Is iShares Global Infrastructure ETF (IGF) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Global Infrastructure ETF (IGF) research center and poll results.
NASDAQ : IGF
iShares Global Infrastructure ETF
$66.94 USD
$0.07 (0.1%)
- Volume
- 645.52K
- Average Volume
- 784.9K
- Market Capitalization
- $10.78B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $69.60
- Year Low
- $58.59
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
66.84
2026-07-17
Close Price
$66.94
Vol: 676813
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
42.07
Average
51.67
Maximum
68.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.84 | $66.94 | 676813 |
| 2026-07-16 | 66.80 | $66.87 | 672468 |
| 2026-07-15 | 66.79 | $67.01 | 452436 |
| 2026-07-14 | 66.77 | $67.12 | 525200 |
| 2026-07-13 | 66.78 | $67.01 | 395400 |
| 2026-07-10 | 66.77 | $66.91 | 573536 |
| 2026-07-09 | 66.73 | $66.75 | 453943 |
| 2026-07-08 | 66.69 | $66.99 | 772319 |
| 2026-07-07 | 66.63 | $67.17 | 441905 |
| 2026-07-06 | 66.58 | $67.03 | 534700 |
| 2026-07-02 | 66.56 | $66.87 | 606966 |
| 2026-07-01 | 66.53 | $65.79 | 1.1M |
| 2026-06-30 | 66.58 | $66.60 | 2.6M |
| 2026-06-29 | 66.53 | $67.37 | 493200 |
| 2026-06-26 | 66.50 | $67.42 | 433400 |
| 2026-06-25 | 66.46 | $67.32 | 1.8M |
| 2026-06-24 | 66.45 | $66.60 | 734100 |
| 2026-06-23 | 66.51 | $66.36 | 703900 |
| 2026-06-22 | 66.56 | $66.38 | 715000 |
| 2026-06-18 | 66.61 | $66.36 | 601025 |
| 2026-06-17 | 66.66 | $65.98 | 833500 |
| 2026-06-16 | 66.69 | $66.73 | 1.1M |
| 2026-06-15 | 66.69 | $66.65 | 644556 |
| 2026-06-12 | 66.66 | $67.30 | 425111 |
| 2026-06-11 | 66.66 | $66.85 | 805280 |
| 2026-06-10 | 66.67 | $66.05 | 709644 |
| 2026-06-09 | 66.74 | $65.99 | 777045 |
| 2026-06-08 | 66.81 | $65.70 | 481700 |
| 2026-06-05 | 66.87 | $66.18 | 680600 |
| 2026-06-04 | 66.92 | $66.72 | 492846 |
| 2026-06-03 | 66.98 | $66.30 | 969849 |
| 2026-06-02 | 67.07 | $66.68 | 912406 |
| 2026-06-01 | 67.11 | $65.73 | 711258 |
| 2026-05-29 | 67.23 | $66.60 | 1.3M |
| 2026-05-28 | 67.33 | $66.79 | 643200 |
| 2026-05-27 | 67.32 | $67.14 | 1.0M |
| 2026-05-26 | 67.34 | $67.65 | 1.1M |
| 2026-05-22 | 67.32 | $67.40 | 521900 |
| 2026-05-21 | 67.34 | $67.49 | 662400 |
| 2026-05-20 | 67.33 | $67.20 | 840816 |
| 2026-05-19 | 67.31 | $66.74 | 566614 |
| 2026-05-18 | 67.30 | $66.64 | 733647 |
| 2026-05-15 | 67.34 | $66.05 | 638200 |
| 2026-05-14 | 67.42 | $67.32 | 622519 |
| 2026-05-13 | 67.42 | $67.09 | 768100 |
| 2026-05-12 | 67.44 | $67.37 | 758400 |
| 2026-05-11 | 67.47 | $67.42 | 868300 |
| 2026-05-08 | 67.49 | $66.98 | 614973 |
| 2026-05-07 | 67.58 | $67.10 | 505747 |
| 2026-05-06 | 67.67 | $67.95 | 601606 |
| 2026-05-05 | 67.71 | $68.00 | 490300 |
| 2026-05-04 | 67.70 | $67.55 | 715800 |
| 2026-05-01 | 67.70 | $68.14 | 590000 |
| 2026-04-30 | 67.68 | $68.53 | 2.3M |
| 2026-04-29 | 67.61 | $66.54 | 1.1M |
| 2026-04-28 | 67.64 | $67.54 | 550117 |
| 2026-04-27 | 67.58 | $67.30 | 835613 |
| 2026-04-24 | 67.54 | $67.75 | 575158 |
| 2026-04-23 | 67.47 | $67.35 | 854400 |
| 2026-04-22 | 67.44 | $66.87 | 1.3M |
| 2026-04-21 | 67.42 | $66.60 | 809847 |
| 2026-04-20 | 67.39 | $67.34 | 498530 |
| 2026-04-17 | 67.28 | $67.56 | 999000 |
| 2026-04-16 | 67.25 | $67.37 | 738100 |
| 2026-04-15 | 67.21 | $67.52 | 597300 |
| 2026-04-14 | 67.21 | $67.91 | 673840 |
| 2026-04-13 | 67.17 | $67.99 | 745125 |
| 2026-04-10 | 67.10 | $68.61 | 742604 |
| 2026-04-09 | 67.00 | $69.03 | 968501 |
| 2026-04-08 | 66.89 | $68.75 | 826625 |
| 2026-04-07 | 66.80 | $67.69 | 594502 |
| 2026-04-06 | 66.77 | $67.65 | 1.1M |
| 2026-04-02 | 66.74 | $67.68 | 779400 |
| 2026-04-01 | 66.72 | $67.22 | 1.3M |
| 2026-03-31 | 66.77 | $67.00 | 1.4M |
| 2026-03-30 | 66.81 | $66.47 | 2.2M |
| 2026-03-27 | 66.93 | $66.38 | 783738 |
| 2026-03-26 | 67.08 | $66.38 | 1.0M |
| 2026-03-25 | 67.23 | $66.86 | 1.6M |
| 2026-03-24 | 67.34 | $66.35 | 1.6M |
| 2026-03-23 | 67.47 | $65.94 | 1.5M |
| 2026-03-20 | 67.60 | $65.30 | 1.8M |
| 2026-03-19 | 67.77 | $66.89 | 641200 |
| 2026-03-18 | 67.82 | $66.56 | 862148 |
| 2026-03-17 | 67.89 | $67.44 | 799527 |
| 2026-03-16 | 67.95 | $67.25 | 717000 |
| 2026-03-13 | 68.00 | $66.50 | 963140 |
| 2026-03-12 | 68.05 | $66.59 | 697600 |
| 2026-03-11 | 68.09 | $66.83 | 501100 |
| 2026-03-10 | 68.08 | $66.94 | 649452 |
| 2026-03-09 | 68.05 | $67.14 | 987754 |
| 2026-03-06 | 67.98 | $67.10 | 919600 |
| 2026-03-05 | 67.88 | $67.30 | 625500 |
| 2026-03-04 | 67.75 | $68.15 | 605300 |
| 2026-03-03 | 67.58 | $67.77 | 1.7M |
| 2026-03-02 | 67.39 | $68.99 | 739854 |
| 2026-02-27 | 67.16 | $69.37 | 843300 |
| 2026-02-26 | 66.93 | $69.25 | 836824 |
| 2026-02-25 | 66.69 | $69.14 | 799700 |
| 2026-02-24 | 66.45 | $68.88 | 924150 |
| 2026-02-23 | 66.18 | $68.68 | 996332 |
| 2026-02-20 | 65.90 | $68.56 | 739500 |
| 2026-02-19 | 65.61 | $67.94 | 629242 |
| 2026-02-18 | 65.34 | $67.98 | 1.4M |
| 2026-02-17 | 65.04 | $68.62 | 811836 |
| 2026-02-13 | 64.73 | $68.35 | 767100 |
| 2026-02-12 | 64.40 | $67.39 | 1.3M |
| 2026-02-11 | 64.12 | $67.45 | 649200 |
| 2026-02-10 | 63.82 | $66.60 | 806136 |
| 2026-02-09 | 63.59 | $66.43 | 709000 |
| 2026-02-06 | 63.36 | $65.73 | 1.3M |
| 2026-02-05 | 63.15 | $64.92 | 1.1M |
| 2026-02-04 | 62.97 | $64.70 | 789500 |
| 2026-02-03 | 62.82 | $64.86 | 736700 |
| 2026-02-02 | 62.67 | $63.96 | 1.1M |
| 2026-01-30 | 62.57 | $64.41 | 1.1M |
| 2026-01-29 | 62.42 | $64.79 | 1.3M |
| 2026-01-28 | 62.26 | $64.35 | 2.2M |
| 2026-01-27 | 62.13 | $64.43 | 975955 |
| 2026-01-26 | 62.00 | $63.40 | 827000 |
| 2026-01-23 | 61.92 | $63.04 | 786211 |
| 2026-01-22 | 61.86 | $62.86 | 946300 |
| 2026-01-21 | 61.77 | $62.47 | 1.0M |
| 2026-01-20 | 61.69 | $62.12 | 942200 |
| 2026-01-16 | 61.63 | $62.24 | 616200 |
| 2026-01-15 | 61.55 | $61.85 | 1.8M |
| 2026-01-14 | 61.50 | $61.82 | 453532 |
| 2026-01-13 | 61.52 | $61.50 | 721400 |
| 2026-01-12 | 61.55 | $61.85 | 457600 |
| 2026-01-09 | 61.56 | $61.80 | 620100 |
| 2026-01-08 | 61.55 | $61.68 | 532562 |
| 2026-01-07 | 61.54 | $61.33 | 471100 |
| 2026-01-06 | 61.56 | $61.70 | 1.1M |
| 2026-01-05 | 61.58 | $61.83 | 1.1M |
| 2026-01-02 | 61.60 | $61.94 | 886500 |
| 2025-12-31 | 61.63 | $61.36 | 3.8M |
| 2025-12-30 | 61.68 | $61.72 | 689414 |
| 2025-12-29 | 61.72 | $61.72 | 409700 |
| 2025-12-26 | 61.79 | $61.83 | 486117 |
| 2025-12-24 | 61.83 | $61.81 | 245329 |
| 2025-12-23 | 61.85 | $61.75 | 2.9M |
| 2025-12-22 | 61.85 | $61.13 | 928238 |
| 2025-12-19 | 61.86 | $60.77 | 974727 |
| 2025-12-18 | 61.87 | $60.87 | 490736 |
| 2025-12-17 | 61.90 | $60.72 | 1.3M |
| 2025-12-16 | 61.94 | $60.78 | 820600 |
| 2025-12-15 | 62.00 | $62.27 | 679000 |
| 2025-12-12 | 61.99 | $62.04 | 786700 |
| 2025-12-11 | 61.98 | $62.19 | 798800 |
| 2025-12-10 | 62.00 | $61.56 | 1.0M |
| 2025-12-09 | 62.04 | $61.54 | 1.2M |
| 2025-12-08 | 62.06 | $61.69 | 657000 |
| 2025-12-05 | 62.06 | $62.00 | 391318 |
| 2025-12-04 | 62.01 | $62.33 | 693545 |
| 2025-12-03 | 61.97 | $62.44 | 428002 |
| 2025-12-02 | 61.89 | $62.36 | 593400 |
| 2025-12-01 | 61.84 | $62.57 | 536000 |
| 2025-11-28 | 61.76 | $63.06 | 248701 |
| 2025-11-26 | 61.67 | $62.73 | 623200 |
| 2025-11-25 | 61.60 | $62.17 | 1.2M |
| 2025-11-24 | 61.59 | $61.82 | 1.1M |
| 2025-11-21 | 61.60 | $61.35 | 551500 |
| 2025-11-20 | 61.63 | $61.00 | 620700 |
| 2025-11-19 | 61.67 | $61.40 | 733239 |
| 2025-11-18 | 61.68 | $61.57 | 453300 |
| 2025-11-17 | 61.68 | $61.85 | 1.5M |
| 2025-11-14 | 61.69 | $62.18 | 556300 |
| 2025-11-13 | 61.68 | $61.86 | 578600 |
| 2025-11-12 | 61.68 | $62.49 | 597620 |
| 2025-11-11 | 61.67 | $62.36 | 396400 |
| 2025-11-10 | 61.64 | $61.95 | 653100 |
| 2025-11-07 | 61.62 | $61.65 | 350006 |
| 2025-11-06 | 61.59 | $61.14 | 609345 |
| 2025-11-05 | 61.60 | $61.36 | 501400 |
| 2025-11-04 | 61.63 | $60.97 | 1.2M |
| 2025-11-03 | 61.66 | $61.27 | 565300 |
| 2025-10-31 | 61.68 | $61.00 | 737600 |
| 2025-10-30 | 61.71 | $61.22 | 445600 |
| 2025-10-29 | 61.71 | $61.39 | 1.0M |
| 2025-10-28 | 61.71 | $61.87 | 776628 |
| 2025-10-27 | 61.67 | $62.10 | 556232 |
| 2025-10-24 | 61.61 | $61.88 | 731109 |
| 2025-10-23 | 61.57 | $61.80 | 925900 |
| 2025-10-22 | 61.50 | $61.76 | 566490 |
| 2025-10-21 | 61.45 | $61.43 | 435900 |
| 2025-10-20 | 61.43 | $62.13 | 462322 |
| 2025-10-17 | 61.36 | $62.04 | 595100 |
| 2025-10-16 | 61.27 | $61.86 | 1.1M |
| 2025-10-15 | 61.20 | $62.24 | 648100 |
| 2025-10-14 | 61.12 | $61.81 | 979000 |
| 2025-10-13 | 61.07 | $61.47 | 416300 |
| 2025-10-10 | 61.05 | $61.07 | 585730 |
| 2025-10-09 | 61.05 | $61.39 | 736000 |
| 2025-10-08 | 61.03 | $61.85 | 939000 |
| 2025-10-07 | 60.96 | $61.59 | 497445 |
| 2025-10-06 | 60.87 | $61.64 | 412122 |
| 2025-10-03 | 60.78 | $61.61 | 670215 |
| 2025-10-02 | 60.69 | $61.24 | 398200 |
| 2025-10-01 | 60.62 | $61.32 | 691600 |
| 2025-09-30 | 60.54 | $61.12 | 904602 |
| 2025-09-29 | 60.47 | $60.91 | 527400 |
| 2025-09-26 | 60.44 | $61.02 | 639427 |
| 2025-09-25 | 60.42 | $60.54 | 595200 |
| 2025-09-24 | 60.42 | $60.81 | 579617 |
| 2025-09-23 | 60.42 | $60.84 | 853640 |
| 2025-09-22 | 60.41 | $60.75 | 918400 |
| 2025-09-19 | 60.44 | $60.35 | 1.8M |
| 2025-09-18 | 60.48 | $60.43 | 524300 |
| 2025-09-17 | 60.53 | $60.72 | 411742 |
| 2025-09-16 | 60.54 | $60.71 | 659305 |
| 2025-09-15 | 60.54 | $61.16 | 523535 |
| 2025-09-12 | 60.53 | $61.09 | 901600 |
| 2025-09-11 | 60.52 | $60.90 | 1.0M |
| 2025-09-10 | 60.53 | $60.36 | 821100 |
| 2025-09-09 | 60.55 | $59.94 | 423733 |
| 2025-09-08 | 60.57 | $59.81 | 682310 |
| 2025-09-05 | 60.59 | $59.87 | 745400 |
| 2025-09-04 | 60.62 | $59.83 | 785700 |
| 2025-09-03 | 60.63 | $59.63 | 1.6M |
| 2025-09-02 | 60.65 | $59.75 | 2.6M |
| 2025-08-29 | 60.66 | $60.35 | 755100 |
| 2025-08-28 | 60.60 | $60.61 | 686800 |
| 2025-08-27 | 60.53 | $60.57 | 1.2M |
| 2025-08-26 | 60.46 | $60.67 | 973606 |
| 2025-08-25 | 60.38 | $60.65 | 579400 |
| 2025-08-22 | 60.28 | $61.43 | 913255 |
| 2025-08-21 | 60.18 | $61.18 | 836500 |
| 2025-08-20 | 60.08 | $61.31 | 2.6M |
| 2025-08-19 | 59.99 | $60.94 | 486400 |
| 2025-08-18 | 59.91 | $60.75 | 407055 |
| 2025-08-15 | 59.83 | $61.00 | 474900 |
| 2025-08-14 | 59.74 | $60.88 | 583300 |
| 2025-08-13 | 59.63 | $60.98 | 465515 |
| 2025-08-12 | 59.50 | $60.75 | 403015 |
| 2025-08-11 | 59.38 | $60.37 | 257619 |
| 2025-08-08 | 59.31 | $60.30 | 953500 |
| 2025-08-07 | 59.23 | $60.38 | 550946 |
| 2025-08-06 | 59.16 | $60.06 | 377740 |
| 2025-08-05 | 59.08 | $59.97 | 525315 |
| 2025-08-04 | 59.00 | $60.04 | 801012 |
| 2025-08-01 | 58.92 | $59.20 | 483137 |
| 2025-07-31 | 58.92 | $59.08 | 1.0M |
| 2025-07-30 | 58.91 | $59.16 | 470335 |
| 2025-07-29 | 58.91 | $59.18 | 380447 |
| 2025-07-28 | 58.91 | $58.70 | 198400 |
| 2025-07-25 | 58.91 | $59.36 | 289100 |
| 2025-07-24 | 58.87 | $59.25 | 837446 |
| 2025-07-23 | 58.81 | $59.42 | 511233 |
| 2025-07-22 | 58.76 | $59.41 | 897745 |
| 2025-07-21 | 58.70 | $59.11 | 498530 |
| 2025-07-18 | 58.63 | $59.12 | 584000 |
| 2025-07-17 | 58.57 | $58.68 | 327900 |
| 2025-07-16 | 58.53 | $58.54 | 521300 |
| 2025-07-15 | 58.52 | $58.29 | 390208 |
| 2025-07-14 | 58.58 | $59.01 | 401716 |
| 2025-07-11 | 58.62 | $58.69 | 557807 |
| 2025-07-10 | 58.65 | $58.84 | 473200 |
| 2025-07-09 | 58.66 | $58.51 | 632841 |
| 2025-07-08 | 58.69 | $58.34 | 532150 |
| 2025-07-07 | 58.75 | $58.59 | 636300 |
| 2025-07-03 | 58.79 | $59.05 | 431929 |
| 2025-07-02 | 58.80 | $59.01 | 827000 |
| 2025-07-01 | 58.82 | $59.08 | 959732 |
| 2025-06-30 | 58.85 | $59.20 | 988213 |
| 2025-06-27 | 58.84 | $58.69 | 1.8M |
| 2025-06-26 | 58.84 | $58.64 | 1.1M |
| 2025-06-25 | 58.83 | $58.05 | 4.9M |
| 2025-06-24 | 58.87 | $58.41 | 1.5M |
| 2025-06-23 | 58.89 | $58.14 | 1.1M |
| 2025-06-20 | 58.89 | $57.73 | 1.1M |
| 2025-06-18 | 58.93 | $57.90 | 1.2M |
| 2025-06-17 | 58.99 | $57.87 | 3.1M |
| 2025-06-16 | 59.04 | $58.37 | 654500 |
| 2025-06-13 | 59.04 | $59.42 | 605250 |
| 2025-06-12 | 58.97 | $59.83 | 524200 |
| 2025-06-11 | 58.84 | $59.31 | 330100 |
| 2025-06-10 | 58.73 | $59.14 | 424200 |
| 2025-06-09 | 58.61 | $59.05 | 452441 |
| 2025-06-06 | 58.53 | $59.61 | 701512 |
| 2025-06-05 | 58.41 | $59.38 | 389100 |
| 2025-06-04 | 58.33 | $59.16 | 2.6M |
| 2025-06-03 | 58.25 | $59.42 | 421037 |
| 2025-06-02 | 58.14 | $59.64 | 668822 |
| 2025-05-30 | 58.01 | $59.00 | 376041 |
| 2025-05-29 | 57.88 | $58.71 | 573708 |
| 2025-05-28 | 57.77 | $58.39 | 739300 |
| 2025-05-27 | 57.68 | $58.97 | 643129 |
| 2025-05-23 | 57.56 | $58.74 | 355000 |
| 2025-05-22 | 57.44 | $58.16 | 432203 |
| 2025-05-21 | 57.35 | $58.53 | 1.1M |
| 2025-05-20 | 57.21 | $59.11 | 637300 |
| 2025-05-19 | 57.04 | $58.76 | 1.5M |
| 2025-05-16 | 56.83 | $58.43 | 689400 |
| 2025-05-15 | 56.68 | $58.11 | 437401 |
| 2025-05-14 | 56.52 | $57.14 | 456746 |
| 2025-05-13 | 56.39 | $57.13 | 454418 |
| 2025-05-12 | 56.26 | $56.83 | 680200 |
| 2025-05-09 | 56.11 | $57.34 | 565200 |
| 2025-05-08 | 55.88 | $57.23 | 1.1M |
| 2025-05-07 | 55.66 | $57.82 | 401414 |
| 2025-05-06 | 55.30 | $57.59 | 394400 |
| 2025-05-05 | 54.97 | $57.11 | 1.7M |
| 2025-05-02 | 54.71 | $57.13 | 1.1M |
| 2025-05-01 | 54.61 | $56.45 | 348400 |
| 2025-04-30 | 54.55 | $56.39 | 719600 |
| 2025-04-29 | 54.48 | $56.62 | 430178 |
| 2025-04-28 | 54.38 | $56.66 | 625429 |
| 2025-04-25 | 54.27 | $56.31 | 700100 |
| 2025-04-24 | 54.18 | $56.33 | 587000 |
| 2025-04-23 | 54.08 | $55.68 | 475600 |
| 2025-04-22 | 54.03 | $55.66 | 641501 |
| 2025-04-21 | 53.97 | $54.66 | 634725 |
| 2025-04-17 | 53.95 | $55.43 | 600400 |
| 2025-04-16 | 53.91 | $54.84 | 602337 |
| 2025-04-15 | 53.90 | $54.63 | 383409 |
| 2025-04-14 | 53.88 | $54.52 | 692600 |
| 2025-04-11 | 53.88 | $53.81 | 1.9M |
| 2025-04-10 | 53.88 | $52.76 | 1.2M |
