $50.89 | 580200 |
| 2025-07-23 | 16.41 | $50.95 | 438928 |
| 2025-07-22 | 16.92 | $51.08 | 455500 |
| 2025-07-21 | 16.70 | $51.04 | 724805 |
| 2025-07-18 | 16.59 | $50.93 | 533400 |
| 2025-07-17 | 17.03 | $50.92 | 585307 |
| 2025-07-16 | 17.50 | $50.95 | 477622 |
| 2025-07-15 | 18.03 | $50.85 | 586604 |
| 2025-07-14 | 18.64 | $50.88 | 551931 |
| 2025-07-11 | 19.53 | $50.88 | 515200 |
| 2025-07-10 | 20.29 | $50.94 | 674600 |
| 2025-07-09 | 20.85 | $51.03 | 717100 |
| 2025-07-08 | 21.15 | $50.95 | 655700 |
| 2025-07-07 | 21.73 | $51.02 | 1.1M |
| 2025-07-03 | 21.94 | $51.09 | 582533 |
| 2025-07-02 | 21.94 | $51.00 | 947400 |
| 2025-07-01 | 22.12 | $51.15 | 820408 |
| 2025-06-30 | 21.65 | $51.09 | 758522 |
| 2025-06-27 | 21.38 | $51.07 | 669900 |
| 2025-06-26 | 21.16 | $51.09 | 510400 |
| 2025-06-25 | 20.82 | $51.04 | 546300 |
| 2025-06-24 | 20.62 | $51.07 | 455500 |
| 2025-06-23 | 20.30 | $51.05 | 454923 |
| 2025-06-20 | 19.71 | $51.02 | 553428 |
| 2025-06-18 | 19.19 | $51.02 | 1.0M |
| 2025-06-17 | 18.65 | $50.94 | 944300 |
| 2025-06-16 | 18.61 | $50.91 | 646322 |
| 2025-06-13 | 18.57 | $50.89 | 510000 |
| 2025-06-12 | 18.59 | $51.05 | 767300 |
| 2025-06-11 | 17.83 | $50.97 | 2.0M |
| 2025-06-10 | 17.38 | $50.92 | 594300 |
| 2025-06-09 | 16.96 | $50.85 | 673700 |
| 2025-06-06 | 16.77 | $50.77 | 742100 |
| 2025-06-05 | 16.77 | $50.78 | 871010 |
| 2025-06-04 | 16.78 | $50.90 | 967800 |
| 2025-06-03 | 16.40 | $50.85 | 807200 |
| 2025-06-02 | 16.10 | $50.82 | 1.9M |
| 2025-05-30 | 16.03 | $50.86 | 953100 |
| 2025-05-29 | 15.81 | $50.82 | 1.7M |
| 2025-05-28 | 15.59 | $50.74 | 1.8M |
| 2025-05-27 | 15.61 | $50.76 | 2.0M |
| 2025-05-23 | 15.60 | $50.63 | 2.9M |
| 2025-05-22 | 15.94 | $50.49 | 2.0M |
| 2025-05-21 | 16.67 | $50.42 | 6.8M |
| 2025-05-20 | 17.44 | $50.58 | 42.9M |
| 2025-05-19 | 17.87 | $50.69 | 217400 |
| 2025-05-16 | 18.20 | $50.61 | 467000 |
| 2025-05-15 | 18.64 | $50.59 | 445700 |
| 2025-05-14 | 19.33 | $50.39 | 360100 |
| 2025-05-13 | 20.19 | $50.52 | 649800 |
| 2025-05-12 | 21.01 | $50.52 | 584310 |
| 2025-05-09 | 21.87 | $50.68 | 382732 |
| 2025-05-08 | 22.05 | $50.61 | 628600 |
| 2025-05-07 | 22.24 | $50.78 | 706044 |
| 2025-05-06 | 21.80 | $50.72 | 499100 |
| 2025-05-05 | 21.67 | $50.67 | 417716 |
| 2025-05-02 | 21.44 | $50.66 | 860026 |
| 2025-05-01 | 21.20 | $50.74 | 2.0M |
| 2025-04-30 | 20.71 | $50.82 | 3.9M |
| 2025-04-29 | 20.02 | $50.72 | 755066 |
| 2025-04-28 | 19.60 | $50.66 | 542700 |
| 2025-04-25 | 19.29 | $50.68 | 743830 |
| 2025-04-24 | 18.74 | $50.71 | 619100 |
| 2025-04-23 | 18.17 | $50.55 | 539243 |
| 2025-04-22 | 17.70 | $50.58 | 1.1M |
| 2025-04-21 | 17.35 | $50.49 | 493913 |
| 2025-04-17 | 17.00 | $50.53 | 773300 |
| 2025-04-16 | 16.34 | $50.49 | 628300 |
| 2025-04-15 | 15.78 | $50.37 | 573519 |
| 2025-04-14 | 15.45 | $50.39 | 611611 |
| 2025-04-11 | 15.09 | $50.25 | 1.5M |
| 2025-04-10 | 14.97 | $50.20 | 690369 |
| 2025-04-09 | 14.84 | $50.17 | 1.1M |
| 2025-04-08 | 14.70 | $50.19 | 1.4M |
| 2025-04-07 | 15.35 | $50.20 | 1.9M |
| 2025-04-04 | 15.72 | $50.38 | 622700 |
| 2025-04-03 | 15.14 | $50.30 | 539100 |
| 2025-04-02 | 15.05 | $50.11 | 1.2M |
| 2025-04-01 | 15.24 | $50.09 | 714444 |
| 2025-03-31 | 15.52 | $49.99 | 731209 |
| 2025-03-28 | 16.28 | $49.98 | 1.0M |
| 2025-03-27 | 16.91 | $49.87 | 507000 |
| 2025-03-26 | 17.13 | $49.84 | 622002 |
| 2025-03-25 | 17.29 | $49.83 | 922900 |
| 2025-03-24 | 17.37 | $49.82 | 408800 |
| 2025-03-21 | 17.49 | $49.85 | 663003 |
| 2025-03-20 | 17.77 | $49.84 | 953500 |
| 2025-03-19 | 18.08 | $49.89 | 3.3M |
| 2025-03-18 | 18.26 | $49.78 | 2.3M |
| 2025-03-17 | 18.07 | $49.74 | 879822 |
| 2025-03-14 | 18.06 | $49.69 | 755900 |
| 2025-03-13 | 17.65 | $49.70 | 1.7M |
| 2025-03-12 | 17.22 | $49.64 | 830041 |
| 2025-03-11 | 16.66 | $49.59 | 671100 |
| 2025-03-10 | 16.11 | $49.76 | 731200 |
| 2025-03-07 | 15.81 | $49.72 | 382301 |
| 2025-03-06 | 15.50 | $49.77 | 474330 |
| 2025-03-05 | 14.92 | $49.86 | 808907 |
| 2025-03-04 | 14.70 | $50.05 | 480000 |
| 2025-03-03 | 14.96 | $50.32 | 1.1M |
| 2025-02-28 | 15.51 | $50.43 | 389500 |
| 2025-02-27 | 15.98 | $50.33 | 270412 |
| 2025-02-26 | 16.69 | $50.37 | 651900 |
| 2025-02-25 | 17.38 | $50.31 | 466600 |
| 2025-02-24 | 18.26 | $50.14 | 600845 |
| 2025-02-21 | 18.93 | $50.21 | 241100 |
| 2025-02-20 | 19.63 | $50.07 | 377000 |
| 2025-02-19 | 19.95 | $50.04 | 604420 |
| 2025-02-18 | 20.20 | $50.10 | 572400 |
| 2025-02-14 | 20.66 | $50.25 | 959600 |
| 2025-02-13 | 21.54 | $50.35 | 324829 |
| 2025-02-12 | 22.55 | $50.14 | 422800 |
| 2025-02-11 | 23.06 | $50.25 | 473800 |
| 2025-02-10 | 23.90 | $50.36 | 409850 |
| 2025-02-07 | 25.15 | $50.34 | 379600 |
| 2025-02-06 | 26.33 | $50.40 | 488900 |
| 2025-02-05 | 27.59 | $50.41 | 1.7M |
| 2025-02-04 | 28.86 | $50.34 | 403400 |
| 2025-02-03 | 30.28 | $50.30 | 896300 |
| 2025-01-31 | 31.84 | $50.14 | 375002 |
| 2025-01-30 | 33.03 | $50.10 | 278700 |
| 2025-01-29 | 34.00 | $49.97 | 288700 |
| 2025-01-28 | 34.76 | $49.97 | 492700 |
| 2025-01-27 | 35.45 | $49.99 | 570920 |
| 2025-01-24 | 36.25 | $49.94 | 380100 |
| 2025-01-23 | 36.83 | $49.88 | 455636 |
| 2025-01-22 | 37.35 | $49.95 | 685923 |