| 2025-04-09 | 53.88 | $52.85 | 1.2M |
| 2025-04-08 | 53.88 | $50.55 | 1.7M |
| 2025-04-07 | 53.99 | $50.92 | 844900 |
| 2025-04-04 | 54.09 | $51.98 | 952400 |
| 2025-04-03 | 54.13 | $55.09 | 613213 |
| 2025-04-02 | 53.99 | $55.39 | 564200 |
| 2025-04-01 | 53.89 | $54.92 | 698900 |
| 2025-03-31 | 53.80 | $54.67 | 672900 |
| 2025-03-28 | 53.72 | $54.47 | 314700 |
| 2025-03-27 | 53.67 | $54.39 | 563625 |
| 2025-03-26 | 53.60 | $54.43 | 527441 |
| 2025-03-25 | 53.55 | $54.59 | 487900 |
| 2025-03-24 | 53.49 | $54.55 | 375900 |
| 2025-03-21 | 53.44 | $54.24 | 430407 |
| 2025-03-20 | 53.41 | $54.65 | 501212 |
| 2025-03-19 | 53.39 | $54.58 | 670600 |
| 2025-03-18 | 53.38 | $54.22 | 855047 |
| 2025-03-17 | 53.39 | $54.57 | 2.2M |
| 2025-03-14 | 53.37 | $53.87 | 738437 |
| 2025-03-13 | 53.39 | $52.74 | 330100 |
| 2025-03-12 | 53.46 | $52.76 | 582208 |
| 2025-03-11 | 53.53 | $52.79 | 532100 |
| 2025-03-10 | 53.59 | $52.81 | 685232 |
| 2025-03-07 | 53.62 | $52.96 | 550410 |
| 2025-03-06 | 53.65 | $52.28 | 542237 |
| 2025-03-05 | 53.73 | $53.21 | 396025 |
| 2025-03-04 | 53.74 | $53.15 | 489636 |
| 2025-03-03 | 53.74 | $53.22 | 808600 |
| 2025-02-28 | 53.74 | $53.47 | 1.5M |
| 2025-02-27 | 53.77 | $52.85 | 569100 |
| 2025-02-26 | 53.79 | $53.50 | 549734 |
| 2025-02-25 | 53.78 | $53.40 | 800266 |
| 2025-02-24 | 53.79 | $53.58 | 612000 |
| 2025-02-21 | 53.83 | $53.62 | 539600 |
| 2025-02-20 | 53.87 | $54.27 | 726918 |
| 2025-02-19 | 53.86 | $54.29 | 468440 |
| 2025-02-18 | 53.88 | $54.43 | 537300 |
| 2025-02-14 | 53.87 | $54.16 | 531028 |
| 2025-02-13 | 53.86 | $54.38 | 391609 |
| 2025-02-12 | 53.81 | $54.10 | 469400 |
| 2025-02-11 | 53.74 | $54.13 | 326933 |
| 2025-02-10 | 53.63 | $53.97 | 9.1M |
| 2025-02-07 | 53.54 | $53.37 | 615217 |
| 2025-02-06 | 53.51 | $53.63 | 436928 |
| 2025-02-05 | 53.48 | $53.84 | 955800 |
| 2025-02-04 | 53.44 | $53.35 | 400300 |
| 2025-02-03 | 53.42 | $53.33 | 481235 |
| 2025-01-31 | 53.39 | $53.19 | 785800 |
| 2025-01-30 | 53.34 | $53.98 | 1.1M |
| 2025-01-29 | 53.26 | $53.29 | 1.2M |
| 2025-01-28 | 53.21 | $53.27 | 1.9M |
| 2025-01-27 | 53.17 | $53.53 | 495100 |
| 2025-01-24 | 53.12 | $54.51 | 419801 |
| 2025-01-23 | 53.01 | $54.32 | 348609 |
| 2025-01-22 | 52.88 | $54.07 | 504719 |
| 2025-01-21 | 52.74 | $54.84 | 773300 |
| 2025-01-17 | 52.55 | $54.23 | 493922 |
| 2025-01-16 | 52.45 | $53.85 | 465200 |
| 2025-01-15 | 52.41 | $53.40 | 639700 |
| 2025-01-14 | 52.42 | $52.76 | 561900 |
| 2025-01-13 | 52.46 | $51.96 | 368300 |
| 2025-01-10 | 52.55 | $52.08 | 814600 |
| 2025-01-08 | 52.65 | $52.74 | 524000 |
| 2025-01-07 | 52.73 | $52.96 | 365907 |
| 2025-01-06 | 52.83 | $53.12 | 393800 |
| 2025-01-03 | 52.95 | $53.00 | 243200 |
| 2025-01-02 | 53.04 | $52.67 | 484748 |
| 2024-12-31 | 53.15 | $52.27 | 542312 |
| 2024-12-30 | 53.28 | $52.33 | 2.9M |
| 2024-12-27 | 53.44 | $52.33 | 421400 |
| 2024-12-26 | 53.61 | $52.46 | 423000 |
| 2024-12-24 | 53.75 | $52.42 | 286709 |
| 2024-12-23 | 53.89 | $52.29 | 714641 |
| 2024-12-20 | 54.04 | $51.88 | 1.0M |
| 2024-12-19 | 54.21 | $51.20 | 788702 |
| 2024-12-18 | 54.39 | $50.99 | 3.7M |
| 2024-12-17 | 54.58 | $52.19 | 346331 |
| 2024-12-16 | 54.69 | $53.19 | 206400 |
| 2024-12-13 | 54.72 | $53.51 | 282536 |
| 2024-12-12 | 54.72 | $53.52 | 341448 |
| 2024-12-11 | 54.71 | $53.82 | 3.9M |
| 2024-12-10 | 54.69 | $54.02 | 665147 |
| 2024-12-09 | 54.71 | $54.51 | 154650 |
| 2024-12-06 | 54.68 | $54.81 | 305300 |
| 2024-12-05 | 54.64 | $55.59 | 859100 |
| 2024-12-04 | 54.54 | $54.74 | 346723 |
| 2024-12-03 | 54.50 | $54.84 | 264321 |
| 2024-12-02 | 54.41 | $54.88 | 668323 |
| 2024-11-29 | 54.32 | $55.70 | 627438 |
| 2024-11-27 | 54.22 | $55.60 | 361700 |
| 2024-11-26 | 54.13 | $55.25 | 5.2M |
| 2024-11-25 | 54.05 | $55.26 | 678400 |
| 2024-11-22 | 54.02 | $55.25 | 684630 |
| 2024-11-21 | 53.96 | $55.34 | 774505 |
| 2024-11-20 | 53.92 | $54.73 | 588543 |
| 2024-11-19 | 53.91 | $54.83 | 509300 |
| 2024-11-18 | 53.90 | $54.41 | 307100 |
| 2024-11-15 | 53.92 | $53.85 | 283815 |
| 2024-11-14 | 53.99 | $53.36 | 299700 |
| 2024-11-13 | 54.07 | $53.33 | 254200 |
| 2024-11-12 | 54.17 | $53.54 | 740121 |
| 2024-11-11 | 54.24 | $54.28 | 171900 |
| 2024-11-08 | 54.26 | $54.10 | 179400 |
| 2024-11-07 | 54.28 | $53.97 | 442000 |
| 2024-11-06 | 54.28 | $53.54 | 466400 |
| 2024-11-05 | 54.30 | $53.88 | 268104 |
| 2024-11-04 | 54.31 | $53.11 | 287400 |
| 2024-11-01 | 54.37 | $53.03 | 839500 |
| 2024-10-31 | 54.45 | $53.73 | 4.5M |
| 2024-10-30 | 54.49 | $53.71 | 165422 |
| 2024-10-29 | 54.53 | $53.82 | 632510 |
| 2024-10-28 | 54.57 | $54.61 | 192243 |
| 2024-10-25 | 54.56 | $54.04 | 846900 |
| 2024-10-24 | 54.58 | $54.61 | 356900 |
| 2024-10-23 | 54.57 | $54.52 | 306000 |
| 2024-10-22 | 54.55 | $54.59 | 612623 |
| 2024-10-21 | 54.55 | $54.75 | 173500 |
| 2024-10-18 | 54.54 | $55.27 | 238139 |
| 2024-10-17 | 54.47 | $55.05 | 291400 |
| 2024-10-16 | 54.39 | $55.32 | 754300 |
| 2024-10-15 | 54.31 | $54.81 | 426000 |
| 2024-10-14 | 54.26 | $54.81 | 748000 |
| 2024-10-11 | 54.21 | $54.42 | 326947 |
| 2024-10-10 | 54.16 | $53.98 | 352300 |
| 2024-10-09 | 54.10 | $54.03 | 723433 |
| 2024-10-08 | 54.02 | $54.01 | 719543 |
| 2024-10-07 | 53.94 | $54.30 | 414500 |
| 2024-10-04 | 53.85 | $54.65 | 229200 |
| 2024-10-03 | 53.72 | $54.41 | 241100 |
| 2024-10-02 | 53.63 | $54.60 | 387716 |
| 2024-10-01 | 53.52 | $54.55 | 581400 |
| 2024-09-30 | 53.40 | $54.43 | 310504 |
| 2024-09-27 | 53.30 | $54.56 | 613800 |
| 2024-09-26 | 53.18 | $54.31 | 702900 |
| 2024-09-25 | 53.05 | $54.22 | 420436 |
| 2024-09-24 | 52.94 | $54.49 | 298236 |
| 2024-09-23 | 52.81 | $54.53 | 427300 |
| 2024-09-20 | 52.70 | $53.92 | 558800 |
| 2024-09-19 | 52.58 | $53.54 | 773037 |
| 2024-09-18 | 52.48 | $53.59 | 274200 |
| 2024-09-17 | 52.37 | $53.90 | 695606 |
| 2024-09-16 | 52.27 | $53.78 | 535007 |
| 2024-09-13 | 52.14 | $53.36 | 718300 |
| 2024-09-12 | 52.02 | $52.91 | 200900 |
| 2024-09-11 | 51.91 | $52.43 | 241300 |
| 2024-09-10 | 51.82 | $52.41 | 235617 |
| 2024-09-09 | 51.70 | $52.41 | 246100 |
| 2024-09-06 | 51.58 | $52.10 | 199900 |
| 2024-09-05 | 51.47 | $52.52 | 597144 |
| 2024-09-04 | 51.32 | $52.43 | 346600 |
| 2024-09-03 | 51.15 | $52.21 | 1.1M |
| 2024-08-30 | 50.99 | $52.33 | 191500 |
| 2024-08-29 | 50.87 | $52.16 | 2.3M |
| 2024-08-28 | 50.76 | $51.84 | 199727 |
| 2024-08-27 | 50.67 | $51.84 | 242740 |
| 2024-08-26 | 50.58 | $52.05 | 152821 |
| 2024-08-23 | 50.46 | $52.19 | 242300 |
| 2024-08-22 | 50.34 | $51.53 | 107935 |
| 2024-08-21 | 50.23 | $51.65 | 110805 |
| 2024-08-20 | 50.13 | $51.42 | 210900 |
| 2024-08-19 | 50.04 | $51.77 | 133242 |
| 2024-08-16 | 49.95 | $51.25 | 372210 |
| 2024-08-15 | 49.87 | $50.97 | 154800 |
| 2024-08-14 | 49.80 | $50.75 | 121800 |
| 2024-08-13 | 49.75 | $50.66 | 195800 |
| 2024-08-12 | 49.71 | $50.01 | 106700 |
| 2024-08-09 | 49.69 | $49.91 | 120500 |
| 2024-08-08 | 49.70 | $49.92 | 266100 |
| 2024-08-07 | 49.69 | $49.49 | 252310 |
| 2024-08-06 | 49.68 | $49.14 | 380205 |
| 2024-08-05 | 49.66 | $48.83 | 164200 |
| 2024-08-02 | 49.65 | $49.95 | 318642 |
| 2024-08-01 | 49.59 | $50.07 | 154417 |
| 2024-07-31 | 49.52 | $50.07 | 175937 |
| 2024-07-30 | 49.42 | $49.99 | 199948 |
| 2024-07-29 | 49.32 | $49.61 | 160700 |
| 2024-07-26 | 49.24 | $49.74 | 113209 |
| 2024-07-25 | 49.15 | $49.31 | 191900 |
| 2024-07-24 | 49.09 | $49.65 | 140000 |
| 2024-07-23 | 49.03 | $49.69 | 167800 |
| 2024-07-22 | 48.98 | $50.02 | 301613 |
| 2024-07-19 | 48.89 | $49.59 | 279913 |
| 2024-07-18 | 48.83 | $49.59 | 169500 |
| 2024-07-17 | 48.75 | $49.82 | 241000 |
| 2024-07-16 | 48.64 | $49.81 | 237700 |
| 2024-07-15 | 48.55 | $49.50 | 203600 |
| 2024-07-12 | 48.50 | $50.15 | 194612 |
| 2024-07-11 | 48.41 | $49.76 | 192900 |
| 2024-07-10 | 48.34 | $49.29 | 181133 |
| 2024-07-09 | 48.36 | $48.80 | 227100 |
| 2024-07-08 | 48.39 | $48.67 | 161700 |
| 2024-07-05 | 48.47 | $48.72 | 183900 |
| 2024-07-03 | 48.54 | $48.68 | 133901 |
| 2024-07-02 | 48.61 | $48.06 | 241049 |
| 2024-07-01 | 48.71 | $47.97 | 464900 |
| 2024-06-28 | 48.83 | $47.92 | 256000 |
| 2024-06-27 | 48.91 | $48.09 | 260335 |
| 2024-06-26 | 48.96 | $48.02 | 694900 |
| 2024-06-25 | 49.05 | $48.53 | 224621 |
| 2024-06-24 | 49.11 | $48.65 | 248102 |
| 2024-06-21 | 49.16 | $48.16 | 917638 |
| 2024-06-20 | 49.27 | $48.40 | 177900 |
| 2024-06-18 | 49.38 | $48.08 | 332300 |
| 2024-06-17 | 49.51 | $47.61 | 173323 |
| 2024-06-14 | 49.67 | $47.98 | 179325 |
| 2024-06-13 | 49.80 | $48.39 | 220908 |
| 2024-06-12 | 49.91 | $48.40 | 175500 |
| 2024-06-11 | 50.00 | $48.28 | 157300 |
| 2024-06-10 | 50.09 | $49.75 | 210602 |
| 2024-06-07 | 50.11 | $49.48 | 423000 |
| 2024-06-06 | 50.13 | $50.14 | 539900 |
| 2024-06-05 | 50.09 | $50.23 | 118300 |
| 2024-06-04 | 50.03 | $50.06 | 534317 |
| 2024-06-03 | 49.97 | $49.96 | 288100 |
| 2024-05-31 | 49.89 | $50.42 | 188000 |
| 2024-05-30 | 49.78 | $49.65 | 281900 |
| 2024-05-29 | 49.67 | $49.05 | 275500 |
| 2024-05-28 | 49.58 | $49.70 | 199024 |
| 2024-05-24 | 49.49 | $49.85 | 258100 |
| 2024-05-23 | 49.38 | $49.62 | 154736 |
| 2024-05-22 | 49.28 | $50.31 | 845431 |
| 2024-05-21 | 49.13 | $50.69 | 481838 |
| 2024-05-20 | 48.97 | $50.67 | 132800 |
| 2024-05-17 | 48.78 | $50.70 | 197000 |
| 2024-05-16 | 48.57 | $50.57 | 264829 |
| 2024-05-15 | 48.34 | $50.61 | 306210 |
| 2024-05-14 | 48.10 | $50.24 | 309300 |
| 2024-05-13 | 47.85 | $50.04 | 1.0M |
| 2024-05-10 | 47.64 | $50.12 | 1.3M |
| 2024-05-09 | 47.45 | $49.94 | 697819 |
| 2024-05-08 | 47.29 | $49.37 | 508830 |
| 2024-05-07 | 47.17 | $49.05 | 226500 |
| 2024-05-06 | 47.11 | $48.74 | 219800 |
| 2024-05-03 | 47.05 | $48.48 | 195500 |
| 2024-05-02 | 47.00 | $48.16 | 441437 |
| 2024-05-01 | 46.96 | $47.43 | 308313 |
| 2024-04-30 | 46.97 | $47.31 | 431900 |
| 2024-04-29 | 46.98 | $47.96 | 221900 |
| 2024-04-26 | 46.96 | $47.51 | 233733 |
| 2024-04-25 | 46.97 | $47.64 | 191824 |
| 2024-04-24 | 46.97 | $47.35 | 213600 |
| 2024-04-23 | 46.94 | $47.43 | 776510 |
| 2024-04-22 | 46.93 | $46.89 | 149100 |
| 2024-04-19 | 46.92 | $46.47 | 133200 |
| 2024-04-18 | 46.94 | $46.02 | 182645 |
| 2024-04-17 | 46.98 | $45.76 | 528600 |
| 2024-04-16 | 47.02 | $45.25 | 392700 |
| 2024-04-15 | 47.07 | $45.82 | 543600 |
| 2024-04-12 | 47.10 | $46.35 | 145436 |
| 2024-04-11 | 47.10 | $46.76 | 213234 |
| 2024-04-10 | 47.10 | $46.95 | 216300 |
| 2024-04-09 | 47.07 | $47.83 | 950306 |
| 2024-04-08 | 47.01 | $47.65 | 609700 |
| 2024-04-05 | 46.95 | $47.45 | 698605 |
| 2024-04-04 | 46.89 | $47.42 | 348920 |
| 2024-04-03 | 46.82 | $47.62 | 411500 |
| 2024-04-02 | 46.73 | $47.54 | 188300 |
| 2024-04-01 | 46.63 | $47.51 | 284000 |
| 2024-03-28 | 46.53 | $47.62 | 412400 |
| 2024-03-27 | 46.43 | $47.63 | 164500 |
| 2024-03-26 | 46.32 | $46.92 | 204830 |
| 2024-03-25 | 46.25 | $47.05 | 313218 |
| 2024-03-22 | 46.16 | $46.75 | 202300 |
| 2024-03-21 | 46.11 | $46.80 | 410029 |
| 2024-03-20 | 46.05 | $46.91 | 286238 |
| 2024-03-19 | 45.98 | $46.50 | 426332 |
| 2024-03-18 | 45.92 | $46.36 | 284422 |
| 2024-03-15 | 45.85 | $46.36 | 652404 |
| 2024-03-14 | 45.78 | $46.39 | 411717 |
| 2024-03-13 | 45.67 | $46.72 | 189200 |
| 2024-03-12 | 45.54 | $46.44 | 201423 |
| 2024-03-11 | 45.46 | $46.51 | 177549 |
| 2024-03-08 | 45.37 | $46.45 | 576318 |
| 2024-03-07 | 45.29 | $46.36 | 340200 |
| 2024-03-06 | 45.22 | $46.04 | 295300 |
| 2024-03-05 | 45.19 | $45.70 | 333935 |
| 2024-03-04 | 45.16 | $45.61 | 242100 |
| 2024-03-01 | 45.14 | $45.51 | 379739 |
| 2024-02-29 | 45.16 | $45.64 | 211300 |
| 2024-02-28 | 45.15 | $45.44 | 187000 |
| 2024-02-27 | 45.16 | $45.50 | 234723 |
| 2024-02-26 | 45.17 | $45.16 | 222500 |
| 2024-02-23 | 45.20 | $45.75 | 229516 |
| 2024-02-22 | 45.18 | $45.56 | 369800 |
| 2024-02-21 | 45.15 | $45.59 | 272520 |
| 2024-02-20 | 45.13 | $45.28 | 283517 |
| 2024-02-16 | 45.12 | $44.94 | 446700 |
| 2024-02-15 | 45.14 | $44.99 | 853300 |
| 2024-02-14 | 45.15 | $44.20 | 461949 |
| 2024-02-13 | 45.21 | $44.10 | 437230 |
| 2024-02-12 | 45.31 | $44.88 | 320640 |
| 2024-02-09 | 45.41 | $44.63 | 481700 |
| 2024-02-08 | 45.52 | $44.82 | 596230 |
| 2024-02-07 | 45.64 | $45.14 | 179941 |
| 2024-02-06 | 45.73 | $45.33 | 657800 |
| 2024-02-05 | 45.83 | $45.03 | 555500 |
| 2024-02-02 | 45.93 | $45.40 | 487122 |
| 2024-02-01 | 46.01 | $45.91 | 579219 |
| 2024-01-31 | 46.05 | $45.37 | 490000 |
| 2024-01-30 | 46.13 | $45.70 | 265100 |
| 2024-01-29 | 46.20 | $45.68 | 477747 |
| 2024-01-26 | 46.28 | $45.63 | 217533 |
| 2024-01-25 | 46.36 | $45.49 | 416400 |
| 2024-01-24 | 46.45 | $44.96 | 372608 |
| 2024-01-23 | 46.55 | $45.03 | 475714 |
| 2024-01-22 | 46.64 | $45.19 | 336019 |
| 2024-01-19 | 46.69 | $45.31 | 222800 |
| 2024-01-18 | 46.83 | $45.23 | 1.1M |
| 2024-01-17 | 46.94 | $45.42 | 277632 |
| 2024-01-16 | 47.04 | $46.06 | 374630 |
| 2024-01-12 | 47.13 | $46.95 | 347400 |
| 2024-01-11 | 47.15 | $46.70 | 543400 |
| 2024-01-10 | 47.13 | $47.21 | 1.1M |
| 2024-01-09 | 47.08 | $46.96 | 329638 |
| 2024-01-08 | 47.05 | $47.27 | 393700 |
| 2024-01-05 | 47.00 | $47.15 | 565000 |
| 2024-01-04 | 46.96 | $46.88 | 291600 |
| 2024-01-03 | 46.92 | $46.87 | 435437 |
| 2024-01-02 | 46.89 | $46.99 | 851813 |
| 2023-12-29 | 46.87 | $47.05 | 456400 |
| 2023-12-28 | 46.82 | $47.26 | 446700 |
| 2023-12-27 | 46.75 | $47.29 | 297707 |
| 2023-12-26 | 46.68 | $47.21 | 175100 |
| 2023-12-22 | 46.61 | $46.94 | 304200 |
| 2023-12-21 | 46.55 | $46.80 | 297700 |
| 2023-12-20 | 46.48 | $46.30 | 525010 |
| 2023-12-19 | 46.44 | $48.00 | 859700 |
| 2023-12-18 | 46.31 | $47.50 | 369300 |
| 2023-12-15 | 46.20 | $47.33 | 714729 |
| 2023-12-14 | 46.07 | $47.97 | 487230 |
| 2023-12-13 | 45.91 | $47.35 | 513000 |
| 2023-12-12 | 45.78 | $46.19 | 303630 |
| 2023-12-11 | 45.64 | $46.30 | 537031 |
| 2023-12-08 | 45.50 | $46.41 | 434823 |
| 2023-12-07 | 45.34 | $46.27 | 340440 |
| 2023-12-06 | 45.21 | $46.34 | 418300 |
| 2023-12-05 | 45.08 | $46.00 | 430128 |
| 2023-12-04 | 44.99 | $46.26 | 906603 |
| 2023-12-01 | 44.89 | $46.56 | 321600 |
| 2023-11-30 | 44.75 | $46.06 | 811610 |
| 2023-11-29 | 44.58 | $45.85 | 406500 |
| 2023-11-28 | 44.39 | $45.94 | 363612 |
| 2023-11-27 | 44.19 | $45.73 | 321700 |
| 2023-11-24 | 43.97 | $45.84 | 196300 |
| 2023-11-22 | 43.77 | $45.48 | 371900 |
| 2023-11-21 | 43.59 | $45.35 | 700900 |
| 2023-11-20 | 43.41 | $45.42 | 339400 |
| 2023-11-17 | 43.22 | $45.31 | 1.0M |
| 2023-11-16 | 43.04 | $44.76 | 487933 |
| 2023-11-15 | 42.90 | $44.73 | 378426 |
| 2023-11-14 | 42.78 | $44.76 | 704200 |
| 2023-11-13 | 42.69 | $43.41 | 354000 |
| 2023-11-10 | 42.66 | $43.50 | 230400 |
| 2023-11-09 | 42.62 | $43.21 | 263640 |
| 2023-11-08 | 42.59 | $43.67 | 597600 |
| 2023-11-07 | 42.56 | $43.75 | 274640 |
| 2023-11-06 | 42.51 | $44.14 | 457285 |
| 2023-11-03 | 42.41 | $44.27 | 530641 |
| 2023-11-02 | 42.28 | $43.81 | 1.7M |
| 2023-11-01 | 42.15 | $42.61 | 875100 |
| 2023-10-31 | 42.10 | $42.13 | 391100 |
| 2023-10-30 | 42.07 | $41.92 | 464700 |
| 2023-10-27 | 42.08 | $41.37 | 846300 |
| 2023-10-26 | 42.17 | $41.80 | 760128 |
| 2023-10-25 | 42.26 | $41.79 | 675603 |
| 2023-10-24 | 42.35 | $41.89 | 423915 |
| 2023-10-23 | 42.44 | $41.61 | 430200 |
| 2023-10-20 | 42.60 | $41.65 | 476339 |
| 2023-10-19 | 42.76 | $42.02 | 737418 |
| 2023-10-18 | 42.90 | $42.26 | 274600 |
| 2023-10-17 | 43.06 | $42.89 | 409600 |
| 2023-10-16 | 43.19 | $42.95 | 397800 |
| 2023-10-13 | 43.32 | $42.65 | 377604 |
| 2023-10-12 | 43.48 | $42.52 | 387734 |
| 2023-10-11 | 43.64 | $43.16 | 359700 |
| 2023-10-10 | 43.74 | $42.75 | 772736 |
| 2023-10-09 | 43.87 | $42.05 | 294308 |
| 2023-10-06 | 44.02 | $41.75 | 599800 |
| 2023-10-05 | 44.17 | $41.18 | 1.1M |
| 2023-10-04 | 44.34 | $41.69 | 487245 |
| 2023-10-03 | 44.48 | $41.56 | 849600 |
| 2023-10-02 | 44.65 | $42.02 | 694022 |
| 2023-09-29 | 44.82 | $43.29 | 942401 |
| 2023-09-28 | 44.92 | $43.47 | 604100 |
| 2023-09-27 | 45.05 | $43.55 | 1.6M |
| 2023-09-26 | 45.17 | $43.78 | 8.3M |
| 2023-09-25 | 45.26 | $44.74 | 513800 |
| 2023-09-22 | 45.28 | $44.83 | 341900 |
| 2023-09-21 | 45.28 | $44.84 | 336938 |
| 2023-09-20 | 45.31 | $45.59 | 203926 |
| 2023-09-19 | 45.27 | $45.51 | 277700 |
| 2023-09-18 | 45.24 | $45.52 | 858809 |
| 2023-09-15 | 45.22 | $45.76 | 8.5M |
| 2023-09-14 | 45.19 | $45.73 | 373413 |
| 2023-09-13 | 45.17 | $45.18 | 340800 |
| 2023-09-12 | 45.18 | $45.28 | 317700 |
| 2023-09-11 | 45.22 | $45.10 | 740922 |
| 2023-09-08 | 45.29 | $44.83 | 169200 |
| 2023-09-07 | 45.37 | $44.62 | 347100 |
| 2023-09-06 | 45.45 | $44.37 | 316729 |
| 2023-09-05 | 45.54 | $44.89 | 456400 |
| 2023-09-01 | 45.60 | $45.46 | 354528 |
| 2023-08-31 | 45.63 | $45.44 | 442300 |
| 2023-08-30 | 45.66 | $45.95 | 334300 |
| 2023-08-29 | 45.68 | $46.00 | 168001 |
| 2023-08-28 | 45.73 | $45.46 | 277948 |
| 2023-08-25 | 45.85 | $45.21 | 777100 |
| 2023-08-24 | 45.96 | $44.95 | 216100 |
| 2023-08-23 | 46.09 | $45.28 | 184127 |
| 2023-08-22 | 46.23 | $44.83 | 1.7M |
| 2023-08-21 | 46.37 | $44.93 | 310130 |
| 2023-08-18 | 46.52 | $45.16 | 284610 |
| 2023-08-17 | 46.66 | $45.04 | 613319 |
| 2023-08-16 | 46.79 | $45.39 | 177300 |
| 2023-08-15 | 46.89 | $45.48 | 372148 |
| 2023-08-14 | 46.98 | $46.01 | 165013 |
| 2023-08-11 | 47.04 | $46.42 | 254604 |
| 2023-08-10 | 47.10 | $46.43 | 268530 |
| 2023-08-09 | 47.18 | $46.36 | 716400 |
| 2023-08-08 | 47.24 | $46.12 | 274912 |
| 2023-08-07 | 47.28 | $46.08 | 279636 |
| 2023-08-04 | 47.30 | $45.99 | 241010 |
| 2023-08-03 | 47.33 | $46.05 | 272704 |
| 2023-08-02 | 47.35 | $46.38 | 804800 |
| 2023-08-01 | 47.37 | $47.05 | 586226 |
| 2023-07-31 | 47.38 | $47.81 | 289940 |
| 2023-07-28 | 47.34 | $47.50 | 266300 |
| 2023-07-27 | 47.29 | $47.51 | 300216 |
| 2023-07-26 | 47.24 | $48.04 | 155400 |
| 2023-07-25 | 47.17 | $47.70 | 307116 |
| 2023-07-24 | 47.10 | $47.87 | 251200 |
| 2023-07-21 | 47.01 | $47.95 | 143200 |
| 2023-07-20 | 46.95 | $47.60 | 199200 |
| 2023-07-19 | 46.93 | $47.39 | 580300 |
| 2023-07-18 | 46.90 | $47.32 | 193800 |
| 2023-07-17 | 46.91 | $47.28 | 963843 |
| 2023-07-14 | 46.90 | $47.52 | 193129 |
| 2023-07-13 | 46.86 | $48.03 | 216756 |
| 2023-07-12 | 46.79 | $47.59 | 279700 |
| 2023-07-11 | 46.73 | $47.00 | 402000 |
| 2023-07-10 | 46.71 | $46.43 | 237000 |
| 2023-07-07 | 46.72 | $46.59 | 250522 |
| 2023-07-06 | 46.72 | $46.35 | 797287 |
| 2023-07-05 | 46.75 | $46.95 | 322213 |
| 2023-07-03 | 46.74 | $47.24 | 169004 |
| 2023-06-30 | 46.73 | $46.95 | 559737 |
| 2023-06-29 | 46.70 | $46.53 | 390233 |
| 2023-06-28 | 46.69 | $46.48 | 667100 |
| 2023-06-27 | 46.68 | $46.63 | 295600 |
| 2023-06-26 | 46.67 | $46.39 | 455900 |
| 2023-06-23 | 46.67 | $45.99 | 357700 |
| 2023-06-22 | 46.71 | $46.76 | 429200 |
| 2023-06-21 | 46.73 | $47.16 | 283800 |
| 2023-06-20 | 46.75 | $46.84 | 493700 |
| 2023-06-16 | 46.80 | $47.39 | 1.0M |
| 2023-06-15 | 46.81 | $47.18 | 417400 |
| 2023-06-14 | 46.86 | $46.74 | 526713 |
| 2023-06-13 | 46.92 | $46.59 | 349812 |
| 2023-06-12 | 47.02 | $46.44 | 319118 |
| 2023-06-09 | 47.13 | $46.50 | 387424 |
| 2023-06-08 | 47.24 | $46.66 | 470447 |
| 2023-06-07 | 47.37 | $46.55 | 344439 |
| 2023-06-06 | 47.49 | $47.03 | 304540 |
| 2023-06-05 | 47.58 | $46.79 | 267007 |
| 2023-06-02 | 47.69 | $47.02 | 446213 |
| 2023-06-01 | 47.76 | $46.40 | 683600 |
| 2023-05-31 | 47.85 | $46.30 | 408102 |
| 2023-05-30 | 47.95 | $46.22 | 383800 |
| 2023-05-26 | 48.09 | $46.54 | 223300 |
| 2023-05-25 | 48.21 | $46.22 | 261800 |
| 2023-05-24 | 48.34 | $46.82 | 235237 |
| 2023-05-23 | 48.41 | $47.19 | 169600 |
| 2023-05-22 | 48.48 | $47.66 | 360123 |
| 2023-05-19 | 48.55 | $47.66 | 234665 |
| 2023-05-18 | 48.60 | $47.77 | 286017 |
| 2023-05-17 | 48.65 | $48.03 | 258200 |
| 2023-05-16 | 48.69 | $47.92 | 244000 |
| 2023-05-15 | 48.72 | $48.63 | 220200 |
| 2023-05-12 | 48.73 | $48.78 | 197500 |
| 2023-05-11 | 48.73 | $48.65 | 331428 |
| 2023-05-10 | 48.75 | $49.15 | 375900 |
| 2023-05-09 | 48.73 | $48.99 | 263900 |
| 2023-05-08 | 48.72 | $48.94 | 211300 |
| 2023-05-05 | 48.71 | $48.97 | 360000 |
| 2023-05-04 | 48.69 | $48.27 | 244612 |
| 2023-05-03 | 48.69 | $48.25 | 310200 |
| 2023-05-02 | 48.68 | $48.38 | 512332 |
| 2023-05-01 | 48.65 | $48.94 | 343800 |
| 2023-04-28 | 48.59 | $48.97 | 477300 |
| 2023-04-27 | 48.52 | $48.79 | 141800 |
| 2023-04-26 | 48.45 | $48.25 | 315500 |
| 2023-04-25 | 48.37 | $48.59 | 154500 |
| 2023-04-24 | 48.26 | $49.05 | 172532 |
| 2023-04-21 | 48.11 | $48.69 | 204700 |
| 2023-04-20 | 47.97 | $48.73 | 114829 |
| 2023-04-19 | 47.83 | $48.84 | 261721 |
| 2023-04-18 | 47.72 | $48.58 | 340024 |
| 2023-04-17 | 47.61 | $48.81 | 100211 |
| 2023-04-14 | 47.47 | $48.66 | 198100 |
| 2023-04-13 | 47.37 | $49.09 | 151736 |
| 2023-04-12 | 47.22 | $48.86 | 313800 |
| 2023-04-11 | 47.12 | $48.80 | 257001 |
| 2023-04-10 | 46.99 | $48.67 | 168104 |
| 2023-04-06 | 46.87 | $48.57 | 240300 |
| 2023-04-05 | 46.76 | $48.37 | 250800 |
| 2023-04-04 | 46.68 | $47.93 | 273645 |
| 2023-04-03 | 46.61 | $47.84 | 395200 |
| 2023-03-31 | 46.58 | $47.70 | 213027 |
| 2023-03-30 | 46.57 | $47.67 | 387900 |
| 2023-03-29 | 46.53 | $47.31 | 352645 |
| 2023-03-28 | 46.49 | $46.66 | 572700 |
| 2023-03-27 | 46.49 | $46.42 | 399927 |
| 2023-03-24 | 46.51 | $46.03 | 1.3M |
| 2023-03-23 | 46.54 | $45.83 | 373833 |
| 2023-03-22 | 46.60 | $46.02 | 347503 |
| 2023-03-21 | 46.64 | $46.48 | 925100 |
| 2023-03-20 | 46.65 | $46.43 | 371300 |
| 2023-03-17 | 46.72 | $46.06 | 523122 |
| 2023-03-16 | 46.79 | $46.60 | 269359 |
| 2023-03-15 | 46.86 | $46.15 | 371243 |
| 2023-03-14 | 46.95 | $46.80 | 323414 |
| 2023-03-13 | 47.01 | $46.31 | 380700 |
| 2023-03-10 | 47.07 | $46.18 | 318900 |
| 2023-03-09 | 47.13 | $46.32 | 229900 |
| 2023-03-08 | 47.19 | $46.81 | 420000 |
| 2023-03-07 | 47.24 | $46.55 | 511900 |
| 2023-03-06 | 47.30 | $47.33 | 176900 |
| 2023-03-03 | 47.33 | $47.49 | 351100 |
| 2023-03-02 | 47.39 | $46.84 | 415943 |
| 2023-03-01 | 47.48 | $46.55 | 640044 |
| 2023-02-28 | 47.57 | $46.52 | 524029 |
| 2023-02-27 | 47.64 | $46.84 | 337900 |
| 2023-02-24 | 47.72 | $46.72 | 341000 |
| 2023-02-23 | 47.82 | $47.06 | 467029 |
| 2023-02-22 | 47.89 | $46.72 | 746900 |
| 2023-02-21 | 47.99 | $46.80 | 460648 |
| 2023-02-17 | 48.07 | $47.67 | 472033 |
| 2023-02-16 | 48.12 | $47.60 | 361400 |
| 2023-02-15 | 48.13 | $47.93 | 722743 |
| 2023-02-14 | 48.13 | $47.89 | 1.4M |
| 2023-02-13 | 48.16 | $48.08 | 287926 |
| 2023-02-10 | 48.18 | $47.55 | 383200 |
| 2023-02-09 | 48.22 | $47.30 | 380700 |
| 2023-02-08 | 48.25 | $47.51 | 595132 |
| 2023-02-07 | 48.25 | $47.92 | 298100 |
| 2023-02-06 | 48.23 | $47.77 | 295935 |
| 2023-02-03 | 48.21 | $47.90 | 595645 |
| 2023-02-02 | 48.13 | $48.66 | 784212 |
| 2023-02-01 | 48.02 | $48.69 | 318900 |
| 2023-01-31 | 47.88 | $48.26 | 193244 |
| 2023-01-30 | 47.76 | $47.91 | 385847 |
| 2023-01-27 | 47.68 | $48.48 | 368649 |
| 2023-01-26 | 47.55 | $48.61 | 315900 |
| 2023-01-25 | 47.45 | $48.53 | 208732 |
| 2023-01-24 | 47.34 | $48.66 | 357800 |
| 2023-01-23 | 47.20 | $48.54 | 630140 |
| 2023-01-20 | 47.08 | $48.51 | 277500 |
| 2023-01-19 | 46.94 | $47.95 | 373504 |
| 2023-01-18 | 46.81 | $47.90 | 446000 |
| 2023-01-17 | 46.70 | $48.42 | 534548 |
| 2023-01-13 | 46.61 | $48.45 | 537300 |
| 2023-01-12 | 46.56 | $48.35 | 185824 |
| 2023-01-11 | 46.52 | $47.95 | 276200 |
| 2023-01-10 | 46.50 | $47.46 | 1.2M |
| 2023-01-09 | 46.48 | $47.61 | 256134 |
| 2023-01-06 | 46.47 | $47.31 | 308037 |
| 2023-01-05 | 46.46 | $46.33 | 387000 |
| 2023-01-04 | 46.49 | $46.50 | 559200 |
| 2023-01-03 | 46.52 | $45.83 | 885636 |
| 2022-12-30 | 46.62 | $45.84 | 418833 |
| 2022-12-29 | 46.74 | $46.32 | 601639 |
| 2022-12-28 | 46.82 | $45.89 | 565237 |
| 2022-12-27 | 46.86 | $46.57 | 1.0M |
| 2022-12-23 | 46.89 | $46.47 | 1.0M |
| 2022-12-22 | 46.94 | $45.83 | 1.0M |
| 2022-12-21 | 47.02 | $46.20 | 494100 |
| 2022-12-20 | 47.06 | $45.52 | 627915 |
| 2022-12-19 | 47.10 | $45.48 | 952400 |
| 2022-12-16 | 47.15 | $45.70 | 1.1M |
| 2022-12-15 | 47.17 | $46.59 | 1.5M |
| 2022-12-14 | 47.16 | $47.44 | 469400 |
| 2022-12-13 | 47.11 | $47.58 | 2.0M |
| 2022-12-12 | 47.03 | $47.62 | 2.4M |
| 2022-12-09 | 46.97 | $47.02 | 443800 |
| 2022-12-08 | 46.92 | $47.35 | 448038 |
| 2022-12-07 | 46.76 | $47.08 | 452300 |
| 2022-12-06 | 46.64 | $47.05 | 496900 |
| 2022-12-05 | 46.51 | $47.10 | 966100 |
| 2022-12-02 | 46.38 | $47.84 | 460722 |
| 2022-12-01 | 46.17 | $48.10 | 386100 |
| 2022-11-30 | 45.95 | $47.91 | 271600 |
| 2022-11-29 | 45.77 | $46.80 | 366921 |
| 2022-11-28 | 45.64 | $47.07 | 407500 |
| 2022-11-25 | 45.49 | $47.60 | 185500 |
| 2022-11-23 | 45.29 | $47.38 | 858746 |
| 2022-11-22 | 45.09 | $46.92 | 2.0M |
| 2022-11-21 | 44.88 | $46.42 | 399744 |
| 2022-11-18 | 44.67 | $46.43 | 243900 |
| 2022-11-17 | 44.46 | $46.00 | 398087 |
| 2022-11-16 | 44.25 | $46.47 | 313800 |
| 2022-11-15 | 44.03 | $46.36 | 255121 |
| 2022-11-14 | 43.82 | $45.99 | 328606 |
| 2022-11-11 | 43.62 | $46.46 | 486922 |
| 2022-11-10 | 43.34 | $46.07 | 382600 |
| 2022-11-09 | 43.12 | $44.06 | 377627 |
| 2022-11-08 | 42.94 | $44.74 | 784836 |
| 2022-11-07 | 42.76 | $44.39 | 654500 |
| 2022-11-04 | 42.61 | $44.55 | 498038 |
| 2022-11-03 | 42.47 | $43.69 | 437700 |
| 2022-11-02 | 42.40 | $43.75 | 289436 |
| 2022-11-01 | 42.38 | $44.34 | 310415 |
| 2022-10-31 | 42.35 | $44.07 | 449100 |
| 2022-10-28 | 42.28 | $44.15 | 336000 |
| 2022-10-27 | 42.17 | $43.53 | 508200 |
| 2022-10-26 | 42.12 | $43.31 | 1.0M |
| 2022-10-25 | 42.12 | $42.86 | 1.2M |
| 2022-10-24 | 42.11 | $42.23 | 435400 |
| 2022-10-21 | 42.15 | $42.27 | 442432 |
| 2022-10-20 | 42.23 | $41.67 | 609737 |
| 2022-10-19 | 42.42 | $42.06 | 245141 |
| 2022-10-18 | 42.59 | $42.28 | 384016 |
| 2022-10-17 | 42.80 | $41.83 | 404928 |
| 2022-10-14 | 43.06 | $40.91 | 672504 |
| 2022-10-13 | 43.35 | $41.61 | 468400 |
| 2022-10-12 | 43.63 | $40.57 | 622100 |
| 2022-10-11 | 44.00 | $41.12 | 307027 |
| 2022-10-10 | 44.33 | $41.41 | 372200 |
| 2022-10-07 | 44.70 | $41.70 | 474300 |
| 2022-10-06 | 45.03 | $42.34 | 500721 |
| 2022-10-05 | 45.29 | $43.24 | 490706 |
| 2022-10-04 | 45.50 | $43.83 | 610718 |
| 2022-10-03 | 45.65 | $42.77 | 583500 |
| 2022-09-30 | 45.86 | $41.83 | 836116 |
| 2022-09-29 | 46.13 | $42.48 | 840100 |
| 2022-09-28 | 46.37 | $43.46 | 578000 |
| 2022-09-27 | 46.59 | $42.52 | 1.9M |
| 2022-09-26 | 46.88 | $43.04 | 741100 |
| 2022-09-23 | 47.15 | $43.91 | 582600 |
| 2022-09-22 | 47.43 | $45.47 | 350730 |
| 2022-09-21 | 47.60 | $45.55 | 418900 |
| 2022-09-20 | 47.77 | $46.39 | 1.2M |
| 2022-09-19 | 47.88 | $47.07 | 278900 |
| 2022-09-16 | 47.99 | $46.69 | 1.1M |
| 2022-09-15 | 48.13 | $47.27 | 1.0M |
| 2022-09-14 | 48.25 | $47.93 | 1.1M |
| 2022-09-13 | 48.35 | $47.68 | 1.4M |
| 2022-09-12 | 48.43 | $48.76 | 232900 |
| 2022-09-09 | 48.48 | $48.30 | 531700 |
| 2022-09-08 | 48.53 | $47.51 | 298300 |
| 2022-09-07 | 48.60 | $47.57 | 469138 |
| 2022-09-06 | 48.65 | $46.73 | 318629 |
| 2022-09-02 | 48.73 | $47.08 | 439300 |
| 2022-09-01 | 48.78 | $47.22 | 407502 |
| 2022-08-31 | 48.83 | $47.33 | 615000 |
| 2022-08-30 | 48.88 | $47.71 | 486900 |
| 2022-08-29 | 48.89 | $48.46 | 455138 |
| 2022-08-26 | 48.88 | $48.44 | 316229 |
| 2022-08-25 | 48.88 | $49.41 | 153814 |
| 2022-08-24 | 48.81 | $48.96 | 248500 |
| 2022-08-23 | 48.74 | $48.87 | 132327 |
| 2022-08-22 | 48.64 | $48.59 | 259100 |
| 2022-08-19 | 48.57 | $49.24 | 173100 |