| 2025-01-21 | 38.01 | $50.02 | 829400 |
| 2025-01-17 | 38.78 | $49.87 | 830826 |
| 2025-01-16 | 39.17 | $49.77 | 514529 |
| 2025-01-15 | 39.31 | $49.69 | 785439 |
| 2025-01-14 | 39.32 | $49.42 | 401334 |
| 2025-01-13 | 38.50 | $49.51 | 465300 |
| 2025-01-10 | 37.72 | $49.54 | 589709 |
| 2025-01-08 | 36.95 | $49.75 | 256326 |
| 2025-01-07 | 36.28 | $49.82 | 282101 |
| 2025-01-06 | 35.72 | $49.96 | 370001 |
| 2025-01-03 | 35.19 | $49.97 | 391700 |
| 2025-01-02 | 34.75 | $49.96 | 400708 |
| 2024-12-31 | 34.23 | $49.92 | 550100 |
| 2024-12-30 | 33.63 | $49.96 | 682000 |
| 2024-12-27 | 32.87 | $49.87 | 392142 |
| 2024-12-26 | 31.98 | $50.04 | 690500 |
| 2024-12-24 | 31.09 | $50.01 | 643500 |
| 2024-12-23 | 30.05 | $49.95 | 1.1M |
| 2024-12-20 | 28.94 | $50.03 | 1.5M |
| 2024-12-19 | 27.85 | $49.94 | 881600 |
| 2024-12-18 | 26.52 | $49.87 | 729925 |
| 2024-12-17 | 25.19 | $52.24 | 415300 |
| 2024-12-16 | 24.83 | $52.29 | 366526 |
| 2024-12-13 | 24.46 | $52.24 | 307800 |
| 2024-12-12 | 24.08 | $52.26 | 292900 |
| 2024-12-11 | 23.60 | $52.42 | 308100 |
| 2024-12-10 | 22.35 | $52.43 | 409134 |
| 2024-12-09 | 21.13 | $52.45 | 387400 |
| 2024-12-06 | 19.76 | $52.45 | 351127 |
| 2024-12-05 | 18.31 | $52.41 | 485329 |
| 2024-12-04 | 16.89 | $52.46 | 336000 |
| 2024-12-03 | 15.39 | $52.32 | 968611 |
| 2024-12-02 | 13.99 | $52.36 | 706600 |
| 2024-11-29 | 12.52 | $52.28 | 135342 |
| 2024-11-27 | 11.72 | $52.04 | 270618 |
| 2024-11-26 | 11.49 | $51.98 | 309500 |
| 2024-11-25 | 11.58 | $52.02 | 438005 |
| 2024-11-22 | 11.50 | $51.86 | 380636 |
| 2024-11-21 | 11.45 | $51.71 | 522430 |
| 2024-11-20 | 11.83 | $51.65 | 322918 |
| 2024-11-19 | 11.93 | $51.72 | 290200 |
| 2024-11-18 | 12.30 | $51.74 | 268100 |
| 2024-11-15 | 12.55 | $51.80 | 798826 |
| 2024-11-14 | 13.01 | $51.78 | 727200 |
| 2024-11-13 | 13.36 | $51.62 | 321900 |
| 2024-11-12 | 13.74 | $51.65 | 286730 |
| 2024-11-11 | 14.07 | $51.77 | 338500 |
| 2024-11-08 | 14.76 | $51.69 | 315100 |
| 2024-11-07 | 15.21 | $51.65 | 371000 |
| 2024-11-06 | 15.47 | $51.47 | 351100 |
| 2024-11-05 | 15.31 | $51.66 | 248100 |
| 2024-11-04 | 15.73 | $51.60 | 288400 |
| 2024-11-01 | 16.42 | $51.52 | 603745 |
| 2024-10-31 | 17.15 | $51.57 | 679400 |
| 2024-10-30 | 17.69 | $51.53 | 453726 |
| 2024-10-29 | 18.43 | $51.67 | 313100 |
| 2024-10-28 | 19.29 | $51.72 | 407100 |
| 2024-10-25 | 19.84 | $51.64 | 363711 |
| 2024-10-24 | 20.47 | $51.70 | 833900 |
| 2024-10-23 | 21.17 | $51.58 | 305743 |
| 2024-10-22 | 22.22 | $51.64 | 663600 |
| 2024-10-21 | 23.22 | $51.67 | 182700 |
| 2024-10-18 | 24.03 | $51.93 | 249637 |
| 2024-10-17 | 23.88 | $51.84 | 193400 |
| 2024-10-16 | 23.97 | $51.84 | 278700 |
| 2024-10-15 | 23.93 | $51.72 | 424400 |
| 2024-10-14 | 24.19 | $51.62 | 170600 |
| 2024-10-11 | 24.96 | $51.65 | 645343 |
| 2024-10-10 | 25.76 | $51.60 | 917400 |
| 2024-10-09 | 26.63 | $51.51 | 246400 |
| 2024-10-08 | 27.78 | $51.65 | 554700 |
| 2024-10-07 | 28.81 | $51.55 | 696725 |
| 2024-10-04 | 30.33 | $51.59 | 366500 |
| 2024-10-03 | 31.59 | $51.79 | 374400 |
| 2024-10-02 | 32.11 | $51.91 | 347301 |
| 2024-10-01 | 32.12 | $52.02 | 327200 |
| 2024-09-30 | 31.56 | $51.82 | 399300 |
| 2024-09-27 | 31.46 | $51.89 | 197900 |
| 2024-09-26 | 31.23 | $51.84 | 670201 |
| 2024-09-25 | 30.98 | $51.80 | 206349 |
| 2024-09-24 | 30.95 | $51.93 | 314205 |
| 2024-09-23 | 30.58 | $51.89 | 380513 |
| 2024-09-20 | 30.34 | $51.80 | 2.8M |
| 2024-09-19 | 29.93 | $51.84 | 398906 |
| 2024-09-18 | 29.59 | $51.81 | 290936 |
| 2024-09-17 | 29.07 | $51.89 | 206900 |
| 2024-09-16 | 28.14 | $51.95 | 253428 |
| 2024-09-13 | 27.04 | $51.88 | 289133 |
| 2024-09-12 | 25.97 | $51.80 | 275400 |
| 2024-09-11 | 24.97 | $51.84 | 219713 |
| 2024-09-10 | 23.93 | $51.78 | 205934 |
| 2024-09-09 | 23.00 | $51.70 | 385725 |
| 2024-09-06 | 22.20 | $51.62 | 284900 |
| 2024-09-05 | 21.35 | $51.62 | 244500 |
| 2024-09-04 | 20.74 | $51.61 | 325900 |
| 2024-09-03 | 20.16 | $51.39 | 351500 |
| 2024-08-30 | 20.03 | $51.29 | 203800 |
| 2024-08-29 | 19.94 | $51.31 | 272947 |
| 2024-08-28 | 19.96 | $51.33 | 285200 |
| 2024-08-27 | 20.00 | $51.33 | 259200 |
| 2024-08-26 | 20.05 | $51.40 | 425702 |
| 2024-08-23 | 19.73 | $51.48 | 272823 |
| 2024-08-22 | 19.39 | $51.32 | 222000 |
| 2024-08-21 | 19.20 | $51.43 | 422613 |
| 2024-08-20 | 18.76 | $51.40 | 278718 |
| 2024-08-19 | 18.42 | $51.31 | 530328 |
| 2024-08-16 | 18.22 | $51.30 | 250200 |
| 2024-08-15 | 18.02 | $51.25 | 387614 |
| 2024-08-14 | 17.93 | $51.42 | 242935 |
| 2024-08-13 | 17.32 | $51.37 | 194700 |
| 2024-08-12 | 16.76 | $51.28 | 676800 |
| 2024-08-09 | 16.37 | $51.26 | 288639 |
| 2024-08-08 | 15.77 | $51.11 | 399103 |
| 2024-08-07 | 15.46 | $51.07 | 476900 |
| 2024-08-06 | 14.87 | $51.36 | 444528 |
| 2024-08-05 | 13.97 | $51.38 | 531412 |
| 2024-08-02 | 12.56 | $51.38 | 333346 |
| 2024-08-01 | 11.35 | $51.02 | 1.1M |
| 2024-07-31 | 10.64 | $50.96 | 362000 |
| 2024-07-30 | 10.24 | $50.76 | 489749 |
| 2024-07-29 | 10.11 | $50.75 | 382600 |
| 2024-07-26 | 10.19 | $50.64 | 307000 |
| 2024-07-25 | 10.62 | $50.45 | 2.6M |
| 2024-07-24 | 10.83 | $50.30 | 2.3M |
| 2024-07-23 | 10.91 | $50.42 | 208030 |
| 2024-07-22 | 11.30 | $50.36 | 278500 |