| 2022-08-18 | 48.44 | $49.61 | 552944 |
| 2022-08-17 | 48.28 | $49.66 | 365800 |
| 2022-08-16 | 48.11 | $49.80 | 316300 |
| 2022-08-15 | 47.96 | $49.40 | 135300 |
| 2022-08-12 | 47.80 | $49.66 | 267224 |
| 2022-08-11 | 47.61 | $49.31 | 184842 |
| 2022-08-10 | 47.43 | $48.99 | 288513 |
| 2022-08-09 | 47.28 | $48.56 | 349435 |
| 2022-08-08 | 47.14 | $48.38 | 207800 |
| 2022-08-05 | 47.02 | $47.99 | 208014 |
| 2022-08-04 | 46.94 | $48.29 | 291000 |
| 2022-08-03 | 46.84 | $48.29 | 261000 |
| 2022-08-02 | 46.72 | $47.83 | 210711 |
| 2022-08-01 | 46.63 | $48.35 | 495713 |
| 2022-07-29 | 46.58 | $48.39 | 225708 |
| 2022-07-28 | 46.50 | $48.09 | 269500 |
| 2022-07-27 | 46.43 | $47.50 | 188419 |
| 2022-07-26 | 46.41 | $46.96 | 225000 |
| 2022-07-25 | 46.41 | $47.10 | 266700 |
| 2022-07-22 | 46.40 | $46.64 | 2.1M |
| 2022-07-21 | 46.38 | $46.31 | 1.1M |
| 2022-07-20 | 46.36 | $46.29 | 537900 |
| 2022-07-19 | 46.35 | $46.79 | 915733 |
| 2022-07-18 | 46.28 | $46.20 | 825500 |
| 2022-07-15 | 46.24 | $45.99 | 378905 |
| 2022-07-14 | 46.26 | $45.73 | 530842 |
| 2022-07-13 | 46.28 | $45.82 | 191606 |
| 2022-07-12 | 46.33 | $45.76 | 321335 |
| 2022-07-11 | 46.47 | $46.04 | 201740 |
| 2022-07-08 | 46.63 | $46.42 | 671609 |
| 2022-07-07 | 46.86 | $46.27 | 344500 |
| 2022-07-06 | 47.13 | $45.89 | 242100 |
| 2022-07-05 | 47.40 | $46.04 | 659900 |
| 2022-07-01 | 47.67 | $47.32 | 547500 |
| 2022-06-30 | 47.88 | $46.75 | 495033 |
| 2022-06-29 | 48.10 | $46.81 | 438707 |
| 2022-06-28 | 48.31 | $47.00 | 597624 |
| 2022-06-27 | 48.54 | $47.03 | 597400 |
| 2022-06-24 | 48.73 | $46.95 | 762713 |
| 2022-06-23 | 48.92 | $46.18 | 580500 |
| 2022-06-22 | 49.15 | $45.93 | 512700 |
| 2022-06-21 | 49.37 | $46.16 | 2.4M |
| 2022-06-17 | 49.55 | $45.28 | 644700 |
| 2022-06-16 | 49.77 | $45.35 | 728512 |
| 2022-06-15 | 49.96 | $46.42 | 2.2M |
| 2022-06-14 | 50.14 | $46.11 | 745347 |
| 2022-06-13 | 50.29 | $46.89 | 881700 |
| 2022-06-10 | 50.38 | $48.65 | 431500 |
| 2022-06-09 | 50.33 | $49.14 | 416601 |
| 2022-06-08 | 50.26 | $51.10 | 248240 |
| 2022-06-07 | 50.10 | $51.52 | 546803 |
| 2022-06-06 | 49.94 | $51.38 | 255943 |
| 2022-06-03 | 49.84 | $51.35 | 134500 |
| 2022-06-02 | 49.73 | $51.64 | 594112 |
| 2022-06-01 | 49.67 | $51.05 | 278700 |
| 2022-05-31 | 49.58 | $51.12 | 2.9M |
| 2022-05-27 | 49.47 | $51.49 | 245310 |
| 2022-05-26 | 49.34 | $50.93 | 412500 |
| 2022-05-25 | 49.31 | $50.80 | 272200 |
| 2022-05-24 | 49.25 | $50.60 | 486230 |
| 2022-05-23 | 49.20 | $50.45 | 314204 |
| 2022-05-20 | 49.18 | $49.77 | 285916 |
| 2022-05-19 | 49.22 | $49.55 | 547700 |
| 2022-05-18 | 49.30 | $49.25 | 307500 |
| 2022-05-17 | 49.44 | $49.97 | 788026 |
| 2022-05-16 | 49.52 | $49.16 | 250400 |
| 2022-05-13 | 49.62 | $48.69 | 272700 |
| 2022-05-12 | 49.77 | $47.59 | 249924 |
| 2022-05-11 | 49.97 | $47.88 | 260748 |
| 2022-05-10 | 50.12 | $47.85 | 351743 |
| 2022-05-09 | 50.28 | $48.19 | 322708 |
| 2022-05-06 | 50.45 | $49.43 | 353335 |
| 2022-05-05 | 50.54 | $49.27 | 412777 |
| 2022-05-04 | 50.64 | $50.33 | 396220 |
| 2022-05-03 | 50.67 | $49.33 | 318431 |
| 2022-05-02 | 50.75 | $48.87 | 551800 |
| 2022-04-29 | 50.88 | $48.85 | 309300 |
| 2022-04-28 | 50.98 | $50.29 | 357105 |
| 2022-04-27 | 51.01 | $49.70 | 302900 |
| 2022-04-26 | 51.06 | $49.59 | 500129 |
| 2022-04-25 | 51.09 | $50.10 | 613121 |
| 2022-04-22 | 51.10 | $50.46 | 235700 |
| 2022-04-21 | 51.06 | $51.20 | 509100 |
| 2022-04-20 | 50.95 | $51.96 | 216300 |
| 2022-04-19 | 50.80 | $51.64 | 176100 |
| 2022-04-18 | 50.67 | $51.27 | 218200 |
| 2022-04-14 | 50.55 | $51.61 | 196100 |
| 2022-04-13 | 50.40 | $51.50 | 295000 |
| 2022-04-12 | 50.22 | $51.01 | 294536 |
| 2022-04-11 | 50.04 | $51.01 | 296035 |
| 2022-04-08 | 49.85 | $51.58 | 102512 |
| 2022-04-07 | 49.64 | $51.24 | 231014 |
| 2022-04-06 | 49.46 | $51.20 | 741516 |
| 2022-04-05 | 49.29 | $50.89 | 331531 |
| 2022-04-04 | 49.09 | $51.10 | 176500 |
| 2022-04-01 | 48.88 | $51.31 | 420400 |
| 2022-03-31 | 48.69 | $50.86 | 626800 |
| 2022-03-30 | 48.52 | $50.95 | 355900 |
| 2022-03-29 | 48.37 | $50.67 | 490131 |
| 2022-03-28 | 48.20 | $50.17 | 301600 |
| 2022-03-25 | 48.09 | $50.27 | 191228 |
| 2022-03-24 | 47.97 | $49.66 | 488800 |
| 2022-03-23 | 47.81 | $49.02 | 287900 |
| 2022-03-22 | 47.69 | $49.12 | 124900 |
| 2022-03-21 | 47.59 | $48.93 | 174800 |
| 2022-03-18 | 47.51 | $48.93 | 365725 |
| 2022-03-17 | 47.45 | $48.49 | 360900 |
| 2022-03-16 | 47.41 | $48.00 | 358200 |
| 2022-03-15 | 47.38 | $47.48 | 2.4M |
| 2022-03-14 | 47.36 | $47.06 | 879900 |
| 2022-03-11 | 47.40 | $47.37 | 709246 |
| 2022-03-10 | 47.42 | $47.64 | 312400 |
| 2022-03-09 | 47.47 | $47.85 | 453200 |
| 2022-03-08 | 47.46 | $46.87 | 715600 |
| 2022-03-07 | 47.49 | $46.85 | 478600 |
| 2022-03-04 | 47.52 | $47.58 | 393620 |
| 2022-03-03 | 47.53 | $47.57 | 309200 |
| 2022-03-02 | 47.54 | $47.85 | 534706 |
| 2022-03-01 | 47.52 | $47.19 | 354331 |
| 2022-02-28 | 47.52 | $48.16 | 1.1M |
| 2022-02-25 | 47.44 | $47.85 | 788435 |
| 2022-02-24 | 47.37 | $46.43 | 349100 |
| 2022-02-23 | 47.36 | $46.63 | 263100 |
| 2022-02-22 | 47.36 | $47.00 | 194415 |
| 2022-02-18 | 47.35 | $47.34 | 106838 |
| 2022-02-17 | 47.34 | $47.71 | 365400 |
| 2022-02-16 | 47.32 | $47.67 | 192100 |
| 2022-02-15 | 47.32 | $47.53 | 278207 |
| 2022-02-14 | 47.33 | $47.12 | 163900 |
| 2022-02-11 | 47.39 | $47.69 | 210000 |
| 2022-02-10 | 47.41 | $47.96 | 485500 |
| 2022-02-09 | 47.42 | $48.47 | 522245 |
| 2022-02-08 | 47.38 | $47.78 | 161400 |
| 2022-02-07 | 47.37 | $47.45 | 164008 |
| 2022-02-04 | 47.39 | $47.47 | 155747 |
| 2022-02-03 | 47.38 | $47.63 | 369732 |
| 2022-02-02 | 47.37 | $47.85 | 413600 |
| 2022-02-01 | 47.37 | $47.51 | 1.3M |
| 2022-01-31 | 47.39 | $47.24 | 172535 |
| 2022-01-28 | 47.40 | $46.53 | 296037 |
| 2022-01-27 | 47.45 | $46.29 | 250123 |
| 2022-01-26 | 47.51 | $46.39 | 281200 |
| 2022-01-25 | 47.56 | $46.61 | 345733 |
| 2022-01-24 | 47.58 | $46.67 | 599724 |
| 2022-01-21 | 47.59 | $47.17 | 159000 |
| 2022-01-20 | 47.57 | $47.44 | 262300 |
| 2022-01-19 | 47.51 | $47.69 | 289600 |
| 2022-01-18 | 47.41 | $47.65 | 454033 |
| 2022-01-14 | 47.31 | $48.23 | 106540 |
| 2022-01-13 | 47.21 | $48.17 | 123019 |
| 2022-01-12 | 47.11 | $48.19 | 492925 |
| 2022-01-11 | 46.98 | $47.73 | 472928 |
| 2022-01-10 | 46.89 | $47.58 | 418820 |
| 2022-01-07 | 46.84 | $47.66 | 377100 |
| 2022-01-06 | 46.78 | $47.39 | 214600 |
| 2022-01-05 | 46.75 | $47.43 | 450000 |
| 2022-01-04 | 46.72 | $47.85 | 306100 |
| 2022-01-03 | 46.64 | $47.83 | 215527 |
| 2021-12-31 | 46.52 | $47.59 | 90000 |
| 2021-12-30 | 46.41 | $47.47 | 215300 |
| 2021-12-29 | 46.29 | $47.46 | 115726 |
| 2021-12-28 | 46.18 | $47.33 | 965700 |
| 2021-12-27 | 46.11 | $47.15 | 147200 |
| 2021-12-23 | 46.05 | $46.85 | 157520 |
| 2021-12-22 | 46.05 | $46.66 | 306200 |
| 2021-12-21 | 46.06 | $46.26 | 276222 |
| 2021-12-20 | 46.07 | $45.73 | 1.0M |
| 2021-12-17 | 46.11 | $45.71 | 283400 |
| 2021-12-16 | 46.19 | $46.12 | 426901 |
| 2021-12-15 | 46.25 | $46.18 | 289332 |
| 2021-12-14 | 46.31 | $45.63 | 311000 |
| 2021-12-13 | 46.42 | $45.84 | 546900 |
| 2021-12-10 | 46.52 | $46.60 | 165000 |
| 2021-12-09 | 46.57 | $46.46 | 132540 |
| 2021-12-08 | 46.64 | $46.86 | 172700 |
| 2021-12-07 | 46.70 | $46.78 | 287218 |
| 2021-12-06 | 46.78 | $46.30 | 257900 |
| 2021-12-03 | 46.88 | $45.45 | 185600 |
| 2021-12-02 | 47.01 | $45.42 | 247900 |
| 2021-12-01 | 47.13 | $44.99 | 300938 |
| 2021-11-30 | 47.28 | $45.35 | 291900 |
| 2021-11-29 | 47.43 | $45.91 | 259303 |
| 2021-11-26 | 47.52 | $45.82 | 121300 |
| 2021-11-24 | 47.63 | $46.98 | 172201 |
| 2021-11-23 | 47.67 | $46.77 | 137500 |
| 2021-11-22 | 47.73 | $46.51 | 267200 |
| 2021-11-19 | 47.79 | $46.59 | 292921 |
| 2021-11-18 | 47.87 | $47.26 | 189620 |
| 2021-11-17 | 47.90 | $47.32 | 203135 |
| 2021-11-16 | 47.96 | $47.40 | 170700 |
| 2021-11-15 | 47.98 | $47.83 | 168636 |
| 2021-11-12 | 47.96 | $47.70 | 106032 |
| 2021-11-11 | 47.96 | $47.60 | 963600 |
| 2021-11-10 | 47.96 | $47.91 | 390548 |
| 2021-11-09 | 47.92 | $48.15 | 168150 |
| 2021-11-08 | 47.84 | $48.30 | 205400 |
| 2021-11-05 | 47.74 | $48.40 | 109700 |
| 2021-11-04 | 47.66 | $47.94 | 131900 |
| 2021-11-03 | 47.60 | $47.92 | 163500 |
| 2021-11-02 | 47.53 | $47.99 | 175300 |
| 2021-11-01 | 47.46 | $48.23 | 189145 |
| 2021-10-29 | 47.38 | $47.77 | 254937 |
| 2021-10-28 | 47.30 | $48.05 | 182100 |
| 2021-10-27 | 47.19 | $47.73 | 462034 |
| 2021-10-26 | 47.10 | $47.92 | 246100 |
| 2021-10-25 | 47.00 | $47.88 | 162800 |
| 2021-10-22 | 46.93 | $48.08 | 137600 |
| 2021-10-21 | 46.84 | $47.95 | 132625 |
| 2021-10-20 | 46.77 | $48.38 | 167941 |
| 2021-10-19 | 46.66 | $47.93 | 175845 |
| 2021-10-18 | 46.55 | $47.40 | 186339 |
| 2021-10-15 | 46.46 | $47.73 | 1.0M |
| 2021-10-14 | 46.37 | $47.58 | 183300 |
| 2021-10-13 | 46.30 | $47.05 | 287009 |
| 2021-10-12 | 46.29 | $46.59 | 191524 |
| 2021-10-11 | 46.28 | $46.23 | 168500 |
| 2021-10-08 | 46.32 | $46.80 | 351940 |
| 2021-10-07 | 46.30 | $46.69 | 180127 |
| 2021-10-06 | 46.32 | $46.58 | 358600 |
| 2021-10-05 | 46.34 | $46.59 | 467130 |
| 2021-10-04 | 46.36 | $46.60 | 227328 |
| 2021-10-01 | 46.40 | $46.20 | 164500 |
| 2021-09-30 | 46.46 | $45.90 | 253806 |
| 2021-09-29 | 46.52 | $45.90 | 148500 |
| 2021-09-28 | 46.55 | $45.91 | 286100 |
| 2021-09-27 | 46.58 | $46.48 | 380729 |
| 2021-09-24 | 46.60 | $46.35 | 186512 |
| 2021-09-23 | 46.59 | $46.46 | 160105 |
| 2021-09-22 | 46.59 | $46.16 | 119144 |
| 2021-09-21 | 46.60 | $45.82 | 196687 |
| 2021-09-20 | 46.62 | $45.55 | 269679 |
| 2021-09-17 | 46.64 | $45.90 | 278000 |
| 2021-09-16 | 46.63 | $46.30 | 136307 |
| 2021-09-15 | 46.62 | $46.70 | 316248 |
| 2021-09-14 | 46.59 | $46.47 | 154623 |
| 2021-09-13 | 46.59 | $46.99 | 180621 |
| 2021-09-10 | 46.55 | $46.45 | 354514 |
| 2021-09-09 | 46.54 | $46.99 | 180300 |
| 2021-09-08 | 46.50 | $47.17 | 256700 |
| 2021-09-07 | 46.44 | $46.95 | 264700 |
| 2021-09-03 | 46.39 | $47.26 | 406530 |
| 2021-09-02 | 46.34 | $47.47 | 188206 |
| 2021-09-01 | 46.27 | $47.07 | 193946 |
| 2021-08-31 | 46.21 | $46.51 | 530800 |
| 2021-08-30 | 46.19 | $46.64 | 381710 |
| 2021-08-27 | 46.15 | $46.70 | 164444 |
| 2021-08-26 | 46.11 | $46.19 | 169329 |
| 2021-08-25 | 46.11 | $46.50 | 310800 |
| 2021-08-24 | 46.09 | $46.37 | 1.1M |
| 2021-08-23 | 46.07 | $46.26 | 236012 |
| 2021-08-20 | 46.05 | $46.00 | 229423 |
| 2021-08-19 | 46.03 | $45.67 | 395800 |
| 2021-08-18 | 46.02 | $46.04 | 156644 |
| 2021-08-17 | 45.97 | $46.03 | 152000 |
| 2021-08-16 | 45.92 | $46.49 | 128520 |
| 2021-08-13 | 45.84 | $46.31 | 368400 |
| 2021-08-12 | 45.82 | $46.17 | 160927 |
| 2021-08-11 | 45.80 | $46.27 | 118900 |
| 2021-08-10 | 45.79 | $45.90 | 245127 |
| 2021-08-09 | 45.79 | $45.95 | 130100 |
| 2021-08-06 | 45.82 | $46.22 | 144800 |
| 2021-08-05 | 45.83 | $46.18 | 120935 |
| 2021-08-04 | 45.82 | $45.81 | 193500 |
| 2021-08-03 | 45.86 | $46.07 | 102933 |
| 2021-08-02 | 45.87 | $45.90 | 116400 |
| 2021-07-30 | 45.87 | $45.88 | 214635 |
| 2021-07-29 | 45.87 | $46.19 | 105836 |
| 2021-07-28 | 45.83 | $46.07 | 239400 |
| 2021-07-27 | 45.80 | $45.91 | 444045 |
| 2021-07-26 | 45.80 | $45.90 | 282931 |
| 2021-07-23 | 45.83 | $45.63 | 131132 |
| 2021-07-22 | 45.86 | $45.39 | 309900 |
| 2021-07-21 | 45.89 | $45.20 | 144500 |
| 2021-07-20 | 45.95 | $44.93 | 241400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
66.87
2026-07-17
Close Price
$66.94
Vol: 676813
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
42.30
Average
51.67
Maximum
67.60
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.87 | $66.94 | 676813 |
| 2026-07-16 | 66.86 | $66.87 | 672468 |
| 2026-07-15 | 66.86 | $67.01 | 452436 |
| 2026-07-14 | 66.84 | $67.12 | 525200 |
| 2026-07-13 | 66.81 | $67.01 | 395400 |
| 2026-07-10 | 66.79 | $66.91 | 573536 |
| 2026-07-09 | 66.78 | $66.75 | 453943 |
| 2026-07-08 | 66.78 | $66.99 | 772319 |
| 2026-07-07 | 66.76 | $67.17 | 441905 |
| 2026-07-06 | 66.72 | $67.03 | 534700 |
| 2026-07-02 | 66.68 | $66.87 | 606966 |
| 2026-07-01 | 66.66 | $65.79 | 1.1M |
| 2026-06-30 | 66.75 | $66.60 | 2.6M |
| 2026-06-29 | 66.77 | $67.37 | 493200 |
| 2026-06-26 | 66.71 | $67.42 | 433400 |
| 2026-06-25 | 66.63 | $67.32 | 1.8M |
| 2026-06-24 | 66.56 | $66.60 | 734100 |
| 2026-06-23 | 66.56 | $66.36 | 703900 |
| 2026-06-22 | 66.58 | $66.38 | 715000 |
| 2026-06-18 | 66.60 | $66.36 | 601025 |
| 2026-06-17 | 66.62 | $65.98 | 833500 |
| 2026-06-16 | 66.69 | $66.73 | 1.1M |
| 2026-06-15 | 66.68 | $66.65 | 644556 |
| 2026-06-12 | 66.69 | $67.30 | 425111 |
| 2026-06-11 | 66.62 | $66.85 | 805280 |
| 2026-06-10 | 66.60 | $66.05 | 709644 |
| 2026-06-09 | 66.66 | $65.99 | 777045 |
| 2026-06-08 | 66.73 | $65.70 | 481700 |
| 2026-06-05 | 66.84 | $66.18 | 680600 |
| 2026-06-04 | 66.90 | $66.72 | 492846 |
| 2026-06-03 | 66.92 | $66.30 | 969849 |
| 2026-06-02 | 66.99 | $66.68 | 912406 |
| 2026-06-01 | 67.02 | $65.73 | 711258 |
| 2026-05-29 | 67.16 | $66.60 | 1.3M |
| 2026-05-28 | 67.22 | $66.79 | 643200 |
| 2026-05-27 | 67.26 | $67.14 | 1.0M |
| 2026-05-26 | 67.28 | $67.65 | 1.1M |
| 2026-05-22 | 67.24 | $67.40 | 521900 |
| 2026-05-21 | 67.22 | $67.49 | 662400 |
| 2026-05-20 | 67.19 | $67.20 | 840816 |
| 2026-05-19 | 67.19 | $66.74 | 566614 |
| 2026-05-18 | 67.24 | $66.64 | 733647 |
| 2026-05-15 | 67.30 | $66.05 | 638200 |
| 2026-05-14 | 67.43 | $67.32 | 622519 |
| 2026-05-13 | 67.44 | $67.09 | 768100 |
| 2026-05-12 | 67.48 | $67.37 | 758400 |
| 2026-05-11 | 67.49 | $67.42 | 868300 |
| 2026-05-08 | 67.50 | $66.98 | 614973 |
| 2026-05-07 | 67.55 | $67.10 | 505747 |
| 2026-05-06 | 67.60 | $67.95 | 601606 |
| 2026-05-05 | 67.56 | $68.00 | 490300 |