| 2024-07-19 | 11.70 | $50.40 | 146000 |
| 2024-07-18 | 12.12 | $50.42 | 231700 |
| 2024-07-17 | 12.22 | $50.42 | 625200 |
| 2024-07-16 | 12.32 | $50.49 | 303601 |
| 2024-07-15 | 12.47 | $50.30 | 693000 |
| 2024-07-12 | 13.01 | $50.29 | 271014 |
| 2024-07-11 | 13.67 | $50.26 | 238800 |
| 2024-07-10 | 14.36 | $50.15 | 276400 |
| 2024-07-09 | 14.84 | $50.05 | 772716 |
| 2024-07-08 | 14.99 | $50.12 | 384915 |
| 2024-07-05 | 15.28 | $50.10 | 174126 |
| 2024-07-03 | 15.48 | $50.04 | 336200 |
| 2024-07-02 | 15.48 | $49.88 | 322823 |
| 2024-07-01 | 15.11 | $49.77 | 242200 |
| 2024-06-28 | 14.46 | $49.92 | 244400 |
| 2024-06-27 | 14.07 | $49.98 | 281300 |
| 2024-06-26 | 13.79 | $49.93 | 506900 |
| 2024-06-25 | 13.37 | $50.11 | 207900 |
| 2024-06-24 | 13.16 | $50.09 | 402603 |
| 2024-06-21 | 12.89 | $50.09 | 803600 |
| 2024-06-20 | 12.62 | $50.08 | 565131 |
| 2024-06-18 | 12.29 | $50.11 | 214300 |
| 2024-06-17 | 12.06 | $50.01 | 185700 |
| 2024-06-14 | 11.54 | $50.10 | 384425 |
| 2024-06-13 | 11.13 | $49.99 | 230518 |
| 2024-06-12 | 10.34 | $49.84 | 241802 |
| 2024-06-11 | 9.37 | $49.71 | 299100 |
| 2024-06-10 | 9.44 | $49.61 | 268628 |
| 2024-06-07 | 9.80 | $49.73 | 874200 |
| 2024-06-06 | 9.77 | $49.93 | 262800 |
| 2024-06-05 | 9.23 | $49.98 | 546914 |
| 2024-06-04 | 8.68 | $49.86 | 242100 |
| 2024-06-03 | 8.36 | $49.77 | 476200 |
| 2024-05-31 | 8.20 | $49.60 | 652722 |
| 2024-05-30 | 8.61 | $49.49 | 214145 |
| 2024-05-29 | 8.73 | $49.41 | 235112 |
| 2024-05-28 | 8.82 | $49.58 | 292800 |
| 2024-05-24 | 9.03 | $49.66 | 167311 |
| 2024-05-23 | 9.50 | $49.63 | 222600 |
| 2024-05-22 | 10.00 | $49.70 | 330422 |
| 2024-05-21 | 10.28 | $49.79 | 232626 |
| 2024-05-20 | 10.13 | $49.76 | 244400 |
| 2024-05-17 | 10.13 | $49.78 | 160643 |
| 2024-05-16 | 10.00 | $49.86 | 362300 |
| 2024-05-15 | 9.62 | $49.98 | 334400 |
| 2024-05-14 | 9.12 | $49.68 | 264741 |
| 2024-05-13 | 9.37 | $49.71 | 176200 |
| 2024-05-10 | 9.43 | $49.67 | 385100 |
| 2024-05-09 | 9.55 | $49.80 | 314623 |
| 2024-05-08 | 9.47 | $49.84 | 295103 |
| 2024-05-07 | 9.12 | $49.86 | 1.1M |
| 2024-05-06 | 8.61 | $49.71 | 233730 |
| 2024-05-03 | 8.45 | $49.69 | 436616 |
| 2024-05-02 | 8.31 | $49.57 | 523100 |
| 2024-05-01 | 8.60 | $49.53 | 1.0M |
| 2024-04-30 | 8.72 | $49.44 | 1.7M |
| 2024-04-29 | 9.01 | $49.47 | 434400 |
| 2024-04-26 | 9.22 | $49.42 | 298100 |
| 2024-04-25 | 9.31 | $49.28 | 328424 |
| 2024-04-24 | 8.90 | $49.35 | 329348 |
| 2024-04-23 | 8.68 | $49.54 | 211700 |
| 2024-04-22 | 8.93 | $49.59 | 277400 |
| 2024-04-19 | 9.19 | $49.51 | 283700 |
| 2024-04-18 | 9.24 | $49.48 | 289931 |
| 2024-04-17 | 9.29 | $49.55 | 296219 |
| 2024-04-16 | 9.37 | $49.43 | 261303 |
| 2024-04-15 | 9.19 | $49.54 | 315426 |
| 2024-04-12 | 9.32 | $49.73 | 278500 |
| 2024-04-11 | 9.62 | $49.56 | 359606 |
| 2024-04-10 | 9.75 | $49.54 | 286200 |
| 2024-04-09 | 10.08 | $49.81 | 266839 |
| 2024-04-08 | 10.06 | $49.66 | 283418 |
| 2024-04-05 | 10.39 | $49.74 | 289100 |
| 2024-04-04 | 10.54 | $49.92 | 438300 |
| 2024-04-03 | 10.29 | $49.78 | 333600 |
| 2024-04-02 | 10.45 | $49.76 | 432544 |
| 2024-04-01 | 10.74 | $49.78 | 649800 |
| 2024-03-28 | 10.80 | $49.95 | 177426 |
| 2024-03-27 | 10.23 | $49.97 | 218400 |
| 2024-03-26 | 9.54 | $49.79 | 240535 |
| 2024-03-25 | 9.39 | $49.78 | 254400 |
| 2024-03-22 | 9.27 | $49.88 | 339800 |
| 2024-03-21 | 8.73 | $49.72 | 699300 |
| 2024-03-20 | 8.67 | $49.70 | 285800 |
| 2024-03-19 | 8.71 | $49.64 | 288448 |
| 2024-03-18 | 8.92 | $49.56 | 239334 |
| 2024-03-15 | 9.31 | $49.57 | 243136 |
| 2024-03-14 | 9.73 | $49.54 | 213000 |
| 2024-03-13 | 10.17 | $49.72 | 291608 |
| 2024-03-12 | 9.99 | $49.81 | 287327 |
| 2024-03-11 | 9.68 | $49.83 | 350800 |
| 2024-03-08 | 9.24 | $49.87 | 408900 |
| 2024-03-07 | 8.47 | $49.84 | 247946 |
| 2024-03-06 | 7.75 | $49.80 | 371000 |
| 2024-03-05 | 7.15 | $49.77 | 333700 |
| 2024-03-04 | 6.40 | $49.66 | 727900 |
| 2024-03-01 | 6.10 | $49.62 | 546800 |
| 2024-02-29 | 5.80 | $49.52 | 321549 |
| 2024-02-28 | 5.75 | $49.43 | 716817 |
| 2024-02-27 | 5.94 | $49.35 | 290700 |
| 2024-02-26 | 6.18 | $49.41 | 484700 |
| 2024-02-23 | 6.46 | $49.47 | 262000 |
| 2024-02-22 | 6.76 | $49.36 | 444619 |
| 2024-02-21 | 7.02 | $49.28 | 479910 |
| 2024-02-20 | 7.29 | $49.38 | 347431 |
| 2024-02-16 | 7.35 | $49.33 | 519000 |
| 2024-02-15 | 7.64 | $49.44 | 629401 |
| 2024-02-14 | 7.87 | $49.48 | 515045 |
| 2024-02-13 | 8.18 | $49.18 | 551100 |
| 2024-02-12 | 8.15 | $49.36 | 278400 |
| 2024-02-09 | 8.54 | $49.32 | 303205 |
| 2024-02-08 | 8.80 | $49.32 | 262210 |
| 2024-02-07 | 9.11 | $49.37 | 470000 |
| 2024-02-06 | 9.54 | $49.49 | 490028 |
| 2024-02-05 | 9.96 | $49.45 | 608532 |
| 2024-02-02 | 10.46 | $49.62 | 330300 |
| 2024-02-01 | 10.66 | $49.83 | 514535 |
| 2024-01-31 | 10.31 | $49.71 | 305000 |
| 2024-01-30 | 10.26 | $49.53 | 598433 |
| 2024-01-29 | 10.68 | $49.52 | 1.4M |
| 2024-01-26 | 11.13 | $49.27 | 260531 |
| 2024-01-25 | 11.29 | $49.33 | 243023 |
| 2024-01-24 | 11.45 | $49.17 | 329800 |
| 2024-01-23 | 11.49 | $49.22 | 484000 |
| 2024-01-22 | 11.40 | $49.32 | 512600 |
| 2024-01-19 | 11.54 | $49.25 | 392100 |
| 2024-01-18 | 11.34 | $49.18 | 344500 |
| 2024-01-17 | 11.11 | $49.25 | 346500 |
| 2024-01-16 | 10.97 | $49.36 | 292303 |
| 2024-01-12 | 11.09 | $49.56 | 224900 |
| 2024-01-11 | 11.52 | $49.54 | 1.6M |
| 2024-01-10 | 11.83 | $49.33 | 474244 |
| 2024-01-09 | 12.05 | $49.40 | 1.1M |
| 2024-01-08 | 12.37 | $49.52 | 742212 |
| 2024-01-05 | 12.72 | $49.43 | 535400 |
| 2024-01-04 | 13.09 | $49.48 | 316500 |
| 2024-01-03 | 13.59 | $49.71 | 357200 |
| 2024-01-02 | 14.27 | $49.63 | 683700 |
| 2023-12-29 | 14.94 | $49.80 | 674100 |
| 2023-12-28 | 15.63 | $49.87 | 421712 |
| 2023-12-27 | 16.14 | $50.02 | 255200 |
| 2023-12-26 | 16.57 | $49.79 | 246500 |
| 2023-12-22 | 17.35 | $49.70 | 413620 |
| 2023-12-21 | 18.17 | $49.82 | 686910 |
| 2023-12-20 | 18.96 | $49.78 | 606200 |
| 2023-12-19 | 19.95 | $49.62 | 411205 |
| 2023-12-18 | 20.76 | $49.51 | 568700 |
| 2023-12-15 | 21.52 | $49.47 | 596400 |
| 2023-12-14 | 22.27 | $49.29 | 412828 |
| 2023-12-13 | 22.76 | $51.03 | 309400 |
| 2023-12-12 | 21.92 | $50.64 | 312115 |
| 2023-12-11 | 21.55 | $50.57 | 10.3M |
| 2023-12-08 | 21.28 | $50.51 | 328100 |
| 2023-12-07 | 21.03 | $50.61 | 431100 |
| 2023-12-06 | 20.26 | $50.74 | 234300 |
| 2023-12-05 | 19.33 | $50.56 | 259219 |
| 2023-12-04 | 18.57 | $50.29 | 400702 |
| 2023-12-01 | 18.00 | $50.39 | 601600 |
| 2023-11-30 | 17.45 | $50.03 | 2.2M |
| 2023-11-29 | 17.26 | $50.25 | 328500 |
| 2023-11-28 | 16.62 | $50.06 | 261305 |
| 2023-11-27 | 16.25 | $49.89 | 391700 |
| 2023-11-24 | 16.17 | $49.65 | 250100 |
| 2023-11-22 | 16.15 | $49.92 | 347500 |
| 2023-11-21 | 15.41 | $49.89 | 414800 |
| 2023-11-20 | 14.74 | $49.75 | 174900 |
| 2023-11-17 | 14.25 | $49.80 | 330700 |
| 2023-11-16 | 13.60 | $49.71 | 378131 |
| 2023-11-15 | 13.06 | $49.49 | 272024 |
| 2023-11-14 | 12.83 | $49.61 | 326333 |
| 2023-11-13 | 12.34 | $49.23 | 530500 |
| 2023-11-10 | 12.53 | $49.30 | 215600 |
| 2023-11-09 | 12.46 | $49.28 | 238900 |
| 2023-11-08 | 12.38 | $49.45 | 254300 |
| 2023-11-07 | 11.92 | $49.33 | 446903 |
| 2023-11-06 | 11.57 | $49.05 | 337748 |
| 2023-11-03 | 11.66 | $49.21 | 250327 |
| 2023-11-02 | 11.21 | $49.10 | 454244 |
| 2023-11-01 | 11.04 | $49.02 | 506300 |
| 2023-10-31 | 11.10 | $48.70 | 618519 |
| 2023-10-30 | 11.69 | $48.73 | 612100 |
| 2023-10-27 | 12.16 | $48.74 | 281400 |
| 2023-10-26 | 12.53 | $48.68 | 257300 |
| 2023-10-25 | 12.79 | $48.43 | 355732 |
| 2023-10-24 | 12.58 | $48.65 | 309700 |
| 2023-10-23 | 12.72 | $48.57 | 174300 |
| 2023-10-20 | 12.60 | $48.50 | 217410 |
| 2023-10-19 | 12.60 | $48.48 | 292226 |
| 2023-10-18 | 12.61 | $48.54 | 248340 |
| 2023-10-17 | 12.74 | $48.61 | 174700 |
| 2023-10-16 | 13.04 | $48.80 | 446000 |
| 2023-10-13 | 13.57 | $48.89 | 264506 |
| 2023-10-12 | 13.90 | $48.75 | 284700 |
| 2023-10-11 | 14.38 | $48.92 | 1.1M |
| 2023-10-10 | 14.55 | $48.71 | 239100 |
| 2023-10-09 | 14.81 | $48.71 | 126611 |
| 2023-10-06 | 15.07 | $48.43 | 159429 |
| 2023-10-05 | 14.52 | $48.53 | 175443 |
| 2023-10-04 | 14.15 | $48.50 | 353610 |
| 2023-10-03 | 13.76 | $48.37 | 363203 |
| 2023-10-02 | 12.90 | $48.55 | 268200 |
| 2023-09-29 | 12.19 | $48.78 | 149400 |
| 2023-09-28 | 12.16 | $48.66 | 196445 |
| 2023-09-27 | 11.43 | $48.59 | 247200 |
| 2023-09-26 | 10.74 | $48.66 | 219020 |
| 2023-09-25 | 10.32 | $48.70 | 241500 |
| 2023-09-22 | 9.96 | $48.88 | 145200 |
| 2023-09-21 | 9.77 | $48.87 | 120000 |
| 2023-09-20 | 9.73 | $48.91 | 232840 |
| 2023-09-19 | 9.92 | $48.86 | 153600 |
| 2023-09-18 | 9.64 | $49.00 | 433740 |
| 2023-09-15 | 9.52 | $49.03 | 199317 |
| 2023-09-14 | 9.73 | $49.20 | 268200 |
| 2023-09-13 | 10.13 | $49.05 | 219200 |
| 2023-09-12 | 10.15 | $49.01 | 152615 |
| 2023-09-11 | 10.02 | $49.00 | 242500 |
| 2023-09-08 | 9.85 | $49.10 | 222146 |
| 2023-09-07 | 10.03 | $49.06 | 207525 |
| 2023-09-06 | 10.02 | $48.94 | 690400 |
| 2023-09-05 | 10.00 | $49.03 | 446100 |
| 2023-09-01 | 10.29 | $49.30 | 582033 |
| 2023-08-31 | 10.01 | $49.40 | 118000 |
| 2023-08-30 | 9.48 | $49.18 | 135721 |
| 2023-08-29 | 9.41 | $49.26 | 219108 |
| 2023-08-28 | 9.35 | $49.18 | 183400 |
| 2023-08-25 | 9.59 | $49.18 | 170500 |
| 2023-08-24 | 9.84 | $49.18 | 232004 |
| 2023-08-23 | 9.97 | $49.31 | 249000 |
| 2023-08-22 | 10.11 | $48.92 | 162000 |
| 2023-08-21 | 9.72 | $48.94 | 186623 |
| 2023-08-18 | 9.31 | $48.95 | 112300 |
| 2023-08-17 | 9.12 | $48.90 | 193800 |
| 2023-08-16 | 8.67 | $48.91 | 264500 |
| 2023-08-15 | 8.32 | $48.92 | 152100 |
| 2023-08-14 | 7.95 | $49.03 | 268043 |
| 2023-08-11 | 7.83 | $49.08 | 214700 |
| 2023-08-10 | 7.85 | $49.20 | 156600 |
| 2023-08-09 | 8.20 | $49.30 | 128032 |
| 2023-08-08 | 8.30 | $49.34 | 161700 |
| 2023-08-07 | 8.41 | $49.12 | 304102 |
| 2023-08-04 | 8.59 | $49.19 | 171235 |
| 2023-08-03 | 8.77 | $49.06 | 160828 |
| 2023-08-02 | 8.70 | $49.23 | 196100 |
| 2023-08-01 | 9.00 | $49.21 | 312500 |
| 2023-07-31 | 9.32 | $49.31 | 1.4M |
| 2023-07-28 | 9.80 | $49.33 | 129808 |
| 2023-07-27 | 10.12 | $49.18 | 208900 |
| 2023-07-26 | 10.46 | $49.33 | 224302 |
| 2023-07-25 | 10.39 | $49.38 | 157100 |
| 2023-07-24 | 10.13 | $49.39 | 153400 |
| 2023-07-21 | 9.79 | $49.34 | 157800 |
| 2023-07-20 | 9.63 | $49.29 | 788500 |
| 2023-07-19 | 9.56 | $49.48 | 173800 |
| 2023-07-18 | 9.29 | $49.38 | 226200 |