| 2026-05-04 | 67.52 | $67.55 | 715800 |
| 2026-05-01 | 67.51 | $68.14 | 590000 |
| 2026-04-30 | 67.45 | $68.53 | 2.3M |
| 2026-04-29 | 67.33 | $66.54 | 1.1M |
| 2026-04-28 | 67.42 | $67.54 | 550117 |
| 2026-04-27 | 67.40 | $67.30 | 835613 |
| 2026-04-24 | 67.41 | $67.75 | 575158 |
| 2026-04-23 | 67.38 | $67.35 | 854400 |
| 2026-04-22 | 67.38 | $66.87 | 1.3M |
| 2026-04-21 | 67.44 | $66.60 | 809847 |
| 2026-04-20 | 67.52 | $67.34 | 498530 |
| 2026-04-17 | 67.54 | $67.56 | 999000 |
| 2026-04-16 | 67.54 | $67.37 | 738100 |
| 2026-04-15 | 67.56 | $67.52 | 597300 |
| 2026-04-14 | 67.56 | $67.91 | 673840 |
| 2026-04-13 | 67.53 | $67.99 | 745125 |
| 2026-04-10 | 67.48 | $68.61 | 742604 |
| 2026-04-09 | 67.36 | $69.03 | 968501 |
| 2026-04-08 | 67.18 | $68.75 | 826625 |
| 2026-04-07 | 67.02 | $67.69 | 594502 |
| 2026-04-06 | 66.95 | $67.65 | 1.1M |
| 2026-04-02 | 66.88 | $67.68 | 779400 |
| 2026-04-01 | 66.79 | $67.22 | 1.3M |
| 2026-03-31 | 66.75 | $67.00 | 1.4M |
| 2026-03-30 | 66.72 | $66.47 | 2.2M |
| 2026-03-27 | 66.75 | $66.38 | 783738 |
| 2026-03-26 | 66.78 | $66.38 | 1.0M |
| 2026-03-25 | 66.83 | $66.86 | 1.6M |
| 2026-03-24 | 66.82 | $66.35 | 1.6M |
| 2026-03-23 | 66.87 | $65.94 | 1.5M |
| 2026-03-20 | 66.97 | $65.30 | 1.8M |
| 2026-03-19 | 67.15 | $66.89 | 641200 |
| 2026-03-18 | 67.17 | $66.56 | 862148 |
| 2026-03-17 | 67.24 | $67.44 | 799527 |
| 2026-03-16 | 67.22 | $67.25 | 717000 |
| 2026-03-13 | 67.21 | $66.50 | 963140 |
| 2026-03-12 | 67.29 | $66.59 | 697600 |
| 2026-03-11 | 67.36 | $66.83 | 501100 |
| 2026-03-10 | 67.42 | $66.94 | 649452 |
| 2026-03-09 | 67.47 | $67.14 | 987754 |
| 2026-03-06 | 67.50 | $67.10 | 919600 |
| 2026-03-05 | 67.55 | $67.30 | 625500 |
| 2026-03-04 | 67.57 | $68.15 | 605300 |
| 2026-03-03 | 67.51 | $67.77 | 1.7M |
| 2026-03-02 | 67.48 | $68.99 | 739854 |
| 2026-02-27 | 67.33 | $69.37 | 843300 |
| 2026-02-26 | 67.11 | $69.25 | 836824 |
| 2026-02-25 | 66.89 | $69.14 | 799700 |
| 2026-02-24 | 66.65 | $68.88 | 924150 |
| 2026-02-23 | 66.41 | $68.68 | 996332 |
| 2026-02-20 | 66.17 | $68.56 | 739500 |
| 2026-02-19 | 65.92 | $67.94 | 629242 |
| 2026-02-18 | 65.71 | $67.98 | 1.4M |
| 2026-02-17 | 65.47 | $68.62 | 811836 |
| 2026-02-13 | 65.14 | $68.35 | 767100 |
| 2026-02-12 | 64.80 | $67.39 | 1.3M |
| 2026-02-11 | 64.53 | $67.45 | 649200 |
| 2026-02-10 | 64.22 | $66.60 | 806136 |
| 2026-02-09 | 63.97 | $66.43 | 709000 |
| 2026-02-06 | 63.71 | $65.73 | 1.3M |
| 2026-02-05 | 63.50 | $64.92 | 1.1M |
| 2026-02-04 | 63.35 | $64.70 | 789500 |
| 2026-02-03 | 63.21 | $64.86 | 736700 |
| 2026-02-02 | 63.04 | $63.96 | 1.1M |
| 2026-01-30 | 62.94 | $64.41 | 1.1M |
| 2026-01-29 | 62.79 | $64.79 | 1.3M |
| 2026-01-28 | 62.57 | $64.35 | 2.2M |
| 2026-01-27 | 62.39 | $64.43 | 975955 |
| 2026-01-26 | 62.17 | $63.40 | 827000 |
| 2026-01-23 | 62.04 | $63.04 | 786211 |
| 2026-01-22 | 61.94 | $62.86 | 946300 |
| 2026-01-21 | 61.84 | $62.47 | 1.0M |
| 2026-01-20 | 61.78 | $62.12 | 942200 |
| 2026-01-16 | 61.74 | $62.24 | 616200 |
| 2026-01-15 | 61.69 | $61.85 | 1.8M |
| 2026-01-14 | 61.67 | $61.82 | 453532 |
| 2026-01-13 | 61.65 | $61.50 | 721400 |
| 2026-01-12 | 61.67 | $61.85 | 457600 |
| 2026-01-09 | 61.65 | $61.80 | 620100 |
| 2026-01-08 | 61.64 | $61.68 | 532562 |
| 2026-01-07 | 61.63 | $61.33 | 471100 |
| 2026-01-06 | 61.66 | $61.70 | 1.1M |
| 2026-01-05 | 61.66 | $61.83 | 1.1M |
| 2026-01-02 | 61.64 | $61.94 | 886500 |
| 2025-12-31 | 61.61 | $61.36 | 3.8M |
| 2025-12-30 | 61.64 | $61.72 | 689414 |
| 2025-12-29 | 61.63 | $61.72 | 409700 |
| 2025-12-26 | 61.62 | $61.83 | 486117 |
| 2025-12-24 | 61.60 | $61.81 | 245329 |
| 2025-12-23 | 61.57 | $61.75 | 2.9M |
| 2025-12-22 | 61.55 | $61.13 | 928238 |
| 2025-12-19 | 61.60 | $60.77 | 974727 |
| 2025-12-18 | 61.69 | $60.87 | 490736 |
| 2025-12-17 | 61.77 | $60.72 | 1.3M |
| 2025-12-16 | 61.88 | $60.78 | 820600 |
| 2025-12-15 | 62.00 | $62.27 | 679000 |
| 2025-12-12 | 61.97 | $62.04 | 786700 |
| 2025-12-11 | 61.96 | $62.19 | 798800 |
| 2025-12-10 | 61.94 | $61.56 | 1.0M |
| 2025-12-09 | 61.98 | $61.54 | 1.2M |
| 2025-12-08 | 62.03 | $61.69 | 657000 |
| 2025-12-05 | 62.06 | $62.00 | 391318 |
| 2025-12-04 | 62.07 | $62.33 | 693545 |
| 2025-12-03 | 62.04 | $62.44 | 428002 |
| 2025-12-02 | 62.00 | $62.36 | 593400 |
| 2025-12-01 | 61.96 | $62.57 | 536000 |
| 2025-11-28 | 61.89 | $63.06 | 248701 |
| 2025-11-26 | 61.77 | $62.73 | 623200 |
| 2025-11-25 | 61.67 | $62.17 | 1.2M |
| 2025-11-24 | 61.62 | $61.82 | 1.1M |
| 2025-11-21 | 61.60 | $61.35 | 551500 |
| 2025-11-20 | 61.62 | $61.00 | 620700 |
| 2025-11-19 | 61.69 | $61.40 | 733239 |
| 2025-11-18 | 61.72 | $61.57 | 453300 |
| 2025-11-17 | 61.74 | $61.85 | 1.5M |
| 2025-11-14 | 61.72 | $62.18 | 556300 |
| 2025-11-13 | 61.68 | $61.86 | 578600 |
| 2025-11-12 | 61.66 | $62.49 | 597620 |
| 2025-11-11 | 61.57 | $62.36 | 396400 |
| 2025-11-10 | 61.49 | $61.95 | 653100 |
| 2025-11-07 | 61.44 | $61.65 | 350006 |
| 2025-11-06 | 61.41 | $61.14 | 609345 |
| 2025-11-05 | 61.44 | $61.36 | 501400 |
| 2025-11-04 | 61.45 | $60.97 | 1.2M |
| 2025-11-03 | 61.50 | $61.27 | 565300 |
| 2025-10-31 | 61.53 | $61.00 | 737600 |
| 2025-10-30 | 61.58 | $61.22 | 445600 |
| 2025-10-29 | 61.62 | $61.39 | 1.0M |
| 2025-10-28 | 61.64 | $61.87 | 776628 |
| 2025-10-27 | 61.62 | $62.10 | 556232 |
| 2025-10-24 | 61.57 | $61.88 | 731109 |
| 2025-10-23 | 61.54 | $61.80 | 925900 |
| 2025-10-22 | 61.51 | $61.76 | 566490 |
| 2025-10-21 | 61.48 | $61.43 | 435900 |
| 2025-10-20 | 61.49 | $62.13 | 462322 |
| 2025-10-17 | 61.42 | $62.04 | 595100 |
| 2025-10-16 | 61.35 | $61.86 | 1.1M |
| 2025-10-15 | 61.30 | $62.24 | 648100 |
| 2025-10-14 | 61.20 | $61.81 | 979000 |
| 2025-10-13 | 61.14 | $61.47 | 416300 |
| 2025-10-10 | 61.10 | $61.07 | 585730 |
| 2025-10-09 | 61.11 | $61.39 | 736000 |
| 2025-10-08 | 61.08 | $61.85 | 939000 |
| 2025-10-07 | 61.00 | $61.59 | 497445 |
| 2025-10-06 | 60.93 | $61.64 | 412122 |
| 2025-10-03 | 60.86 | $61.61 | 670215 |
| 2025-10-02 | 60.78 | $61.24 | 398200 |
| 2025-10-01 | 60.73 | $61.32 | 691600 |
| 2025-09-30 | 60.67 | $61.12 | 904602 |
| 2025-09-29 | 60.62 | $60.91 | 527400 |
| 2025-09-26 | 60.59 | $61.02 | 639427 |
| 2025-09-25 | 60.55 | $60.54 | 595200 |
| 2025-09-24 | 60.55 | $60.81 | 579617 |
| 2025-09-23 | 60.52 | $60.84 | 853640 |
| 2025-09-22 | 60.49 | $60.75 | 918400 |
| 2025-09-19 | 60.46 | $60.35 | 1.8M |
| 2025-09-18 | 60.47 | $60.43 | 524300 |
| 2025-09-17 | 60.48 | $60.72 | 411742 |
| 2025-09-16 | 60.45 | $60.71 | 659305 |
| 2025-09-15 | 60.43 | $61.16 | 523535 |
| 2025-09-12 | 60.35 | $61.09 | 901600 |
| 2025-09-11 | 60.27 | $60.90 | 1.0M |
| 2025-09-10 | 60.20 | $60.36 | 821100 |
| 2025-09-09 | 60.19 | $59.94 | 423733 |
| 2025-09-08 | 60.21 | $59.81 | 682310 |
| 2025-09-05 | 60.26 | $59.87 | 745400 |
| 2025-09-04 | 60.30 | $59.83 | 785700 |
| 2025-09-03 | 60.35 | $59.63 | 1.6M |
| 2025-09-02 | 60.42 | $59.75 | 2.6M |
| 2025-08-29 | 60.49 | $60.35 | 755100 |
| 2025-08-28 | 60.51 | $60.61 | 686800 |
| 2025-08-27 | 60.50 | $60.57 | 1.2M |
| 2025-08-26 | 60.49 | $60.67 | 973606 |
| 2025-08-25 | 60.47 | $60.65 | 579400 |
| 2025-08-22 | 60.45 | $61.43 | 913255 |
| 2025-08-21 | 60.35 | $61.18 | 836500 |
| 2025-08-20 | 60.26 | $61.31 | 2.6M |
| 2025-08-19 | 60.15 | $60.94 | 486400 |
| 2025-08-18 | 60.07 | $60.75 | 407055 |
| 2025-08-15 | 59.99 | $61.00 | 474900 |
| 2025-08-14 | 59.89 | $60.88 | 583300 |
| 2025-08-13 | 59.78 | $60.98 | 465515 |
| 2025-08-12 | 59.66 | $60.75 | 403015 |
| 2025-08-11 | 59.54 | $60.37 | 257619 |
| 2025-08-08 | 59.46 | $60.30 | 953500 |
| 2025-08-07 | 59.37 | $60.38 | 550946 |
| 2025-08-06 | 59.26 | $60.06 | 377740 |
| 2025-08-05 | 59.18 | $59.97 | 525315 |
| 2025-08-04 | 59.09 | $60.04 | 801012 |
| 2025-08-01 | 58.99 | $59.20 | 483137 |
| 2025-07-31 | 58.97 | $59.08 | 1.0M |
| 2025-07-30 | 58.96 | $59.16 | 470335 |
| 2025-07-29 | 58.94 | $59.18 | 380447 |
| 2025-07-28 | 58.91 | $58.70 | 198400 |
| 2025-07-25 | 58.94 | $59.36 | 289100 |
| 2025-07-24 | 58.89 | $59.25 | 837446 |
| 2025-07-23 | 58.86 | $59.42 | 511233 |
| 2025-07-22 | 58.80 | $59.41 | 897745 |
| 2025-07-21 | 58.73 | $59.11 | 498530 |
| 2025-07-18 | 58.69 | $59.12 | 584000 |
| 2025-07-17 | 58.65 | $58.68 | 327900 |
| 2025-07-16 | 58.64 | $58.54 | 521300 |
| 2025-07-15 | 58.65 | $58.29 | 390208 |
| 2025-07-14 | 58.69 | $59.01 | 401716 |
| 2025-07-11 | 58.66 | $58.69 | 557807 |
| 2025-07-10 | 58.66 | $58.84 | 473200 |
| 2025-07-09 | 58.64 | $58.51 | 632841 |
| 2025-07-08 | 58.65 | $58.34 | 532150 |
| 2025-07-07 | 58.68 | $58.59 | 636300 |
| 2025-07-03 | 58.69 | $59.05 | 431929 |
| 2025-07-02 | 58.65 | $59.01 | 827000 |
| 2025-07-01 | 58.62 | $59.08 | 959732 |
| 2025-06-30 | 58.57 | $59.20 | 988213 |
| 2025-06-27 | 58.50 | $58.69 | 1.8M |
| 2025-06-26 | 58.48 | $58.64 | 1.1M |
| 2025-06-25 | 58.46 | $58.05 | 4.9M |
| 2025-06-24 | 58.51 | $58.41 | 1.5M |
| 2025-06-23 | 58.52 | $58.14 | 1.1M |
| 2025-06-20 | 58.56 | $57.73 | 1.1M |
| 2025-06-18 | 58.64 | $57.90 | 1.2M |
| 2025-06-17 | 58.72 | $57.87 | 3.1M |
| 2025-06-16 | 58.81 | $58.37 | 654500 |
| 2025-06-13 | 58.86 | $59.42 | 605250 |
| 2025-06-12 | 58.80 | $59.83 | 524200 |
| 2025-06-11 | 58.69 | $59.31 | 330100 |
| 2025-06-10 | 58.63 | $59.14 | 424200 |
| 2025-06-09 | 58.57 | $59.05 | 452441 |
| 2025-06-06 | 58.52 | $59.61 | 701512 |
| 2025-06-05 | 58.41 | $59.38 | 389100 |
| 2025-06-04 | 58.31 | $59.16 | 2.6M |
| 2025-06-03 | 58.22 | $59.42 | 421037 |
| 2025-06-02 | 58.09 | $59.64 | 668822 |
| 2025-05-30 | 57.92 | $59.00 | 376041 |
| 2025-05-29 | 57.81 | $58.71 | 573708 |
| 2025-05-28 | 57.72 | $58.39 | 739300 |
| 2025-05-27 | 57.65 | $58.97 | 643129 |
| 2025-05-23 | 57.51 | $58.74 | 355000 |
| 2025-05-22 | 57.38 | $58.16 | 432203 |
| 2025-05-21 | 57.29 | $58.53 | 1.1M |
| 2025-05-20 | 57.16 | $59.11 | 637300 |
| 2025-05-19 | 56.96 | $58.76 | 1.5M |
| 2025-05-16 | 56.77 | $58.43 | 689400 |
| 2025-05-15 | 56.60 | $58.11 | 437401 |
| 2025-05-14 | 56.44 | $57.14 | 456746 |
| 2025-05-13 | 56.36 | $57.13 | 454418 |
| 2025-05-12 | 56.28 | $56.83 | 680200 |
| 2025-05-09 | 56.22 | $57.34 | 565200 |
| 2025-05-08 | 56.11 | $57.23 | 1.1M |
| 2025-05-07 | 55.99 | $57.82 | 401414 |
| 2025-05-06 | 55.79 | $57.59 | 394400 |
| 2025-05-05 | 55.61 | $57.11 | 1.7M |
| 2025-05-02 | 55.45 | $57.13 | 1.1M |
| 2025-05-01 | 55.27 | $56.45 | 348400 |
| 2025-04-30 | 55.15 | $56.39 | 719600 |
| 2025-04-29 | 55.02 | $56.62 | 430178 |
| 2025-04-28 | 54.85 | $56.66 | 625429 |
| 2025-04-25 | 54.66 | $56.31 | 700100 |
| 2025-04-24 | 54.48 | $56.33 | 587000 |
| 2025-04-23 | 54.29 | $55.68 | 475600 |
| 2025-04-22 | 54.14 | $55.66 | 641501 |
| 2025-04-21 | 53.98 | $54.66 | 634725 |
| 2025-04-17 | 53.91 | $55.43 | 600400 |
| 2025-04-16 | 53.75 | $54.84 | 602337 |
| 2025-04-15 | 53.63 | $54.63 | 383409 |
| 2025-04-14 | 53.53 | $54.52 | 692600 |
| 2025-04-11 | 53.42 | $53.81 | 1.9M |
| 2025-04-10 | 53.38 | $52.76 | 1.2M |
| 2025-04-09 | 53.45 | $52.85 | 1.2M |
| 2025-04-08 | 53.51 | $50.55 | 1.7M |
| 2025-04-07 | 53.82 | $50.92 | 844900 |
| 2025-04-04 | 54.13 | $51.98 | 952400 |
| 2025-04-03 | 54.35 | $55.09 | 613213 |
| 2025-04-02 | 54.28 | $55.39 | 564200 |
| 2025-04-01 | 54.16 | $54.92 | 698900 |
| 2025-03-31 | 54.08 | $54.67 | 672900 |
| 2025-03-28 | 54.02 | $54.47 | 314700 |
| 2025-03-27 | 53.97 | $54.39 | 563625 |
| 2025-03-26 | 53.93 | $54.43 | 527441 |
| 2025-03-25 | 53.87 | $54.59 | 487900 |
| 2025-03-24 | 53.80 | $54.55 | 375900 |
| 2025-03-21 | 53.72 | $54.24 | 430407 |
| 2025-03-20 | 53.66 | $54.65 | 501212 |
| 2025-03-19 | 53.56 | $54.58 | 670600 |
| 2025-03-18 | 53.45 | $54.22 | 855047 |
| 2025-03-17 | 53.37 | $54.57 | 2.2M |
| 2025-03-14 | 53.24 | $53.87 | 738437 |
| 2025-03-13 | 53.18 | $52.74 | 330100 |
| 2025-03-12 | 53.23 | $52.76 | 582208 |
| 2025-03-11 | 53.27 | $52.79 | 532100 |
| 2025-03-10 | 53.33 | $52.81 | 685232 |
| 2025-03-07 | 53.38 | $52.96 | 550410 |
| 2025-03-06 | 53.42 | $52.28 | 542237 |
| 2025-03-05 | 53.54 | $53.21 | 396025 |
| 2025-03-04 | 53.58 | $53.15 | 489636 |
| 2025-03-03 | 53.62 | $53.22 | 808600 |
| 2025-02-28 | 53.67 | $53.47 | 1.5M |
| 2025-02-27 | 53.69 | $52.85 | 569100 |
| 2025-02-26 | 53.78 | $53.50 | 549734 |
| 2025-02-25 | 53.80 | $53.40 | 800266 |
| 2025-02-24 | 53.85 | $53.58 | 612000 |
| 2025-02-21 | 53.88 | $53.62 | 539600 |
| 2025-02-20 | 53.90 | $54.27 | 726918 |
| 2025-02-19 | 53.86 | $54.29 | 468440 |
| 2025-02-18 | 53.82 | $54.43 | 537300 |
| 2025-02-14 | 53.75 | $54.16 | 531028 |
| 2025-02-13 | 53.71 | $54.38 | 391609 |
| 2025-02-12 | 53.64 | $54.10 | 469400 |
| 2025-02-11 | 53.59 | $54.13 | 326933 |
| 2025-02-10 | 53.54 | $53.97 | 9.1M |
| 2025-02-07 | 53.49 | $53.37 | 615217 |
| 2025-02-06 | 53.50 | $53.63 | 436928 |
| 2025-02-05 | 53.49 | $53.84 | 955800 |
| 2025-02-04 | 53.45 | $53.35 | 400300 |
| 2025-02-03 | 53.46 | $53.33 | 481235 |
| 2025-01-31 | 53.48 | $53.19 | 785800 |
| 2025-01-30 | 53.51 | $53.98 | 1.1M |
| 2025-01-29 | 53.46 | $53.29 | 1.2M |
| 2025-01-28 | 53.48 | $53.27 | 1.9M |
| 2025-01-27 | 53.50 | $53.53 | 495100 |
| 2025-01-24 | 53.50 | $54.51 | 419801 |
| 2025-01-23 | 53.39 | $54.32 | 348609 |
| 2025-01-22 | 53.29 | $54.07 | 504719 |
| 2025-01-21 | 53.21 | $54.84 | 773300 |
| 2025-01-17 | 53.04 | $54.23 | 493922 |
| 2025-01-16 | 52.91 | $53.85 | 465200 |
| 2025-01-15 | 52.81 | $53.40 | 639700 |
| 2025-01-14 | 52.75 | $52.76 | 561900 |
| 2025-01-13 | 52.75 | $51.96 | 368300 |
| 2025-01-10 | 52.83 | $52.08 | 814600 |
| 2025-01-08 | 52.91 | $52.74 | 524000 |
| 2025-01-07 | 52.93 | $52.96 | 365907 |
| 2025-01-06 | 52.93 | $53.12 | 393800 |
| 2025-01-03 | 52.91 | $53.00 | 243200 |