| 2023-07-17 | 9.11 | $49.24 | 266000 |
| 2023-07-14 | 9.30 | $49.10 | 134900 |
| 2023-07-13 | 9.50 | $49.23 | 446421 |
| 2023-07-12 | 9.51 | $49.03 | 486406 |
| 2023-07-11 | 9.85 | $48.76 | 295200 |
| 2023-07-10 | 9.84 | $48.82 | 158400 |
| 2023-07-07 | 9.83 | $48.81 | 242114 |
| 2023-07-06 | 9.81 | $48.80 | 337347 |
| 2023-07-05 | 9.75 | $48.94 | 1.3M |
| 2023-07-03 | 10.08 | $49.23 | 591100 |
| 2023-06-30 | 10.08 | $49.29 | 330200 |
| 2023-06-29 | 10.51 | $49.13 | 186600 |
| 2023-06-28 | 10.93 | $49.36 | 120600 |
| 2023-06-27 | 11.04 | $49.25 | 264210 |
| 2023-06-26 | 11.16 | $49.35 | 106400 |
| 2023-06-23 | 11.05 | $49.21 | 166300 |
| 2023-06-22 | 11.12 | $48.96 | 132000 |
| 2023-06-21 | 11.33 | $49.16 | 117700 |
| 2023-06-20 | 11.34 | $49.25 | 223400 |
| 2023-06-16 | 11.18 | $48.99 | 194100 |
| 2023-06-15 | 11.53 | $49.03 | 154800 |
| 2023-06-14 | 11.86 | $49.03 | 230000 |
| 2023-06-13 | 12.19 | $48.96 | 160741 |
| 2023-06-12 | 12.53 | $49.16 | 135400 |
| 2023-06-09 | 12.41 | $49.07 | 270400 |
| 2023-06-08 | 12.48 | $49.08 | 260644 |
| 2023-06-07 | 12.55 | $48.89 | 167500 |
| 2023-06-06 | 12.66 | $49.09 | 243909 |
| 2023-06-05 | 12.46 | $49.14 | 242714 |
| 2023-06-02 | 12.17 | $49.11 | 494512 |
| 2023-06-01 | 11.74 | $49.33 | 1.2M |
| 2023-05-31 | 11.04 | $49.20 | 205900 |
| 2023-05-30 | 10.55 | $49.04 | 171300 |
| 2023-05-26 | 10.29 | $48.73 | 215600 |
| 2023-05-25 | 10.51 | $48.66 | 213500 |
| 2023-05-24 | 10.73 | $48.79 | 171510 |
| 2023-05-23 | 10.72 | $48.86 | 233400 |
| 2023-05-22 | 10.70 | $48.87 | 398936 |
| 2023-05-19 | 10.67 | $48.89 | 234500 |
| 2023-05-18 | 11.08 | $48.87 | 224315 |
| 2023-05-17 | 11.38 | $49.13 | 268536 |
| 2023-05-16 | 11.70 | $49.10 | 129900 |
| 2023-05-15 | 12.16 | $49.22 | 201300 |
| 2023-05-12 | 12.39 | $49.27 | 149400 |
| 2023-05-11 | 12.64 | $49.35 | 237900 |
| 2023-05-10 | 11.99 | $49.18 | 233400 |
| 2023-05-09 | 11.69 | $48.98 | 191528 |
| 2023-05-08 | 11.73 | $49.05 | 355400 |
| 2023-05-05 | 11.68 | $49.14 | 445500 |
| 2023-05-04 | 11.34 | $49.27 | 180300 |
| 2023-05-03 | 10.98 | $49.25 | 155800 |
| 2023-05-02 | 10.78 | $49.23 | 408615 |
| 2023-05-01 | 10.58 | $48.88 | 194300 |
| 2023-04-28 | 10.66 | $49.14 | 1.3M |
| 2023-04-27 | 10.31 | $48.77 | 445500 |
| 2023-04-26 | 10.58 | $49.01 | 1.2M |
| 2023-04-25 | 10.31 | $49.04 | 229231 |
| 2023-04-24 | 10.04 | $48.70 | 395338 |
| 2023-04-21 | 10.38 | $48.72 | 175921 |
| 2023-04-20 | 10.74 | $48.76 | 2.1M |
| 2023-04-19 | 11.19 | $48.63 | 144442 |
| 2023-04-18 | 11.59 | $48.66 | 264813 |
| 2023-04-17 | 12.19 | $48.69 | 314511 |
| 2023-04-14 | 12.78 | $48.75 | 155900 |
| 2023-04-13 | 13.42 | $48.87 | 137624 |
| 2023-04-12 | 13.75 | $48.89 | 295300 |
| 2023-04-11 | 14.10 | $48.92 | 355800 |
| 2023-04-10 | 14.30 | $49.00 | 389304 |
| 2023-04-06 | 14.36 | $49.21 | 880709 |
| 2023-04-05 | 13.92 | $49.17 | 562115 |
| 2023-04-04 | 13.56 | $49.03 | 469035 |
| 2023-04-03 | 13.37 | $49.09 | 2.4M |
| 2023-03-31 | 13.10 | $48.95 | 289939 |
| 2023-03-30 | 13.17 | $48.82 | 159339 |
| 2023-03-29 | 13.48 | $48.83 | 457600 |
| 2023-03-28 | 13.66 | $48.92 | 129100 |
| 2023-03-27 | 13.85 | $48.92 | 4.0M |
| 2023-03-24 | 14.02 | $49.08 | 128020 |
| 2023-03-23 | 13.68 | $49.07 | 244300 |
| 2023-03-22 | 13.63 | $48.98 | 145700 |
| 2023-03-21 | 13.71 | $48.79 | 340837 |
| 2023-03-20 | 13.58 | $49.04 | 1.1M |
| 2023-03-17 | 13.08 | $49.06 | 159400 |
| 2023-03-16 | 12.61 | $48.74 | 158000 |
| 2023-03-15 | 12.14 | $48.90 | 220746 |
| 2023-03-14 | 11.40 | $48.44 | 409843 |
| 2023-03-13 | 11.31 | $48.82 | 170550 |
| 2023-03-10 | 10.55 | $48.45 | 448909 |
| 2023-03-09 | 10.42 | $48.09 | 213932 |
| 2023-03-08 | 10.70 | $48.09 | 214600 |
| 2023-03-07 | 11.17 | $47.95 | 143900 |
| 2023-03-06 | 11.32 | $47.83 | 212600 |
| 2023-03-03 | 11.27 | $47.95 | 147544 |
| 2023-03-02 | 11.26 | $47.74 | 162148 |
| 2023-03-01 | 10.74 | $47.81 | 200300 |
| 2023-02-28 | 10.38 | $47.94 | 263500 |
| 2023-02-27 | 10.02 | $48.03 | 306602 |
| 2023-02-24 | 9.99 | $48.09 | 217500 |
| 2023-02-23 | 9.98 | $48.19 | 463300 |
| 2023-02-22 | 10.12 | $48.10 | 180300 |
| 2023-02-21 | 10.06 | $47.96 | 377949 |
| 2023-02-17 | 9.79 | $48.34 | 285800 |
| 2023-02-16 | 10.05 | $48.23 | 242200 |
| 2023-02-15 | 10.14 | $48.27 | 202000 |
| 2023-02-14 | 10.38 | $48.34 | 666326 |
| 2023-02-13 | 10.62 | $48.47 | 143200 |
| 2023-02-10 | 11.09 | $48.43 | 112400 |
| 2023-02-09 | 11.58 | $48.65 | 237519 |
| 2023-02-08 | 11.96 | $48.56 | 319600 |
| 2023-02-07 | 12.57 | $48.52 | 266133 |
| 2023-02-06 | 13.15 | $48.71 | 164300 |
| 2023-02-03 | 13.44 | $48.84 | 342200 |
| 2023-02-02 | 13.48 | $48.97 | 544430 |
| 2023-02-01 | 13.28 | $48.63 | 396300 |
| 2023-01-31 | 13.73 | $48.52 | 427118 |
| 2023-01-30 | 14.44 | $48.43 | 537623 |
| 2023-01-27 | 15.15 | $48.56 | 484500 |
| 2023-01-26 | 15.84 | $48.68 | 398846 |
| 2023-01-25 | 16.55 | $48.78 | 217935 |
| 2023-01-24 | 16.86 | $48.74 | 434800 |
| 2023-01-23 | 17.32 | $48.55 | 832600 |
| 2023-01-20 | 17.92 | $48.66 | 288800 |
| 2023-01-19 | 18.52 | $48.83 | 469200 |
| 2023-01-18 | 18.66 | $48.94 | 321100 |
| 2023-01-17 | 18.69 | $48.69 | 580047 |
| 2023-01-13 | 19.09 | $48.49 | 406842 |
| 2023-01-12 | 19.75 | $48.57 | 375300 |
| 2023-01-11 | 20.42 | $48.50 | 175521 |
| 2023-01-10 | 21.32 | $48.17 | 431300 |
| 2023-01-09 | 22.08 | $48.16 | 545900 |
| 2023-01-06 | 22.90 | $48.36 | 396400 |
| 2023-01-05 | 23.78 | $48.12 | 326820 |
| 2023-01-04 | 24.28 | $48.18 | 347442 |
| 2023-01-03 | 24.90 | $47.90 | 569203 |
| 2022-12-30 | 25.19 | $47.55 | 962734 |
| 2022-12-29 | 24.87 | $47.83 | 448011 |
| 2022-12-28 | 24.80 | $47.71 | 628100 |
| 2022-12-27 | 24.39 | $47.74 | 655915 |
| 2022-12-23 | 24.00 | $47.91 | 604400 |
| 2022-12-22 | 23.81 | $48.06 | 953000 |
| 2022-12-21 | 23.61 | $48.09 | 569414 |
| 2022-12-20 | 23.57 | $48.02 | 425615 |
| 2022-12-19 | 23.45 | $48.28 | 561200 |
| 2022-12-16 | 23.58 | $48.41 | 614822 |
| 2022-12-15 | 23.79 | $48.59 | 558311 |
| 2022-12-14 | 24.25 | $49.79 | 631100 |
| 2022-12-13 | 24.34 | $49.88 | 514829 |
| 2022-12-12 | 24.05 | $49.79 | 568134 |
| 2022-12-09 | 23.87 | $49.79 | 324500 |
| 2022-12-08 | 23.85 | $49.98 | 307925 |
| 2022-12-07 | 23.39 | $50.14 | 490621 |
| 2022-12-06 | 22.60 | $50.18 | 471900 |
| 2022-12-05 | 21.77 | $49.91 | 442300 |
| 2022-12-02 | 21.25 | $50.02 | 329908 |
| 2022-12-01 | 20.71 | $50.10 | 402727 |
| 2022-11-30 | 19.99 | $49.91 | 639500 |
| 2022-11-29 | 19.44 | $49.71 | 516600 |
| 2022-11-28 | 19.07 | $49.67 | 582300 |
| 2022-11-25 | 18.81 | $49.64 | 148308 |
| 2022-11-23 | 18.55 | $49.78 | 262300 |
| 2022-11-22 | 18.00 | $49.63 | 513400 |
| 2022-11-21 | 17.62 | $49.50 | 599900 |
| 2022-11-18 | 17.33 | $49.45 | 509221 |
| 2022-11-17 | 17.04 | $49.51 | 317414 |
| 2022-11-16 | 16.78 | $49.52 | 1.7M |
| 2022-11-15 | 16.40 | $49.30 | 585700 |
| 2022-11-14 | 16.27 | $49.02 | 240439 |
| 2022-11-11 | 16.40 | $49.17 | 209142 |
| 2022-11-10 | 16.30 | $49.45 | 2.0M |
| 2022-11-09 | 16.20 | $48.81 | 448700 |
| 2022-11-08 | 17.05 | $48.61 | 252400 |
| 2022-11-07 | 17.62 | $48.31 | 587800 |
| 2022-11-04 | 17.89 | $48.65 | 297000 |
| 2022-11-03 | 18.56 | $48.59 | 862200 |
| 2022-11-02 | 19.26 | $48.74 | 503537 |
| 2022-11-01 | 20.20 | $48.86 | 339007 |
| 2022-10-31 | 21.23 | $48.76 | 1.2M |
| 2022-10-28 | 22.18 | $48.94 | 288000 |
| 2022-10-27 | 23.10 | $48.98 | 394043 |
| 2022-10-26 | 24.01 | $48.56 | 195700 |
| 2022-10-25 | 24.87 | $48.55 | 340600 |
| 2022-10-24 | 25.84 | $48.04 | 203300 |
| 2022-10-21 | 25.97 | $47.91 | 266600 |
| 2022-10-20 | 25.81 | $47.89 | 219625 |
| 2022-10-19 | 25.76 | $48.05 | 271740 |
| 2022-10-18 | 25.89 | $48.28 | 470914 |
| 2022-10-17 | 26.09 | $48.07 | 274200 |
| 2022-10-14 | 26.19 | $47.86 | 230104 |
| 2022-10-13 | 26.20 | $48.12 | 318006 |
| 2022-10-12 | 26.16 | $47.97 | 244500 |
| 2022-10-11 | 25.81 | $47.95 | 403041 |
| 2022-10-10 | 25.65 | $48.13 | 199929 |
| 2022-10-07 | 25.54 | $48.24 | 203600 |
| 2022-10-06 | 25.63 | $48.46 | 368720 |
| 2022-10-05 | 25.85 | $48.56 | 268937 |
| 2022-10-04 | 26.23 | $48.85 | 483838 |
| 2022-10-03 | 27.06 | $48.81 | 311800 |
| 2022-09-30 | 27.71 | $48.33 | 186235 |
| 2022-09-29 | 27.60 | $48.06 | 435200 |
| 2022-09-28 | 27.04 | $48.50 | 492300 |
| 2022-09-27 | 26.70 | $47.99 | 248900 |
| 2022-09-26 | 25.58 | $48.21 | 389525 |
| 2022-09-23 | 24.60 | $48.64 | 288613 |
| 2022-09-22 | 23.98 | $48.92 | 228634 |
| 2022-09-21 | 23.60 | $49.10 | 158044 |
| 2022-09-20 | 23.41 | $49.00 | 256844 |
| 2022-09-19 | 22.83 | $49.25 | 163900 |
| 2022-09-16 | 22.62 | $49.38 | 364420 |
| 2022-09-15 | 22.46 | $49.38 | 218900 |
| 2022-09-14 | 22.36 | $49.58 | 207800 |
| 2022-09-13 | 22.40 | $49.38 | 901324 |
| 2022-09-12 | 22.12 | $49.53 | 955600 |
| 2022-09-09 | 21.91 | $49.43 | 249625 |
| 2022-09-08 | 21.38 | $49.37 | 195000 |
| 2022-09-07 | 20.76 | $49.79 | 218700 |
| 2022-09-06 | 20.44 | $49.53 | 226416 |
| 2022-09-02 | 19.82 | $49.84 | 560726 |
| 2022-09-01 | 19.45 | $49.62 | 1.1M |
| 2022-08-31 | 18.73 | $49.71 | 155100 |
| 2022-08-30 | 18.35 | $49.88 | 264200 |
| 2022-08-29 | 17.99 | $49.95 | 266913 |
| 2022-08-26 | 17.78 | $50.04 | 166000 |
| 2022-08-25 | 17.72 | $50.34 | 225900 |
| 2022-08-24 | 17.88 | $50.11 | 159923 |
| 2022-08-23 | 17.58 | $50.19 | 123800 |
| 2022-08-22 | 17.40 | $50.30 | 111400 |
| 2022-08-19 | 17.39 | $50.44 | 422639 |
| 2022-08-18 | 17.59 | $50.81 | 128722 |
| 2022-08-17 | 18.26 | $50.84 | 295737 |
| 2022-08-16 | 19.04 | $51.27 | 340600 |
| 2022-08-15 | 19.57 | $51.29 | 141200 |
| 2022-08-12 | 19.97 | $51.13 | 244528 |
| 2022-08-11 | 20.58 | $50.99 | 180100 |
| 2022-08-10 | 21.25 | $51.28 | 168800 |
| 2022-08-09 | 21.37 | $51.19 | 223241 |
| 2022-08-08 | 21.73 | $51.28 | 243700 |
| 2022-08-05 | 21.92 | $51.08 | 198000 |
| 2022-08-04 | 22.24 | $51.50 | 200600 |
| 2022-08-03 | 21.86 | $51.45 | 222328 |
| 2022-08-02 | 21.47 | $51.27 | 334800 |
| 2022-08-01 | 20.79 | $51.59 | 899313 |
| 2022-07-29 | 19.81 | $51.32 | 163145 |
| 2022-07-28 | 18.92 | $51.19 | 228700 |
| 2022-07-27 | 18.10 | $50.79 | 139438 |
| 2022-07-26 | 17.78 | $50.72 | 203300 |
| 2022-07-25 | 17.45 | $50.71 | 173700 |
| 2022-07-22 | 17.26 | $50.67 | 315147 |
| 2022-07-21 | 17.06 | $50.34 | 294600 |
| 2022-07-20 | 17.43 | $50.24 | 108700 |
| 2022-07-19 | 18.05 | $50.21 | 298436 |
| 2022-07-18 | 18.76 | $50.21 | 259000 |
| 2022-07-15 | 19.40 | $50.33 | 394441 |