| 2025-01-02 | 52.90 | $52.67 | 484748 |
| 2024-12-31 | 52.92 | $52.27 | 542312 |
| 2024-12-30 | 52.99 | $52.33 | 2.9M |
| 2024-12-27 | 53.06 | $52.33 | 421400 |
| 2024-12-26 | 53.14 | $52.46 | 423000 |
| 2024-12-24 | 53.21 | $52.42 | 286709 |
| 2024-12-23 | 53.29 | $52.29 | 714641 |
| 2024-12-20 | 53.40 | $51.88 | 1.0M |
| 2024-12-19 | 53.56 | $51.20 | 788702 |
| 2024-12-18 | 53.80 | $50.99 | 3.7M |
| 2024-12-17 | 54.10 | $52.19 | 346331 |
| 2024-12-16 | 54.30 | $53.19 | 206400 |
| 2024-12-13 | 54.42 | $53.51 | 282536 |
| 2024-12-12 | 54.51 | $53.52 | 341448 |
| 2024-12-11 | 54.62 | $53.82 | 3.9M |
| 2024-12-10 | 54.70 | $54.02 | 665147 |
| 2024-12-09 | 54.77 | $54.51 | 154650 |
| 2024-12-06 | 54.80 | $54.81 | 305300 |
| 2024-12-05 | 54.80 | $55.59 | 859100 |
| 2024-12-04 | 54.72 | $54.74 | 346723 |
| 2024-12-03 | 54.71 | $54.84 | 264321 |
| 2024-12-02 | 54.70 | $54.88 | 668323 |
| 2024-11-29 | 54.68 | $55.70 | 627438 |
| 2024-11-27 | 54.57 | $55.60 | 361700 |
| 2024-11-26 | 54.47 | $55.25 | 5.2M |
| 2024-11-25 | 54.38 | $55.26 | 678400 |
| 2024-11-22 | 54.29 | $55.25 | 684630 |
| 2024-11-21 | 54.19 | $55.34 | 774505 |
| 2024-11-20 | 54.07 | $54.73 | 588543 |
| 2024-11-19 | 54.00 | $54.83 | 509300 |
| 2024-11-18 | 53.91 | $54.41 | 307100 |
| 2024-11-15 | 53.86 | $53.85 | 283815 |
| 2024-11-14 | 53.86 | $53.36 | 299700 |
| 2024-11-13 | 53.92 | $53.33 | 254200 |
| 2024-11-12 | 53.98 | $53.54 | 740121 |
| 2024-11-11 | 54.02 | $54.28 | 171900 |
| 2024-11-08 | 54.00 | $54.10 | 179400 |
| 2024-11-07 | 53.98 | $53.97 | 442000 |
| 2024-11-06 | 53.99 | $53.54 | 466400 |
| 2024-11-05 | 54.03 | $53.88 | 268104 |
| 2024-11-04 | 54.05 | $53.11 | 287400 |
| 2024-11-01 | 54.15 | $53.03 | 839500 |
| 2024-10-31 | 54.27 | $53.73 | 4.5M |
| 2024-10-30 | 54.32 | $53.71 | 165422 |
| 2024-10-29 | 54.39 | $53.82 | 632510 |
| 2024-10-28 | 54.45 | $54.61 | 192243 |
| 2024-10-25 | 54.43 | $54.04 | 846900 |
| 2024-10-24 | 54.47 | $54.61 | 356900 |
| 2024-10-23 | 54.46 | $54.52 | 306000 |
| 2024-10-22 | 54.45 | $54.59 | 612623 |
| 2024-10-21 | 54.43 | $54.75 | 173500 |
| 2024-10-18 | 54.40 | $55.27 | 238139 |
| 2024-10-17 | 54.31 | $55.05 | 291400 |
| 2024-10-16 | 54.23 | $55.32 | 754300 |
| 2024-10-15 | 54.12 | $54.81 | 426000 |
| 2024-10-14 | 54.04 | $54.81 | 748000 |
| 2024-10-11 | 53.96 | $54.42 | 326947 |
| 2024-10-10 | 53.92 | $53.98 | 352300 |
| 2024-10-09 | 53.91 | $54.03 | 723433 |
| 2024-10-08 | 53.90 | $54.01 | 719543 |
| 2024-10-07 | 53.88 | $54.30 | 414500 |
| 2024-10-04 | 53.84 | $54.65 | 229200 |
| 2024-10-03 | 53.75 | $54.41 | 241100 |
| 2024-10-02 | 53.69 | $54.60 | 387716 |
| 2024-10-01 | 53.59 | $54.55 | 581400 |
| 2024-09-30 | 53.49 | $54.43 | 310504 |
| 2024-09-27 | 53.39 | $54.56 | 613800 |
| 2024-09-26 | 53.27 | $54.31 | 702900 |
| 2024-09-25 | 53.16 | $54.22 | 420436 |
| 2024-09-24 | 53.04 | $54.49 | 298236 |
| 2024-09-23 | 52.89 | $54.53 | 427300 |
| 2024-09-20 | 52.72 | $53.92 | 558800 |
| 2024-09-19 | 52.59 | $53.54 | 773037 |
| 2024-09-18 | 52.49 | $53.59 | 274200 |
| 2024-09-17 | 52.38 | $53.90 | 695606 |
| 2024-09-16 | 52.22 | $53.78 | 535007 |
| 2024-09-13 | 52.05 | $53.36 | 718300 |
| 2024-09-12 | 51.91 | $52.91 | 200900 |
| 2024-09-11 | 51.81 | $52.43 | 241300 |
| 2024-09-10 | 51.74 | $52.41 | 235617 |
| 2024-09-09 | 51.67 | $52.41 | 246100 |
| 2024-09-06 | 51.60 | $52.10 | 199900 |
| 2024-09-05 | 51.54 | $52.52 | 597144 |
| 2024-09-04 | 51.44 | $52.43 | 346600 |
| 2024-09-03 | 51.33 | $52.21 | 1.1M |
| 2024-08-30 | 51.24 | $52.33 | 191500 |
| 2024-08-29 | 51.13 | $52.16 | 2.3M |
| 2024-08-28 | 51.02 | $51.84 | 199727 |
| 2024-08-27 | 50.93 | $51.84 | 242740 |
| 2024-08-26 | 50.84 | $52.05 | 152821 |
| 2024-08-23 | 50.71 | $52.19 | 242300 |
| 2024-08-22 | 50.55 | $51.53 | 107935 |
| 2024-08-21 | 50.45 | $51.65 | 110805 |
| 2024-08-20 | 50.33 | $51.42 | 210900 |
| 2024-08-19 | 50.21 | $51.77 | 133242 |
| 2024-08-16 | 50.05 | $51.25 | 372210 |
| 2024-08-15 | 49.92 | $50.97 | 154800 |
| 2024-08-14 | 49.81 | $50.75 | 121800 |
| 2024-08-13 | 49.71 | $50.66 | 195800 |
| 2024-08-12 | 49.61 | $50.01 | 106700 |
| 2024-08-09 | 49.57 | $49.91 | 120500 |
| 2024-08-08 | 49.53 | $49.92 | 266100 |
| 2024-08-07 | 49.49 | $49.49 | 252310 |
| 2024-08-06 | 49.49 | $49.14 | 380205 |
| 2024-08-05 | 49.53 | $48.83 | 164200 |
| 2024-08-02 | 49.60 | $49.95 | 318642 |
| 2024-08-01 | 49.57 | $50.07 | 154417 |
| 2024-07-31 | 49.51 | $50.07 | 175937 |
| 2024-07-30 | 49.45 | $49.99 | 199948 |
| 2024-07-29 | 49.40 | $49.61 | 160700 |
| 2024-07-26 | 49.38 | $49.74 | 113209 |
| 2024-07-25 | 49.34 | $49.31 | 191900 |
| 2024-07-24 | 49.34 | $49.65 | 140000 |
| 2024-07-23 | 49.31 | $49.69 | 167800 |
| 2024-07-22 | 49.27 | $50.02 | 301613 |
| 2024-07-19 | 49.19 | $49.59 | 279913 |
| 2024-07-18 | 49.14 | $49.59 | 169500 |
| 2024-07-17 | 49.10 | $49.82 | 241000 |
| 2024-07-16 | 49.02 | $49.81 | 237700 |
| 2024-07-15 | 48.94 | $49.50 | 203600 |
| 2024-07-12 | 48.88 | $50.15 | 194612 |
| 2024-07-11 | 48.75 | $49.76 | 192900 |
| 2024-07-10 | 48.64 | $49.29 | 181133 |
| 2024-07-09 | 48.57 | $48.80 | 227100 |
| 2024-07-08 | 48.55 | $48.67 | 161700 |
| 2024-07-05 | 48.53 | $48.72 | 183900 |
| 2024-07-03 | 48.51 | $48.68 | 133901 |
| 2024-07-02 | 48.50 | $48.06 | 241049 |
| 2024-07-01 | 48.54 | $47.97 | 464900 |
| 2024-06-28 | 48.60 | $47.92 | 256000 |
| 2024-06-27 | 48.67 | $48.09 | 260335 |
| 2024-06-26 | 48.74 | $48.02 | 694900 |
| 2024-06-25 | 48.81 | $48.53 | 224621 |
| 2024-06-24 | 48.84 | $48.65 | 248102 |
| 2024-06-21 | 48.86 | $48.16 | 917638 |
| 2024-06-20 | 48.94 | $48.40 | 177900 |
| 2024-06-18 | 48.99 | $48.08 | 332300 |
| 2024-06-17 | 49.09 | $47.61 | 173323 |
| 2024-06-14 | 49.24 | $47.98 | 179325 |
| 2024-06-13 | 49.38 | $48.39 | 220908 |
| 2024-06-12 | 49.48 | $48.40 | 175500 |
| 2024-06-11 | 49.59 | $48.28 | 157300 |
| 2024-06-10 | 49.73 | $49.75 | 210602 |
| 2024-06-07 | 49.73 | $49.48 | 423000 |
| 2024-06-06 | 49.76 | $50.14 | 539900 |
| 2024-06-05 | 49.72 | $50.23 | 118300 |
| 2024-06-04 | 49.66 | $50.06 | 534317 |
| 2024-06-03 | 49.62 | $49.96 | 288100 |
| 2024-05-31 | 49.58 | $50.42 | 188000 |
| 2024-05-30 | 49.50 | $49.65 | 281900 |
| 2024-05-29 | 49.48 | $49.05 | 275500 |
| 2024-05-28 | 49.52 | $49.70 | 199024 |
| 2024-05-24 | 49.51 | $49.85 | 258100 |
| 2024-05-23 | 49.47 | $49.62 | 154736 |
| 2024-05-22 | 49.45 | $50.31 | 845431 |
| 2024-05-21 | 49.36 | $50.69 | 481838 |
| 2024-05-20 | 49.22 | $50.67 | 132800 |
| 2024-05-17 | 49.07 | $50.70 | 197000 |
| 2024-05-16 | 48.90 | $50.57 | 264829 |
| 2024-05-15 | 48.72 | $50.61 | 306210 |
| 2024-05-14 | 48.53 | $50.24 | 309300 |
| 2024-05-13 | 48.35 | $50.04 | 1.0M |
| 2024-05-10 | 48.17 | $50.12 | 1.3M |
| 2024-05-09 | 47.96 | $49.94 | 697819 |
| 2024-05-08 | 47.75 | $49.37 | 508830 |
| 2024-05-07 | 47.58 | $49.05 | 226500 |
| 2024-05-06 | 47.43 | $48.74 | 219800 |
| 2024-05-03 | 47.29 | $48.48 | 195500 |
| 2024-05-02 | 47.17 | $48.16 | 441437 |
| 2024-05-01 | 47.06 | $47.43 | 308313 |
| 2024-04-30 | 47.02 | $47.31 | 431900 |
| 2024-04-29 | 46.99 | $47.96 | 221900 |
| 2024-04-26 | 46.89 | $47.51 | 233733 |
| 2024-04-25 | 46.82 | $47.64 | 191824 |
| 2024-04-24 | 46.74 | $47.35 | 213600 |
| 2024-04-23 | 46.67 | $47.43 | 776510 |
| 2024-04-22 | 46.59 | $46.89 | 149100 |
| 2024-04-19 | 46.56 | $46.47 | 133200 |
| 2024-04-18 | 46.57 | $46.02 | 182645 |
| 2024-04-17 | 46.63 | $45.76 | 528600 |
| 2024-04-16 | 46.72 | $45.25 | 392700 |
| 2024-04-15 | 46.88 | $45.82 | 543600 |
| 2024-04-12 | 46.99 | $46.35 | 145436 |
| 2024-04-11 | 47.06 | $46.76 | 213234 |
| 2024-04-10 | 47.09 | $46.95 | 216300 |
| 2024-04-09 | 47.10 | $47.83 | 950306 |
| 2024-04-08 | 47.03 | $47.65 | 609700 |
| 2024-04-05 | 46.96 | $47.45 | 698605 |
| 2024-04-04 | 46.91 | $47.42 | 348920 |
| 2024-04-03 | 46.86 | $47.62 | 411500 |
| 2024-04-02 | 46.78 | $47.54 | 188300 |
| 2024-04-01 | 46.70 | $47.51 | 284000 |
| 2024-03-28 | 46.61 | $47.62 | 412400 |
| 2024-03-27 | 46.50 | $47.63 | 164500 |
| 2024-03-26 | 46.38 | $46.92 | 204830 |
| 2024-03-25 | 46.33 | $47.05 | 313218 |
| 2024-03-22 | 46.25 | $46.75 | 202300 |
| 2024-03-21 | 46.20 | $46.80 | 410029 |
| 2024-03-20 | 46.14 | $46.91 | 286238 |
| 2024-03-19 | 46.05 | $46.50 | 426332 |
| 2024-03-18 | 46.01 | $46.36 | 284422 |
| 2024-03-15 | 45.97 | $46.36 | 652404 |
| 2024-03-14 | 45.93 | $46.39 | 411717 |
| 2024-03-13 | 45.88 | $46.72 | 189200 |
| 2024-03-12 | 45.79 | $46.44 | 201423 |
| 2024-03-11 | 45.73 | $46.51 | 177549 |
| 2024-03-08 | 45.64 | $46.45 | 576318 |
| 2024-03-07 | 45.56 | $46.36 | 340200 |
| 2024-03-06 | 45.47 | $46.04 | 295300 |
| 2024-03-05 | 45.41 | $45.70 | 333935 |
| 2024-03-04 | 45.38 | $45.61 | 242100 |
| 2024-03-01 | 45.36 | $45.51 | 379739 |
| 2024-02-29 | 45.34 | $45.64 | 211300 |
| 2024-02-28 | 45.31 | $45.44 | 187000 |
| 2024-02-27 | 45.30 | $45.50 | 234723 |
| 2024-02-26 | 45.28 | $45.16 | 222500 |
| 2024-02-23 | 45.29 | $45.75 | 229516 |
| 2024-02-22 | 45.24 | $45.56 | 369800 |
| 2024-02-21 | 45.21 | $45.59 | 272520 |
| 2024-02-20 | 45.17 | $45.28 | 283517 |
| 2024-02-16 | 45.16 | $44.94 | 446700 |
| 2024-02-15 | 45.18 | $44.99 | 853300 |
| 2024-02-14 | 45.20 | $44.20 | 461949 |
| 2024-02-13 | 45.30 | $44.10 | 437230 |
| 2024-02-12 | 45.43 | $44.88 | 320640 |
| 2024-02-09 | 45.49 | $44.63 | 481700 |
| 2024-02-08 | 45.58 | $44.82 | 596230 |
| 2024-02-07 | 45.66 | $45.14 | 179941 |
| 2024-02-06 | 45.71 | $45.33 | 657800 |
| 2024-02-05 | 45.75 | $45.03 | 555500 |
| 2024-02-02 | 45.83 | $45.40 | 487122 |
| 2024-02-01 | 45.87 | $45.91 | 579219 |
| 2024-01-31 | 45.87 | $45.37 | 490000 |
| 2024-01-30 | 45.92 | $45.70 | 265100 |
| 2024-01-29 | 45.95 | $45.68 | 477747 |
| 2024-01-26 | 45.97 | $45.63 | 217533 |
| 2024-01-25 | 46.01 | $45.49 | 416400 |
| 2024-01-24 | 46.07 | $44.96 | 372608 |
| 2024-01-23 | 46.18 | $45.03 | 475714 |
| 2024-01-22 | 46.30 | $45.19 | 336019 |
| 2024-01-19 | 46.42 | $45.31 | 222800 |
| 2024-01-18 | 46.54 | $45.23 | 1.1M |
| 2024-01-17 | 46.67 | $45.42 | 277632 |
| 2024-01-16 | 46.81 | $46.06 | 374630 |
| 2024-01-12 | 46.88 | $46.95 | 347400 |
| 2024-01-11 | 46.88 | $46.70 | 543400 |
| 2024-01-10 | 46.90 | $47.21 | 1.1M |
| 2024-01-09 | 46.86 | $46.96 | 329638 |
| 2024-01-08 | 46.85 | $47.27 | 393700 |
| 2024-01-05 | 46.81 | $47.15 | 565000 |
| 2024-01-04 | 46.77 | $46.88 | 291600 |
| 2024-01-03 | 46.76 | $46.87 | 435437 |
| 2024-01-02 | 46.75 | $46.99 | 851813 |
| 2023-12-29 | 46.73 | $47.05 | 456400 |
| 2023-12-28 | 46.69 | $47.26 | 446700 |
| 2023-12-27 | 46.63 | $47.29 | 297707 |
| 2023-12-26 | 46.56 | $47.21 | 175100 |
| 2023-12-22 | 46.50 | $46.94 | 304200 |
| 2023-12-21 | 46.45 | $46.80 | 297700 |
| 2023-12-20 | 46.41 | $46.30 | 525010 |
| 2023-12-19 | 46.42 | $48.00 | 859700 |
| 2023-12-18 | 46.26 | $47.50 | 369300 |
| 2023-12-15 | 46.13 | $47.33 | 714729 |
| 2023-12-14 | 46.00 | $47.97 | 487230 |
| 2023-12-13 | 45.79 | $47.35 | 513000 |
| 2023-12-12 | 45.63 | $46.19 | 303630 |
| 2023-12-11 | 45.57 | $46.30 | 537031 |
| 2023-12-08 | 45.49 | $46.41 | 434823 |
| 2023-12-07 | 45.40 | $46.27 | 340440 |
| 2023-12-06 | 45.30 | $46.34 | 418300 |
| 2023-12-05 | 45.19 | $46.00 | 430128 |
| 2023-12-04 | 45.11 | $46.26 | 906603 |
| 2023-12-01 | 44.99 | $46.56 | 321600 |
| 2023-11-30 | 44.82 | $46.06 | 811610 |
| 2023-11-29 | 44.69 | $45.85 | 406500 |
| 2023-11-28 | 44.57 | $45.94 | 363612 |
| 2023-11-27 | 44.43 | $45.73 | 321700 |
| 2023-11-24 | 44.29 | $45.84 | 196300 |
| 2023-11-22 | 44.13 | $45.48 | 371900 |
| 2023-11-21 | 43.98 | $45.35 | 700900 |
| 2023-11-20 | 43.84 | $45.42 | 339400 |
| 2023-11-17 | 43.67 | $45.31 | 1.0M |
| 2023-11-16 | 43.50 | $44.76 | 487933 |
| 2023-11-15 | 43.37 | $44.73 | 378426 |
| 2023-11-14 | 43.23 | $44.76 | 704200 |
| 2023-11-13 | 43.06 | $43.41 | 354000 |
| 2023-11-10 | 43.03 | $43.50 | 230400 |
| 2023-11-09 | 42.98 | $43.21 | 263640 |
| 2023-11-08 | 42.95 | $43.67 | 597600 |
| 2023-11-07 | 42.88 | $43.75 | 274640 |
| 2023-11-06 | 42.79 | $44.14 | 457285 |
| 2023-11-03 | 42.65 | $44.27 | 530641 |
| 2023-11-02 | 42.47 | $43.81 | 1.7M |
| 2023-11-01 | 42.33 | $42.61 | 875100 |
| 2023-10-31 | 42.30 | $42.13 | 391100 |
| 2023-10-30 | 42.32 | $41.92 | 464700 |
| 2023-10-27 | 42.37 | $41.37 | 846300 |
| 2023-10-26 | 42.47 | $41.80 | 760128 |
| 2023-10-25 | 42.54 | $41.79 | 675603 |
| 2023-10-24 | 42.62 | $41.89 | 423915 |
| 2023-10-23 | 42.70 | $41.61 | 430200 |
| 2023-10-20 | 42.81 | $41.65 | 476339 |
| 2023-10-19 | 42.93 | $42.02 | 737418 |
| 2023-10-18 | 43.03 | $42.26 | 274600 |
| 2023-10-17 | 43.11 | $42.89 | 409600 |
| 2023-10-16 | 43.13 | $42.95 | 397800 |
| 2023-10-13 | 43.15 | $42.65 | 377604 |
| 2023-10-12 | 43.20 | $42.52 | 387734 |
| 2023-10-11 | 43.28 | $43.16 | 359700 |
| 2023-10-10 | 43.29 | $42.75 | 772736 |
| 2023-10-09 | 43.35 | $42.05 | 294308 |
| 2023-10-06 | 43.48 | $41.75 | 599800 |
| 2023-10-05 | 43.66 | $41.18 | 1.1M |
| 2023-10-04 | 43.93 | $41.69 | 487245 |
| 2023-10-03 | 44.16 | $41.56 | 849600 |
| 2023-10-02 | 44.44 | $42.02 | 694022 |
| 2023-09-29 | 44.69 | $43.29 | 942401 |
| 2023-09-28 | 44.84 | $43.47 | 604100 |
| 2023-09-27 | 44.98 | $43.55 | 1.6M |
| 2023-09-26 | 45.13 | $43.78 | 8.3M |
| 2023-09-25 | 45.27 | $44.74 | 513800 |
| 2023-09-22 | 45.33 | $44.83 | 341900 |
| 2023-09-21 | 45.38 | $44.84 | 336938 |
| 2023-09-20 | 45.44 | $45.59 | 203926 |
| 2023-09-19 | 45.42 | $45.51 | 277700 |
| 2023-09-18 | 45.41 | $45.52 | 858809 |
| 2023-09-15 | 45.40 | $45.76 | 8.5M |
| 2023-09-14 | 45.37 | $45.73 | 373413 |
| 2023-09-13 | 45.33 | $45.18 | 340800 |
| 2023-09-12 | 45.34 | $45.28 | 317700 |
| 2023-09-11 | 45.35 | $45.10 | 740922 |
| 2023-09-08 | 45.38 | $44.83 | 169200 |
| 2023-09-07 | 45.43 | $44.62 | 347100 |
| 2023-09-06 | 45.52 | $44.37 | 316729 |
| 2023-09-05 | 45.64 | $44.89 | 456400 |
| 2023-09-01 | 45.72 | $45.46 | 354528 |
| 2023-08-31 | 45.74 | $45.44 | 442300 |
| 2023-08-30 | 45.78 | $45.95 | 334300 |
| 2023-08-29 | 45.76 | $46.00 | 168001 |
| 2023-08-28 | 45.73 | $45.46 | 277948 |
| 2023-08-25 | 45.76 | $45.21 | 777100 |
| 2023-08-24 | 45.82 | $44.95 | 216100 |
| 2023-08-23 | 45.91 | $45.28 | 184127 |
| 2023-08-22 | 45.98 | $44.83 | 1.7M |
| 2023-08-21 | 46.10 | $44.93 | 310130 |
| 2023-08-18 | 46.22 | $45.16 | 284610 |
| 2023-08-17 | 46.33 | $45.04 | 613319 |
| 2023-08-16 | 46.47 | $45.39 | 177300 |
| 2023-08-15 | 46.58 | $45.48 | 372148 |
| 2023-08-14 | 46.70 | $46.01 | 165013 |
| 2023-08-11 | 46.77 | $46.42 | 254604 |
| 2023-08-10 | 46.81 | $46.43 | 268530 |
| 2023-08-09 | 46.85 | $46.36 | 716400 |
| 2023-08-08 | 46.90 | $46.12 | 274912 |
| 2023-08-07 | 46.98 | $46.08 | 279636 |
| 2023-08-04 | 47.08 | $45.99 | 241010 |
| 2023-08-03 | 47.19 | $46.05 | 272704 |
| 2023-08-02 | 47.31 | $46.38 | 804800 |
| 2023-08-01 | 47.41 | $47.05 | 586226 |
| 2023-07-31 | 47.45 | $47.81 | 289940 |
| 2023-07-28 | 47.41 | $47.50 | 266300 |
| 2023-07-27 | 47.40 | $47.51 | 300216 |
| 2023-07-26 | 47.39 | $48.04 | 155400 |
| 2023-07-25 | 47.32 | $47.70 | 307116 |
| 2023-07-24 | 47.28 | $47.87 | 251200 |
| 2023-07-21 | 47.22 | $47.95 | 143200 |
| 2023-07-20 | 47.14 | $47.60 | 199200 |
| 2023-07-19 | 47.10 | $47.39 | 580300 |
| 2023-07-18 | 47.06 | $47.32 | 193800 |
| 2023-07-17 | 47.04 | $47.28 | 963843 |
| 2023-07-14 | 47.01 | $47.52 | 193129 |
| 2023-07-13 | 46.96 | $48.03 | 216756 |
| 2023-07-12 | 46.85 | $47.59 | 279700 |
| 2023-07-11 | 46.77 | $47.00 | 402000 |
| 2023-07-10 | 46.74 | $46.43 | 237000 |
| 2023-07-07 | 46.78 | $46.59 | 250522 |
| 2023-07-06 | 46.80 | $46.35 | 797287 |
| 2023-07-05 | 46.84 | $46.95 | 322213 |
| 2023-07-03 | 46.83 | $47.24 | 169004 |
| 2023-06-30 | 46.79 | $46.95 | 559737 |
| 2023-06-29 | 46.77 | $46.53 | 390233 |
| 2023-06-28 | 46.80 | $46.48 | 667100 |
| 2023-06-27 | 46.83 | $46.63 | 295600 |
| 2023-06-26 | 46.85 | $46.39 | 455900 |
| 2023-06-23 | 46.90 | $45.99 | 357700 |
| 2023-06-22 | 46.99 | $46.76 | 429200 |
| 2023-06-21 | 47.02 | $47.16 | 283800 |
| 2023-06-20 | 47.00 | $46.84 | 493700 |
| 2023-06-16 | 47.02 | $47.39 | 1.0M |
| 2023-06-15 | 46.98 | $47.18 | 417400 |
| 2023-06-14 | 46.96 | $46.74 | 526713 |
| 2023-06-13 | 46.99 | $46.59 | 349812 |
| 2023-06-12 | 47.03 | $46.44 | 319118 |
| 2023-06-09 | 47.09 | $46.50 | 387424 |
| 2023-06-08 | 47.15 | $46.66 | 470447 |
| 2023-06-07 | 47.20 | $46.55 | 344439 |
| 2023-06-06 | 47.27 | $47.03 | 304540 |
| 2023-06-05 | 47.30 | $46.79 | 267007 |
| 2023-06-02 | 47.35 | $47.02 | 446213 |
| 2023-06-01 | 47.39 | $46.40 | 683600 |
| 2023-05-31 | 47.49 | $46.30 | 408102 |
| 2023-05-30 | 47.61 | $46.22 | 383800 |
| 2023-05-26 | 47.76 | $46.54 | 223300 |
| 2023-05-25 | 47.89 | $46.22 | 261800 |
| 2023-05-24 | 48.07 | $46.82 | 235237 |
| 2023-05-23 | 48.20 | $47.19 | 169600 |
| 2023-05-22 | 48.30 | $47.66 | 360123 |
| 2023-05-19 | 48.37 | $47.66 | 234665 |
| 2023-05-18 | 48.45 | $47.77 | 286017 |
| 2023-05-17 | 48.52 | $48.03 | 258200 |
| 2023-05-16 | 48.57 | $47.92 | 244000 |
| 2023-05-15 | 48.64 | $48.63 | 220200 |
| 2023-05-12 | 48.64 | $48.78 | 197500 |
| 2023-05-11 | 48.62 | $48.65 | 331428 |
| 2023-05-10 | 48.62 | $49.15 | 375900 |
| 2023-05-09 | 48.56 | $48.99 | 263900 |
| 2023-05-08 | 48.52 | $48.94 | 211300 |
| 2023-05-05 | 48.47 | $48.97 | 360000 |
| 2023-05-04 | 48.42 | $48.27 | 244612 |
| 2023-05-03 | 48.44 | $48.25 | 310200 |
| 2023-05-02 | 48.46 | $48.38 | 512332 |
| 2023-05-01 | 48.47 | $48.94 | 343800 |
| 2023-04-28 | 48.42 | $48.97 | 477300 |
| 2023-04-27 | 48.36 | $48.79 | 141800 |
| 2023-04-26 | 48.31 | $48.25 | 315500 |
| 2023-04-25 | 48.32 | $48.59 | 154500 |
| 2023-04-24 | 48.29 | $49.05 | 172532 |
| 2023-04-21 | 48.21 | $48.69 | 204700 |
| 2023-04-20 | 48.16 | $48.73 | 114829 |
| 2023-04-19 | 48.10 | $48.84 | 261721 |
| 2023-04-18 | 48.02 | $48.58 | 340024 |
| 2023-04-17 | 47.96 | $48.81 | 100211 |
| 2023-04-14 | 47.87 | $48.66 | 198100 |
| 2023-04-13 | 47.79 | $49.09 | 151736 |
| 2023-04-12 | 47.65 | $48.86 | 313800 |
| 2023-04-11 | 47.53 | $48.80 | 257001 |
| 2023-04-10 | 47.39 | $48.67 | 168104 |
| 2023-04-06 | 47.26 | $48.57 | 240300 |
| 2023-04-05 | 47.12 | $48.37 | 250800 |
| 2023-04-04 | 46.99 | $47.93 | 273645 |
| 2023-04-03 | 46.89 | $47.84 | 395200 |
| 2023-03-31 | 46.79 | $47.70 | 213027 |
| 2023-03-30 | 46.69 | $47.67 | 387900 |
| 2023-03-29 | 46.59 | $47.31 | 352645 |
| 2023-03-28 | 46.51 | $46.66 | 572700 |
| 2023-03-27 | 46.50 | $46.42 | 399927 |
| 2023-03-24 | 46.51 | $46.03 | 1.3M |
| 2023-03-23 | 46.56 | $45.83 | 373833 |
| 2023-03-22 | 46.63 | $46.02 | 347503 |
| 2023-03-21 | 46.70 | $46.48 | 925100 |
| 2023-03-20 | 46.72 | $46.43 | 371300 |
| 2023-03-17 | 46.75 | $46.06 | 523122 |
| 2023-03-16 | 46.82 | $46.60 | 269359 |
| 2023-03-15 | 46.84 | $46.15 | 371243 |
| 2023-03-14 | 46.92 | $46.80 | 323414 |
| 2023-03-13 | 46.93 | $46.31 | 380700 |
| 2023-03-10 | 47.00 | $46.18 | 318900 |
| 2023-03-09 | 47.08 | $46.32 | 229900 |
| 2023-03-08 | 47.16 | $46.81 | 420000 |
| 2023-03-07 | 47.20 | $46.55 | 511900 |
| 2023-03-06 | 47.27 | $47.33 | 176900 |
| 2023-03-03 | 47.26 | $47.49 | 351100 |
| 2023-03-02 | 47.24 | $46.84 | 415943 |
| 2023-03-01 | 47.28 | $46.55 | 640044 |
| 2023-02-28 | 47.35 | $46.52 | 524029 |
| 2023-02-27 | 47.44 | $46.84 | 337900 |
| 2023-02-24 | 47.51 | $46.72 | 341000 |
| 2023-02-23 | 47.59 | $47.06 | 467029 |
| 2023-02-22 | 47.64 | $46.72 | 746900 |
| 2023-02-21 | 47.74 | $46.80 | 460648 |
| 2023-02-17 | 47.84 | $47.67 | 472033 |
| 2023-02-16 | 47.86 | $47.60 | 361400 |
| 2023-02-15 | 47.89 | $47.93 | 722743 |
| 2023-02-14 | 47.88 | $47.89 | 1.4M |
| 2023-02-13 | 47.88 | $48.08 | 287926 |
| 2023-02-10 | 47.86 | $47.55 | 383200 |
| 2023-02-09 | 47.89 | $47.30 | 380700 |
| 2023-02-08 | 47.96 | $47.51 | 595132 |
| 2023-02-07 | 48.00 | $47.92 | 298100 |
| 2023-02-06 | 48.01 | $47.77 | 295935 |
| 2023-02-03 | 48.04 | $47.90 | 595645 |
| 2023-02-02 | 48.05 | $48.66 | 784212 |
| 2023-02-01 | 47.99 | $48.69 | 318900 |
| 2023-01-31 | 47.91 | $48.26 | 193244 |
| 2023-01-30 | 47.88 | $47.91 | 385847 |
| 2023-01-27 | 47.87 | $48.48 | 368649 |
| 2023-01-26 | 47.81 | $48.61 | 315900 |
| 2023-01-25 | 47.72 | $48.53 | 208732 |
| 2023-01-24 | 47.64 | $48.66 | 357800 |
| 2023-01-23 | 47.53 | $48.54 | 630140 |
| 2023-01-20 | 47.42 | $48.51 | 277500 |
| 2023-01-19 | 47.31 | $47.95 | 373504 |
| 2023-01-18 | 47.24 | $47.90 | 446000 |
| 2023-01-17 | 47.17 | $48.42 | 534548 |
| 2023-01-13 | 47.04 | $48.45 | 537300 |
| 2023-01-12 | 46.89 | $48.35 | 185824 |
| 2023-01-11 | 46.74 | $47.95 | 276200 |
| 2023-01-10 | 46.61 | $47.46 | 1.2M |
| 2023-01-09 | 46.53 | $47.61 | 256134 |
| 2023-01-06 | 46.41 | $47.31 | 308037 |
| 2023-01-05 | 46.32 | $46.33 | 387000 |
| 2023-01-04 | 46.32 | $46.50 | 559200 |
| 2023-01-03 | 46.30 | $45.83 | 885636 |
| 2022-12-30 | 46.34 | $45.84 | 418833 |
| 2022-12-29 | 46.40 | $46.32 | 601639 |
| 2022-12-28 | 46.41 | $45.89 | 565237 |
| 2022-12-27 | 46.46 | $46.57 | 1.0M |
| 2022-12-23 | 46.45 | $46.47 | 1.0M |
| 2022-12-22 | 46.45 | $45.83 | 1.0M |
| 2022-12-21 | 46.51 | $46.20 | 494100 |
| 2022-12-20 | 46.54 | $45.52 | 627915 |
| 2022-12-19 | 46.65 | $45.48 | 952400 |
| 2022-12-16 | 46.78 | $45.70 | 1.1M |
| 2022-12-15 | 46.89 | $46.59 | 1.5M |
| 2022-12-14 | 46.92 | $47.44 | 469400 |
| 2022-12-13 | 46.87 | $47.58 | 2.0M |
| 2022-12-12 | 46.79 | $47.62 | 2.4M |
| 2022-12-09 | 46.70 | $47.02 | 443800 |
| 2022-12-08 | 46.67 | $47.35 | 448038 |
| 2022-12-07 | 46.60 | $47.08 | 452300 |
| 2022-12-06 | 46.55 | $47.05 | 496900 |
| 2022-12-05 | 46.49 | $47.10 | 966100 |
| 2022-12-02 | 46.43 | $47.84 | 460722 |
| 2022-12-01 | 46.28 | $48.10 | 386100 |
| 2022-11-30 | 46.09 | $47.91 | 271600 |
| 2022-11-29 | 45.90 | $46.80 | 366921 |
| 2022-11-28 | 45.81 | $47.07 | 407500 |
| 2022-11-25 | 45.67 | $47.60 | 185500 |
| 2022-11-23 | 45.47 | $47.38 | 858746 |
| 2022-11-22 | 45.27 | $46.92 | 2.0M |
| 2022-11-21 | 45.09 | $46.42 | 399744 |
| 2022-11-18 | 44.96 | $46.43 | 243900 |
| 2022-11-17 | 44.80 | $46.00 | 398087 |
| 2022-11-16 | 44.67 | $46.47 | 313800 |
| 2022-11-15 | 44.48 | $46.36 | 255121 |
| 2022-11-14 | 44.29 | $45.99 | 328606 |
| 2022-11-11 | 44.11 | $46.46 | 486922 |
| 2022-11-10 | 43.86 | $46.07 | 382600 |
| 2022-11-09 | 43.63 | $44.06 | 377627 |
| 2022-11-08 | 43.58 | $44.74 | 784836 |
| 2022-11-07 | 43.46 | $44.39 | 654500 |
| 2022-11-04 | 43.36 | $44.55 | 498038 |
| 2022-11-03 | 43.24 | $43.69 | 437700 |
| 2022-11-02 | 43.19 | $43.75 | 289436 |
| 2022-11-01 | 43.13 | $44.34 | 310415 |
| 2022-10-31 | 43.00 | $44.07 | 449100 |
| 2022-10-28 | 42.89 | $44.15 | 336000 |
| 2022-10-27 | 42.76 | $43.53 | 508200 |
| 2022-10-26 | 42.68 | $43.31 | 1.0M |
| 2022-10-25 | 42.61 | $42.86 | 1.2M |
| 2022-10-24 | 42.58 | $42.23 | 435400 |
| 2022-10-21 | 42.62 | $42.27 | 442432 |
| 2022-10-20 | 42.66 | $41.67 | 609737 |
| 2022-10-19 | 42.76 | $42.06 | 245141 |
| 2022-10-18 | 42.84 | $42.28 | 384016 |
| 2022-10-17 | 42.90 | $41.83 | 404928 |
| 2022-10-14 | 43.01 | $40.91 | 672504 |
| 2022-10-13 | 43.23 | $41.61 | 468400 |
| 2022-10-12 | 43.40 | $40.57 | 622100 |
| 2022-10-11 | 43.70 | $41.12 | 307027 |
| 2022-10-10 | 43.97 | $41.41 | 372200 |
| 2022-10-07 | 44.24 | $41.70 | 474300 |
| 2022-10-06 | 44.50 | $42.34 | 500721 |
| 2022-10-05 | 44.73 | $43.24 | 490706 |
| 2022-10-04 | 44.89 | $43.83 | 610718 |
| 2022-10-03 | 45.00 | $42.77 | 583500 |
| 2022-09-30 | 45.24 | $41.83 | 836116 |
| 2022-09-29 | 45.59 | $42.48 | 840100 |
| 2022-09-28 | 45.92 | $43.46 | 578000 |
| 2022-09-27 | 46.18 | $42.52 | 1.9M |
| 2022-09-26 | 46.57 | $43.04 | 741100 |
| 2022-09-23 | 46.94 | $43.91 | 582600 |
| 2022-09-22 | 47.26 | $45.47 | 350730 |
| 2022-09-21 | 47.44 | $45.55 | 418900 |
| 2022-09-20 | 47.64 | $46.39 | 1.2M |
| 2022-09-19 | 47.78 | $47.07 | 278900 |
| 2022-09-16 | 47.85 | $46.69 | 1.1M |
| 2022-09-15 | 47.97 | $47.27 | 1.0M |
| 2022-09-14 | 48.05 | $47.93 | 1.1M |
| 2022-09-13 | 48.06 | $47.68 | 1.4M |
| 2022-09-12 | 48.10 | $48.76 | 232900 |
| 2022-09-09 | 48.03 | $48.30 | 531700 |
| 2022-09-08 | 48.00 | $47.51 | 298300 |
| 2022-09-07 | 48.05 | $47.57 | 469138 |
| 2022-09-06 | 48.10 | $46.73 | 318629 |
| 2022-09-02 | 48.24 | $47.08 | 439300 |
| 2022-09-01 | 48.37 | $47.22 | 407502 |
| 2022-08-31 | 48.49 | $47.33 | 615000 |
| 2022-08-30 | 48.61 | $47.71 | 486900 |
| 2022-08-29 | 48.70 | $48.46 | 455138 |
| 2022-08-26 | 48.73 | $48.44 | 316229 |
| 2022-08-25 | 48.76 | $49.41 | 153814 |
| 2022-08-24 | 48.69 | $48.96 | 248500 |
| 2022-08-23 | 48.66 | $48.87 | 132327 |
| 2022-08-22 | 48.64 | $48.59 | 259100 |
| 2022-08-19 | 48.65 | $49.24 | 173100 |
| 2022-08-18 | 48.59 | $49.61 | 552944 |
| 2022-08-17 | 48.48 | $49.66 | 365800 |
| 2022-08-16 | 48.35 | $49.80 | 316300 |
| 2022-08-15 | 48.20 | $49.40 | 135300 |
| 2022-08-12 | 48.08 | $49.66 | 267224 |
| 2022-08-11 | 47.91 | $49.31 | 184842 |
| 2022-08-10 | 47.76 | $48.99 | 288513 |
| 2022-08-09 | 47.63 | $48.56 | 349435 |
| 2022-08-08 | 47.53 | $48.38 | 207800 |
| 2022-08-05 | 47.44 | $47.99 | 208014 |
| 2022-08-04 | 47.39 | $48.29 | 291000 |
| 2022-08-03 | 47.29 | $48.29 | 261000 |
| 2022-08-02 | 47.19 | $47.83 | 210711 |
| 2022-08-01 | 47.12 | $48.35 | 495713 |
| 2022-07-29 | 46.99 | $48.39 | 225708 |
| 2022-07-28 | 46.84 | $48.09 | 269500 |
| 2022-07-27 | 46.71 | $47.50 | 188419 |
| 2022-07-26 | 46.63 | $46.96 | 225000 |
| 2022-07-25 | 46.59 | $47.10 | 266700 |
| 2022-07-22 | 46.54 | $46.64 | 2.1M |
| 2022-07-21 | 46.53 | $46.31 | 1.1M |
| 2022-07-20 | 46.55 | $46.29 | 537900 |
| 2022-07-19 | 46.58 | $46.79 | 915733 |
| 2022-07-18 | 46.56 | $46.20 | 825500 |
| 2022-07-15 | 46.60 | $45.99 | 378905 |
| 2022-07-14 | 46.66 | $45.73 | 530842 |
| 2022-07-13 | 46.76 | $45.82 | 191606 |
| 2022-07-12 | 46.86 | $45.76 | 321335 |
| 2022-07-11 | 46.97 | $46.04 | 201740 |
| 2022-07-08 | 47.07 | $46.42 | 671609 |
| 2022-07-07 | 47.14 | $46.27 | 344500 |
| 2022-07-06 | 47.23 | $45.89 | 242100 |
| 2022-07-05 | 47.37 | $46.04 | 659900 |
| 2022-07-01 | 47.51 | $47.32 | 547500 |
| 2022-06-30 | 47.53 | $46.75 | 495033 |
| 2022-06-29 | 47.61 | $46.81 | 438707 |
| 2022-06-28 | 47.70 | $47.00 | 597624 |
| 2022-06-27 | 47.77 | $47.03 | 597400 |
| 2022-06-24 | 47.85 | $46.95 | 762713 |
| 2022-06-23 | 47.95 | $46.18 | 580500 |
| 2022-06-22 | 48.13 | $45.93 | 512700 |
| 2022-06-21 | 48.36 | $46.16 | 2.4M |
| 2022-06-17 | 48.60 | $45.28 | 644700 |
| 2022-06-16 | 48.95 | $45.35 | 728512 |
| 2022-06-15 | 49.32 | $46.42 | 2.2M |
| 2022-06-14 | 49.63 | $46.11 | 745347 |
| 2022-06-13 | 50.00 | $46.89 | 881700 |
| 2022-06-10 | 50.33 | $48.65 | 431500 |
| 2022-06-09 | 50.50 | $49.14 | 416601 |
| 2022-06-08 | 50.65 | $51.10 | 248240 |
| 2022-06-07 | 50.60 | $51.52 | 546803 |
| 2022-06-06 | 50.50 | $51.38 | 255943 |
| 2022-06-03 | 50.41 | $51.35 | 134500 |
| 2022-06-02 | 50.31 | $51.64 | 594112 |
| 2022-06-01 | 50.17 | $51.05 | 278700 |
| 2022-05-31 | 50.08 | $51.12 | 2.9M |
| 2022-05-27 | 49.97 | $51.49 | 245310 |
| 2022-05-26 | 49.81 | $50.93 | 412500 |
| 2022-05-25 | 49.69 | $50.80 | 272200 |
| 2022-05-24 | 49.57 | $50.60 | 486230 |
| 2022-05-23 | 49.47 | $50.45 | 314204 |
| 2022-05-20 | 49.36 | $49.77 | 285916 |
| 2022-05-19 | 49.32 | $49.55 | 547700 |
| 2022-05-18 | 49.30 | $49.25 | 307500 |
| 2022-05-17 | 49.30 | $49.97 | 788026 |
| 2022-05-16 | 49.23 | $49.16 | 250400 |