| 2022-07-14 | 19.86 | $50.28 | 346638 |
| 2022-07-13 | 20.51 | $50.42 | 442100 |
| 2022-07-12 | 21.20 | $50.36 | 620500 |
| 2022-07-11 | 21.63 | $50.04 | 225347 |
| 2022-07-08 | 22.61 | $49.94 | 162300 |
| 2022-07-07 | 23.77 | $49.99 | 184400 |
| 2022-07-06 | 24.93 | $50.03 | 259600 |
| 2022-07-05 | 26.01 | $50.17 | 395011 |
| 2022-07-01 | 27.26 | $50.22 | 296024 |
| 2022-06-30 | 28.58 | $49.81 | 206600 |
| 2022-06-29 | 29.73 | $49.56 | 208927 |
| 2022-06-28 | 30.38 | $49.30 | 189800 |
| 2022-06-27 | 30.64 | $49.32 | 513000 |
| 2022-06-24 | 30.97 | $49.63 | 456000 |
| 2022-06-23 | 31.63 | $49.76 | 300800 |
| 2022-06-22 | 32.42 | $49.32 | 255423 |
| 2022-06-21 | 32.58 | $48.98 | 413800 |
| 2022-06-17 | 32.05 | $49.30 | 880500 |
| 2022-06-16 | 31.62 | $48.90 | 499821 |
| 2022-06-15 | 30.56 | $49.39 | 495700 |
| 2022-06-14 | 29.75 | $48.84 | 342600 |
| 2022-06-13 | 28.12 | $49.11 | 470300 |
| 2022-06-10 | 26.60 | $49.61 | 508100 |
| 2022-06-09 | 25.49 | $49.85 | 242606 |
| 2022-06-08 | 24.55 | $49.98 | 206325 |
| 2022-06-07 | 23.76 | $50.17 | 477600 |
| 2022-06-06 | 23.13 | $50.02 | 408600 |
| 2022-06-03 | 22.44 | $50.20 | 325200 |
| 2022-06-02 | 21.91 | $50.32 | 357938 |
| 2022-06-01 | 21.56 | $50.43 | 231700 |
| 2022-05-31 | 21.41 | $50.60 | 326028 |
| 2022-05-27 | 21.46 | $51.00 | 193700 |
| 2022-05-26 | 22.33 | $50.96 | 297900 |
| 2022-05-25 | 23.08 | $50.96 | 351300 |
| 2022-05-24 | 23.83 | $50.90 | 267813 |
| 2022-05-23 | 24.58 | $50.73 | 437234 |
| 2022-05-20 | 24.95 | $50.84 | 231400 |
| 2022-05-19 | 25.52 | $50.91 | 192905 |
| 2022-05-18 | 26.32 | $50.83 | 222900 |
| 2022-05-17 | 26.73 | $50.78 | 353333 |
| 2022-05-16 | 27.14 | $51.00 | 583500 |
| 2022-05-13 | 27.97 | $51.00 | 387143 |
| 2022-05-12 | 28.86 | $51.18 | 284100 |
| 2022-05-11 | 30.04 | $50.90 | 432400 |
| 2022-05-10 | 30.64 | $50.71 | 295300 |
| 2022-05-09 | 30.95 | $50.64 | 437011 |
| 2022-05-06 | 30.83 | $50.50 | 675300 |
| 2022-05-05 | 30.56 | $50.69 | 858800 |
| 2022-05-04 | 30.49 | $51.00 | 488318 |
| 2022-05-03 | 30.58 | $50.76 | 628805 |
| 2022-05-02 | 30.42 | $50.76 | 681821 |
| 2022-04-29 | 30.15 | $50.93 | 988604 |
| 2022-04-28 | 30.04 | $51.21 | 654012 |
| 2022-04-27 | 30.13 | $51.34 | 816200 |
| 2022-04-26 | 30.54 | $51.27 | 291600 |
| 2022-04-25 | 30.78 | $51.21 | 351700 |
| 2022-04-22 | 30.99 | $51.01 | 320900 |
| 2022-04-21 | 30.60 | $51.10 | 706719 |
| 2022-04-20 | 30.26 | $51.32 | 215400 |
| 2022-04-19 | 30.26 | $51.09 | 235947 |
| 2022-04-18 | 29.62 | $51.22 | 488640 |
| 2022-04-14 | 29.06 | $51.34 | 348000 |
| 2022-04-13 | 28.71 | $51.48 | 293100 |
| 2022-04-12 | 28.54 | $51.41 | 500942 |
| 2022-04-11 | 28.33 | $51.40 | 371700 |
| 2022-04-08 | 27.84 | $51.57 | 433306 |
| 2022-04-07 | 27.33 | $51.72 | 232511 |
| 2022-04-06 | 27.11 | $51.78 | 238500 |
| 2022-04-05 | 26.99 | $51.88 | 271900 |
| 2022-04-04 | 27.09 | $52.20 | 285200 |
| 2022-04-01 | 27.69 | $52.28 | 582700 |
| 2022-03-31 | 28.32 | $52.13 | 238400 |
| 2022-03-30 | 28.59 | $51.90 | 462241 |
| 2022-03-29 | 28.24 | $51.94 | 221331 |
| 2022-03-28 | 28.01 | $52.02 | 298900 |
| 2022-03-25 | 27.85 | $51.91 | 388302 |
| 2022-03-24 | 27.62 | $52.02 | 339300 |
| 2022-03-23 | 27.57 | $52.20 | 178133 |
| 2022-03-22 | 27.56 | $52.05 | 380627 |
| 2022-03-21 | 27.23 | $52.20 | 318300 |
| 2022-03-18 | 27.08 | $52.60 | 162700 |
| 2022-03-17 | 27.39 | $52.45 | 468200 |
| 2022-03-16 | 27.33 | $52.44 | 385000 |
| 2022-03-15 | 27.14 | $52.43 | 329741 |
| 2022-03-14 | 27.13 | $52.38 | 546600 |
| 2022-03-11 | 27.13 | $52.66 | 621201 |
| 2022-03-10 | 27.51 | $52.62 | 558700 |
| 2022-03-09 | 27.77 | $52.83 | 347300 |
| 2022-03-08 | 28.37 | $53.02 | 322331 |
| 2022-03-07 | 29.25 | $53.27 | 461723 |
| 2022-03-04 | 30.51 | $53.37 | 226893 |
| 2022-03-03 | 32.01 | $53.09 | 1.1M |
| 2022-03-02 | 33.29 | $53.01 | 198039 |
| 2022-03-01 | 34.74 | $53.57 | 439200 |
| 2022-02-28 | 36.39 | $53.07 | 351311 |
| 2022-02-25 | 37.16 | $52.93 | 312745 |
| 2022-02-24 | 37.47 | $52.90 | 413817 |
| 2022-02-23 | 37.72 | $52.84 | 475900 |
| 2022-02-22 | 37.86 | $52.92 | 367305 |
| 2022-02-18 | 38.04 | $53.15 | 167309 |
| 2022-02-17 | 38.56 | $53.03 | 423818 |
| 2022-02-16 | 38.71 | $52.95 | 327509 |
| 2022-02-15 | 38.59 | $52.82 | 293749 |
| 2022-02-14 | 38.02 | $52.87 | 307700 |
| 2022-02-11 | 37.46 | $53.14 | 258400 |
| 2022-02-10 | 36.92 | $52.86 | 260438 |
| 2022-02-09 | 36.15 | $53.21 | 390400 |
| 2022-02-08 | 35.75 | $53.10 | 159100 |
| 2022-02-07 | 34.64 | $53.23 | 1.1M |
| 2022-02-04 | 33.59 | $53.30 | 544100 |
| 2022-02-03 | 32.63 | $53.46 | 297800 |
| 2022-02-02 | 31.85 | $53.83 | 351900 |
| 2022-02-01 | 31.59 | $53.83 | 340800 |
| 2022-01-31 | 31.11 | $53.80 | 920500 |
| 2022-01-28 | 30.70 | $53.97 | 417208 |
| 2022-01-27 | 30.47 | $54.06 | 346944 |
| 2022-01-26 | 30.42 | $53.89 | 279300 |
| 2022-01-25 | 30.37 | $54.06 | 323700 |
| 2022-01-24 | 30.65 | $54.16 | 479133 |
| 2022-01-21 | 31.17 | $54.12 | 174500 |
| 2022-01-20 | 31.62 | $54.02 | 186900 |
| 2022-01-19 | 31.40 | $53.93 | 344948 |
| 2022-01-18 | 31.01 | $53.91 | 871300 |
| 2022-01-14 | 30.59 | $54.10 | 931142 |
| 2022-01-13 | 30.51 | $54.24 | 237000 |
| 2022-01-12 | 30.58 | $54.09 | 157446 |
| 2022-01-11 | 30.35 | $54.05 | 232200 |
| 2022-01-10 | 29.66 | $54.03 | 351000 |
| 2022-01-07 | 29.01 | $54.13 | 155000 |
| 2022-01-06 | 28.45 | $54.19 | 209004 |
| 2022-01-05 | 27.99 | $54.24 | 425920 |
| 2022-01-04 | 27.64 | $54.30 | 227200 |
| 2022-01-03 | 27.36 | $54.31 | 253447 |
| 2021-12-31 | 27.08 | $54.53 | 422100 |
| 2021-12-30 | 27.19 | $54.58 | 507500 |
| 2021-12-29 | 27.27 | $54.48 | 353312 |
| 2021-12-28 | 27.32 | $54.62 | 262502 |
| 2021-12-27 | 27.65 | $54.64 | 292848 |
| 2021-12-23 | 28.01 | $54.66 | 643600 |
| 2021-12-22 | 28.39 | $54.77 | 415521 |
| 2021-12-21 | 29.01 | $54.77 | 390600 |
| 2021-12-20 | 29.71 | $55.01 | 490641 |
| 2021-12-17 | 30.99 | $55.05 | 100339 |
| 2021-12-16 | 32.43 | $55.01 | 271322 |
| 2021-12-15 | 33.84 | $55.58 | 154100 |
| 2021-12-14 | 34.02 | $55.64 | 197800 |
| 2021-12-13 | 34.09 | $55.71 | 123500 |
| 2021-12-10 | 34.02 | $55.63 | 254900 |
| 2021-12-09 | 34.09 | $55.50 | 293900 |
| 2021-12-08 | 34.31 | $55.48 | 117514 |
| 2021-12-07 | 34.67 | $55.55 | 374500 |
| 2021-12-06 | 34.63 | $55.59 | 223300 |
| 2021-12-03 | 34.46 | $55.64 | 241001 |
| 2021-12-02 | 34.27 | $55.49 | 183149 |
| 2021-12-01 | 34.26 | $55.47 | 249700 |
| 2021-11-30 | 34.33 | $55.49 | 311900 |
| 2021-11-29 | 34.25 | $55.29 | 140300 |
| 2021-11-26 | 34.49 | $55.30 | 76447 |
| 2021-11-24 | 34.68 | $55.08 | 378846 |
| 2021-11-23 | 35.40 | $55.01 | 243100 |
| 2021-11-22 | 36.07 | $55.15 | 298836 |
| 2021-11-19 | 36.17 | $55.35 | 154210 |
| 2021-11-18 | 36.54 | $55.20 | 318929 |
| 2021-11-17 | 37.21 | $55.16 | 426300 |
| 2021-11-16 | 37.92 | $55.14 | 405900 |
| 2021-11-15 | 38.94 | $55.04 | 183400 |
| 2021-11-12 | 40.01 | $55.23 | 205900 |
| 2021-11-11 | 40.72 | $55.14 | 129737 |
| 2021-11-10 | 41.51 | $55.14 | 136900 |
| 2021-11-09 | 42.35 | $55.42 | 1.4M |
| 2021-11-08 | 42.51 | $55.30 | 104800 |
| 2021-11-05 | 42.85 | $55.45 | 170141 |
| 2021-11-04 | 43.15 | $55.13 | 173942 |
| 2021-11-03 | 43.91 | $55.00 | 136713 |
| 2021-11-02 | 44.99 | $54.97 | 135320 |
| 2021-11-01 | 46.01 | $54.83 | 503734 |
| 2021-10-29 | 47.29 | $54.87 | 372500 |
| 2021-10-28 | 48.28 | $54.93 | 169300 |
| 2021-10-27 | 49.10 | $55.07 | 188200 |
| 2021-10-26 | 49.82 | $54.83 | 132039 |
| 2021-10-25 | 50.95 | $54.80 | 184000 |
| 2021-10-22 | 52.21 | $54.78 | 126723 |
| 2021-10-21 | 53.57 | $54.71 | 141505 |
| 2021-10-20 | 55.06 | $54.74 | 120928 |
| 2021-10-19 | 56.36 | $54.73 | 207300 |
| 2021-10-18 | 57.76 | $54.87 | 327600 |
| 2021-10-15 | 59.03 | $54.90 | 381029 |
| 2021-10-14 | 60.12 | $55.03 | 341900 |
| 2021-10-13 | 61.19 | $54.87 | 150200 |
| 2021-10-12 | 62.46 | $54.79 | 315200 |
| 2021-10-11 | 63.94 | $54.69 | 70400 |
| 2021-10-08 | 65.59 | $54.82 | 72100 |
| 2021-10-07 | 67.03 | $54.92 | 89400 |
| 2021-10-06 | 68.31 | $54.94 | 251400 |
| 2021-10-05 | 69.65 | $54.93 | 378700 |
| 2021-10-04 | 71.06 | $55.08 | 274300 |
| 2021-10-01 | 72.16 | $55.18 | 438200 |
| 2021-09-30 | 73.24 | $55.02 | 176900 |
| 2021-09-29 | 74.45 | $55.14 | 172800 |
| 2021-09-28 | 75.60 | $55.06 | 102742 |
| 2021-09-27 | 76.85 | $55.22 | 369800 |
| 2021-09-24 | 77.90 | $55.22 | 84800 |
| 2021-09-23 | 78.90 | $55.31 | 163437 |
| 2021-09-22 | 79.73 | $55.59 | 150723 |
| 2021-09-21 | 80.10 | $55.53 | 71314 |
| 2021-09-20 | 80.49 | $55.53 | 283900 |
| 2021-09-17 | 80.91 | $55.44 | 156306 |
| 2021-09-16 | 81.39 | $55.47 | 162600 |
| 2021-09-15 | 81.82 | $55.54 | 195332 |
| 2021-09-14 | 82.10 | $55.64 | 213136 |
| 2021-09-13 | 82.25 | $55.59 | 319218 |
| 2021-09-10 | 82.42 | $55.57 | 392100 |
| 2021-09-09 | 82.60 | $55.64 | 344200 |
| 2021-09-08 | 82.74 | $55.57 | 195400 |
| 2021-09-07 | 82.90 | $55.51 | 288900 |
| 2021-09-03 | 83.08 | $55.65 | 201228 |
| 2021-09-02 | 83.13 | $55.76 | 215300 |
| 2021-09-01 | 82.95 | $55.64 | 358500 |
| 2021-08-31 | 82.76 | $55.75 | 1.7M |
| 2021-08-30 | 82.57 | $55.85 | 93933 |
| 2021-08-27 | 82.18 | $55.80 | 95200 |
| 2021-08-26 | 81.79 | $55.73 | 212318 |
| 2021-08-25 | 81.37 | $55.70 | 423400 |
| 2021-08-24 | 80.92 | $55.87 | 130907 |
| 2021-08-23 | 80.29 | $55.95 | 153500 |
| 2021-08-20 | 79.56 | $55.99 | 236400 |
| 2021-08-19 | 78.74 | $55.95 | 202244 |
| 2021-08-18 | 77.88 | $55.98 | 153200 |
| 2021-08-17 | 76.97 | $55.99 | 130548 |
| 2021-08-16 | 76.02 | $55.86 | 274700 |
| 2021-08-13 | 75.01 | $55.91 | 179105 |
| 2021-08-12 | 73.95 | $55.85 | 88300 |
| 2021-08-11 | 72.84 | $55.88 | 156500 |
| 2021-08-10 | 71.67 | $55.85 | 148700 |
| 2021-08-09 | 70.41 | $55.92 | 215900 |
| 2021-08-06 | 69.08 | $55.81 | 332301 |
| 2021-08-05 | 67.69 | $55.97 | 401534 |
| 2021-08-04 | 66.13 | $56.01 | 1.1M |
| 2021-08-03 | 64.49 | $55.91 | 279500 |
| 2021-08-02 | 62.76 | $55.81 | 698400 |
| 2021-07-30 | 60.95 | $55.83 | 607948 |
| 2021-07-29 | 59.04 | $55.73 | 597500 |
| 2021-07-28 | 57.02 | $55.82 | 182319 |
| 2021-07-27 | 54.88 | $55.82 | 351000 |
| 2021-07-26 | 52.63 | $55.71 | 204900 |
| 2021-07-23 | 50.26 | $55.69 | 387543 |
| 2021-07-22 | 47.77 | $55.65 | 227338 |
| 2021-07-21 | 45.14 | $55.58 | 277903 |
| 2021-07-20 | 42.37 | $55.81 | 394809 |
| 2021-07-19 | 39.45 | $55.75 | 278400 |
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