| 2022-05-13 | 49.24 | $48.69 | 272700 |
| 2022-05-12 | 49.29 | $47.59 | 249924 |
| 2022-05-11 | 49.47 | $47.88 | 260748 |
| 2022-05-10 | 49.64 | $47.85 | 351743 |
| 2022-05-09 | 49.83 | $48.19 | 322708 |
| 2022-05-06 | 50.00 | $49.43 | 353335 |
| 2022-05-05 | 50.06 | $49.27 | 412777 |
| 2022-05-04 | 50.15 | $50.33 | 396220 |
| 2022-05-03 | 50.13 | $49.33 | 318431 |
| 2022-05-02 | 50.21 | $48.87 | 551800 |
| 2022-04-29 | 50.35 | $48.85 | 309300 |
| 2022-04-28 | 50.51 | $50.29 | 357105 |
| 2022-04-27 | 50.53 | $49.70 | 302900 |
| 2022-04-26 | 50.62 | $49.59 | 500129 |
| 2022-04-25 | 50.73 | $50.10 | 613121 |
| 2022-04-22 | 50.80 | $50.46 | 235700 |
| 2022-04-21 | 50.83 | $51.20 | 509100 |
| 2022-04-20 | 50.79 | $51.96 | 216300 |
| 2022-04-19 | 50.67 | $51.64 | 176100 |
| 2022-04-18 | 50.57 | $51.27 | 218200 |
| 2022-04-14 | 50.49 | $51.61 | 196100 |
| 2022-04-13 | 50.38 | $51.50 | 295000 |
| 2022-04-12 | 50.26 | $51.01 | 294536 |
| 2022-04-11 | 50.18 | $51.01 | 296035 |
| 2022-04-08 | 50.09 | $51.58 | 102512 |
| 2022-04-07 | 49.93 | $51.24 | 231014 |
| 2022-04-06 | 49.80 | $51.20 | 741516 |
| 2022-04-05 | 49.65 | $50.89 | 331531 |
| 2022-04-04 | 49.52 | $51.10 | 176500 |
| 2022-04-01 | 49.35 | $51.31 | 420400 |
| 2022-03-31 | 49.15 | $50.86 | 626800 |
| 2022-03-30 | 48.96 | $50.95 | 355900 |
| 2022-03-29 | 48.76 | $50.67 | 490131 |
| 2022-03-28 | 48.55 | $50.17 | 301600 |
| 2022-03-25 | 48.38 | $50.27 | 191228 |
| 2022-03-24 | 48.19 | $49.66 | 488800 |
| 2022-03-23 | 48.03 | $49.02 | 287900 |
| 2022-03-22 | 47.93 | $49.12 | 124900 |
| 2022-03-21 | 47.80 | $48.93 | 174800 |
| 2022-03-18 | 47.68 | $48.93 | 365725 |
| 2022-03-17 | 47.55 | $48.49 | 360900 |
| 2022-03-16 | 47.45 | $48.00 | 358200 |
| 2022-03-15 | 47.39 | $47.48 | 2.4M |
| 2022-03-14 | 47.38 | $47.06 | 879900 |
| 2022-03-11 | 47.42 | $47.37 | 709246 |
| 2022-03-10 | 47.42 | $47.64 | 312400 |
| 2022-03-09 | 47.40 | $47.85 | 453200 |
| 2022-03-08 | 47.35 | $46.87 | 715600 |
| 2022-03-07 | 47.40 | $46.85 | 478600 |
| 2022-03-04 | 47.46 | $47.58 | 393620 |
| 2022-03-03 | 47.45 | $47.57 | 309200 |
| 2022-03-02 | 47.44 | $47.85 | 534706 |
| 2022-03-01 | 47.39 | $47.19 | 354331 |
| 2022-02-28 | 47.42 | $48.16 | 1.1M |
| 2022-02-25 | 47.34 | $47.85 | 788435 |
| 2022-02-24 | 47.28 | $46.43 | 349100 |
| 2022-02-23 | 47.37 | $46.63 | 263100 |
| 2022-02-22 | 47.45 | $47.00 | 194415 |
| 2022-02-18 | 47.50 | $47.34 | 106838 |
| 2022-02-17 | 47.51 | $47.71 | 365400 |
| 2022-02-16 | 47.49 | $47.67 | 192100 |
| 2022-02-15 | 47.48 | $47.53 | 278207 |
| 2022-02-14 | 47.47 | $47.12 | 163900 |
| 2022-02-11 | 47.51 | $47.69 | 210000 |
| 2022-02-10 | 47.49 | $47.96 | 485500 |
| 2022-02-09 | 47.44 | $48.47 | 522245 |
| 2022-02-08 | 47.33 | $47.78 | 161400 |
| 2022-02-07 | 47.28 | $47.45 | 164008 |
| 2022-02-04 | 47.26 | $47.47 | 155747 |
| 2022-02-03 | 47.24 | $47.63 | 369732 |
| 2022-02-02 | 47.20 | $47.85 | 413600 |
| 2022-02-01 | 47.13 | $47.51 | 1.3M |
| 2022-01-31 | 47.09 | $47.24 | 172535 |
| 2022-01-28 | 47.08 | $46.53 | 296037 |
| 2022-01-27 | 47.14 | $46.29 | 250123 |
| 2022-01-26 | 47.22 | $46.39 | 281200 |
| 2022-01-25 | 47.31 | $46.61 | 345733 |
| 2022-01-24 | 47.39 | $46.67 | 599724 |
| 2022-01-21 | 47.46 | $47.17 | 159000 |
| 2022-01-20 | 47.49 | $47.44 | 262300 |
| 2022-01-19 | 47.50 | $47.69 | 289600 |
| 2022-01-18 | 47.48 | $47.65 | 454033 |
| 2022-01-14 | 47.46 | $48.23 | 106540 |
| 2022-01-13 | 47.38 | $48.17 | 123019 |
| 2022-01-12 | 47.29 | $48.19 | 492925 |
| 2022-01-11 | 47.20 | $47.73 | 472928 |
| 2022-01-10 | 47.14 | $47.58 | 418820 |
| 2022-01-07 | 47.10 | $47.66 | 377100 |
| 2022-01-06 | 47.04 | $47.39 | 214600 |
| 2022-01-05 | 47.00 | $47.43 | 450000 |
| 2022-01-04 | 46.96 | $47.85 | 306100 |
| 2022-01-03 | 46.86 | $47.83 | 215527 |
| 2021-12-31 | 46.76 | $47.59 | 90000 |
| 2021-12-30 | 46.67 | $47.47 | 215300 |
| 2021-12-29 | 46.59 | $47.46 | 115726 |
| 2021-12-28 | 46.50 | $47.33 | 965700 |
| 2021-12-27 | 46.41 | $47.15 | 147200 |
| 2021-12-23 | 46.33 | $46.85 | 157520 |
| 2021-12-22 | 46.28 | $46.66 | 306200 |
| 2021-12-21 | 46.24 | $46.26 | 276222 |
| 2021-12-20 | 46.24 | $45.73 | 1.0M |
| 2021-12-17 | 46.29 | $45.71 | 283400 |
| 2021-12-16 | 46.35 | $46.12 | 426901 |
| 2021-12-15 | 46.37 | $46.18 | 289332 |
| 2021-12-14 | 46.40 | $45.63 | 311000 |
| 2021-12-13 | 46.48 | $45.84 | 546900 |
| 2021-12-10 | 46.54 | $46.60 | 165000 |
| 2021-12-09 | 46.54 | $46.46 | 132540 |
| 2021-12-08 | 46.54 | $46.86 | 172700 |
| 2021-12-07 | 46.51 | $46.78 | 287218 |
| 2021-12-06 | 46.48 | $46.30 | 257900 |
| 2021-12-03 | 46.50 | $45.45 | 185600 |
| 2021-12-02 | 46.61 | $45.42 | 247900 |
| 2021-12-01 | 46.74 | $44.99 | 300938 |
| 2021-11-30 | 46.92 | $45.35 | 291900 |
| 2021-11-29 | 47.09 | $45.91 | 259303 |
| 2021-11-26 | 47.21 | $45.82 | 121300 |
| 2021-11-24 | 47.36 | $46.98 | 172201 |
| 2021-11-23 | 47.40 | $46.77 | 137500 |
| 2021-11-22 | 47.47 | $46.51 | 267200 |
| 2021-11-19 | 47.57 | $46.59 | 292921 |
| 2021-11-18 | 47.67 | $47.26 | 189620 |
| 2021-11-17 | 47.71 | $47.32 | 203135 |
| 2021-11-16 | 47.75 | $47.40 | 170700 |
| 2021-11-15 | 47.79 | $47.83 | 168636 |
| 2021-11-12 | 47.79 | $47.70 | 106032 |
| 2021-11-11 | 47.80 | $47.60 | 963600 |
| 2021-11-10 | 47.82 | $47.91 | 390548 |
| 2021-11-09 | 47.81 | $48.15 | 168150 |
| 2021-11-08 | 47.77 | $48.30 | 205400 |
| 2021-11-05 | 47.71 | $48.40 | 109700 |
| 2021-11-04 | 47.64 | $47.94 | 131900 |
| 2021-11-03 | 47.61 | $47.92 | 163500 |
| 2021-11-02 | 47.58 | $47.99 | 175300 |
| 2021-11-01 | 47.53 | $48.23 | 189145 |
| 2021-10-29 | 47.46 | $47.77 | 254937 |
| 2021-10-28 | 47.43 | $48.05 | 182100 |
| 2021-10-27 | 47.36 | $47.73 | 462034 |
| 2021-10-26 | 47.32 | $47.92 | 246100 |
| 2021-10-25 | 47.26 | $47.88 | 162800 |
| 2021-10-22 | 47.20 | $48.08 | 137600 |
| 2021-10-21 | 47.10 | $47.95 | 132625 |
| 2021-10-20 | 47.01 | $48.38 | 167941 |
| 2021-10-19 | 46.87 | $47.93 | 175845 |
| 2021-10-18 | 46.76 | $47.40 | 186339 |
| 2021-10-15 | 46.69 | $47.73 | 1.0M |
| 2021-10-14 | 46.58 | $47.58 | 183300 |
| 2021-10-13 | 46.48 | $47.05 | 287009 |
| 2021-10-12 | 46.42 | $46.59 | 191524 |
| 2021-10-11 | 46.40 | $46.23 | 168500 |
| 2021-10-08 | 46.42 | $46.80 | 351940 |
| 2021-10-07 | 46.38 | $46.69 | 180127 |
| 2021-10-06 | 46.34 | $46.58 | 358600 |
| 2021-10-05 | 46.32 | $46.59 | 467130 |
| 2021-10-04 | 46.29 | $46.60 | 227328 |
| 2021-10-01 | 46.26 | $46.20 | 164500 |
| 2021-09-30 | 46.26 | $45.90 | 253806 |
| 2021-09-29 | 46.30 | $45.90 | 148500 |
| 2021-09-28 | 46.34 | $45.91 | 286100 |
| 2021-09-27 | 46.39 | $46.48 | 380729 |
| 2021-09-24 | 46.38 | $46.35 | 186512 |
| 2021-09-23 | 46.38 | $46.46 | 160105 |
| 2021-09-22 | 46.37 | $46.16 | 119144 |
| 2021-09-21 | 46.40 | $45.82 | 196687 |
| 2021-09-20 | 46.46 | $45.55 | 269679 |
| 2021-09-17 | 46.55 | $45.90 | 278000 |
| 2021-09-16 | 46.62 | $46.30 | 136307 |
| 2021-09-15 | 46.65 | $46.70 | 316248 |
| 2021-09-14 | 46.65 | $46.47 | 154623 |
| 2021-09-13 | 46.67 | $46.99 | 180621 |
| 2021-09-10 | 46.63 | $46.45 | 354514 |
| 2021-09-09 | 46.65 | $46.99 | 180300 |
| 2021-09-08 | 46.62 | $47.17 | 256700 |
| 2021-09-07 | 46.56 | $46.95 | 264700 |
| 2021-09-03 | 46.52 | $47.26 | 406530 |
| 2021-09-02 | 46.44 | $47.47 | 188206 |
| 2021-09-01 | 46.33 | $47.07 | 193946 |
| 2021-08-31 | 46.25 | $46.51 | 530800 |
| 2021-08-30 | 46.23 | $46.64 | 381710 |
| 2021-08-27 | 46.18 | $46.70 | 164444 |
| 2021-08-26 | 46.13 | $46.19 | 169329 |
| 2021-08-25 | 46.12 | $46.50 | 310800 |
| 2021-08-24 | 46.08 | $46.37 | 1.1M |
| 2021-08-23 | 46.05 | $46.26 | 236012 |
| 2021-08-20 | 46.03 | $46.00 | 229423 |
| 2021-08-19 | 46.03 | $45.67 | 395800 |
| 2021-08-18 | 46.07 | $46.04 | 156644 |
| 2021-08-17 | 46.07 | $46.03 | 152000 |
| 2021-08-16 | 46.08 | $46.49 | 128520 |
| 2021-08-13 | 46.03 | $46.31 | 368400 |
| 2021-08-12 | 46.01 | $46.17 | 160927 |
| 2021-08-11 | 45.99 | $46.27 | 118900 |
| 2021-08-10 | 45.96 | $45.90 | 245127 |
| 2021-08-09 | 45.97 | $45.95 | 130100 |
| 2021-08-06 | 45.97 | $46.22 | 144800 |
| 2021-08-05 | 45.94 | $46.18 | 120935 |
| 2021-08-04 | 45.91 | $45.81 | 193500 |
| 2021-08-03 | 45.93 | $46.07 | 102933 |
| 2021-08-02 | 45.91 | $45.90 | 116400 |
| 2021-07-30 | 45.91 | $45.88 | 214635 |
| 2021-07-29 | 45.91 | $46.19 | 105836 |
| 2021-07-28 | 45.89 | $46.07 | 239400 |
| 2021-07-27 | 45.87 | $45.91 | 444045 |
| 2021-07-26 | 45.86 | $45.90 | 282931 |
| 2021-07-23 | 45.86 | $45.63 | 131132 |
| 2021-07-22 | 45.88 | $45.39 | 309900 |
| 2021-07-21 | 45.93 | $45.20 | 144500 |
| 2021-07-20 | 46.01 | $44.93 | 241400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
66.91
2026-07-17
Close Price
$66.94
Vol: 676813
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
41.90
Average
51.72
Maximum
68.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.91 | $66.94 | 676813 |
| 2026-07-16 | 66.90 | $66.87 | 672468 |
| 2026-07-15 | 66.89 | $67.01 | 452436 |
| 2026-07-14 | 66.87 | $67.12 | 525200 |
| 2026-07-13 | 66.84 | $67.01 | 395400 |
| 2026-07-10 | 66.81 | $66.91 | 573536 |
| 2026-07-09 | 66.80 | $66.75 | 453943 |
| 2026-07-08 | 66.79 | $66.99 | 772319 |
| 2026-07-07 | 66.76 | $67.17 | 441905 |
| 2026-07-06 | 66.70 | $67.03 | 534700 |
| 2026-07-02 | 66.66 | $66.87 | 606966 |
| 2026-07-01 | 66.62 | $65.79 | 1.1M |
| 2026-06-30 | 66.70 | $66.60 | 2.6M |
| 2026-06-29 | 66.69 | $67.37 | 493200 |
| 2026-06-26 | 66.61 | $67.42 | 433400 |
| 2026-06-25 | 66.52 | $67.32 | 1.8M |
| 2026-06-24 | 66.44 | $66.60 | 734100 |
| 2026-06-23 | 66.43 | $66.36 | 703900 |
| 2026-06-22 | 66.45 | $66.38 | 715000 |
| 2026-06-18 | 66.47 | $66.36 | 601025 |
| 2026-06-17 | 66.50 | $65.98 | 833500 |
| 2026-06-16 | 66.56 | $66.73 | 1.1M |
| 2026-06-15 | 66.56 | $66.65 | 644556 |
| 2026-06-12 | 66.56 | $67.30 | 425111 |
| 2026-06-11 | 66.50 | $66.85 | 805280 |
| 2026-06-10 | 66.48 | $66.05 | 709644 |
| 2026-06-09 | 66.55 | $65.99 | 777045 |
| 2026-06-08 | 66.63 | $65.70 | 481700 |
| 2026-06-05 | 66.74 | $66.18 | 680600 |
| 2026-06-04 | 66.81 | $66.72 | 492846 |
| 2026-06-03 | 66.84 | $66.30 | 969849 |
| 2026-06-02 | 66.91 | $66.68 | 912406 |
| 2026-06-01 | 66.95 | $65.73 | 711258 |
| 2026-05-29 | 67.09 | $66.60 | 1.3M |
| 2026-05-28 | 67.16 | $66.79 | 643200 |
| 2026-05-27 | 67.21 | $67.14 | 1.0M |
| 2026-05-26 | 67.23 | $67.65 | 1.1M |
| 2026-05-22 | 67.20 | $67.40 | 521900 |
| 2026-05-21 | 67.19 | $67.49 | 662400 |
| 2026-05-20 | 67.18 | $67.20 | 840816 |
| 2026-05-19 | 67.19 | $66.74 | 566614 |
| 2026-05-18 | 67.24 | $66.64 | 733647 |
| 2026-05-15 | 67.31 | $66.05 | 638200 |
| 2026-05-14 | 67.44 | $67.32 | 622519 |
| 2026-05-13 | 67.45 | $67.09 | 768100 |
| 2026-05-12 | 67.48 | $67.37 | 758400 |
| 2026-05-11 | 67.49 | $67.42 | 868300 |
| 2026-05-08 | 67.50 | $66.98 | 614973 |
| 2026-05-07 | 67.55 | $67.10 | 505747 |
| 2026-05-06 | 67.61 | $67.95 | 601606 |
| 2026-05-05 | 67.59 | $68.00 | 490300 |
| 2026-05-04 | 67.56 | $67.55 | 715800 |
| 2026-05-01 | 67.57 | $68.14 | 590000 |
| 2026-04-30 | 67.53 | $68.53 | 2.3M |
| 2026-04-29 | 67.44 | $66.54 | 1.1M |
| 2026-04-28 | 67.54 | $67.54 | 550117 |
| 2026-04-27 | 67.55 | $67.30 | 835613 |
| 2026-04-24 | 67.57 | $67.75 | 575158 |
| 2026-04-23 | 67.54 | $67.35 | 854400 |
| 2026-04-22 | 67.55 | $66.87 | 1.3M |
| 2026-04-21 | 67.60 | $66.60 | 809847 |
| 2026-04-20 | 67.68 | $67.34 | 498530 |
| 2026-04-17 | 67.67 | $67.56 | 999000 |
| 2026-04-16 | 67.64 | $67.37 | 738100 |
| 2026-04-15 | 67.63 | $67.52 | 597300 |
| 2026-04-14 | 67.60 | $67.91 | 673840 |
| 2026-04-13 | 67.53 | $67.99 | 745125 |
| 2026-04-10 | 67.44 | $68.61 | 742604 |
| 2026-04-09 | 67.29 | $69.03 | 968501 |
| 2026-04-08 | 67.09 | $68.75 | 826625 |
| 2026-04-07 | 66.90 | $67.69 | 594502 |
| 2026-04-06 | 66.81 | $67.65 | 1.1M |
| 2026-04-02 | 66.73 | $67.68 | 779400 |
| 2026-04-01 | 66.63 | $67.22 | 1.3M |
| 2026-03-31 | 66.59 | $67.00 | 1.4M |
| 2026-03-30 | 66.57 | $66.47 | 2.2M |
| 2026-03-27 | 66.62 | $66.38 | 783738 |
| 2026-03-26 | 66.68 | $66.38 | 1.0M |
| 2026-03-25 | 66.76 | $66.86 | 1.6M |
| 2026-03-24 | 66.81 | $66.35 | 1.6M |
| 2026-03-23 | 66.92 | $65.94 | 1.5M |
| 2026-03-20 | 67.08 | $65.30 | 1.8M |
| 2026-03-19 | 67.31 | $66.89 | 641200 |
| 2026-03-18 | 67.40 | $66.56 | 862148 |
| 2026-03-17 | 67.53 | $67.44 | 799527 |
| 2026-03-16 | 67.57 | $67.25 | 717000 |
| 2026-03-13 | 67.65 | $66.50 | 963140 |
| 2026-03-12 | 67.79 | $66.59 | 697600 |
| 2026-03-11 | 67.94 | $66.83 | 501100 |
| 2026-03-10 | 68.06 | $66.94 | 649452 |
| 2026-03-09 | 68.16 | $67.14 | 987754 |
| 2026-03-06 | 68.24 | $67.10 | 919600 |
| 2026-03-05 | 68.32 | $67.30 | 625500 |
| 2026-03-04 | 68.36 | $68.15 | 605300 |
| 2026-03-03 | 68.30 | $67.77 | 1.7M |
| 2026-03-02 | 68.27 | $68.99 | 739854 |
| 2026-02-27 | 68.09 | $69.37 | 843300 |
| 2026-02-26 | 67.86 | $69.25 | 836824 |
| 2026-02-25 | 67.62 | $69.14 | 799700 |
| 2026-02-24 | 67.36 | $68.88 | 924150 |
| 2026-02-23 | 67.10 | $68.68 | 996332 |
| 2026-02-20 | 66.84 | $68.56 | 739500 |
| 2026-02-19 | 66.56 | $67.94 | 629242 |
| 2026-02-18 | 66.31 | $67.98 | 1.4M |
| 2026-02-17 | 66.03 | $68.62 | 811836 |
| 2026-02-13 | 65.66 | $68.35 | 767100 |
| 2026-02-12 | 65.28 | $67.39 | 1.3M |
| 2026-02-11 | 64.97 | $67.45 | 649200 |
| 2026-02-10 | 64.63 | $66.60 | 806136 |
| 2026-02-09 | 64.34 | $66.43 | 709000 |
| 2026-02-06 | 64.05 | $65.73 | 1.3M |
| 2026-02-05 | 63.80 | $64.92 | 1.1M |
| 2026-02-04 | 63.62 | $64.70 | 789500 |
| 2026-02-03 | 63.44 | $64.86 | 736700 |
| 2026-02-02 | 63.23 | $63.96 | 1.1M |
| 2026-01-30 | 63.10 | $64.41 | 1.1M |
| 2026-01-29 | 62.91 | $64.79 | 1.3M |
| 2026-01-28 | 62.67 | $64.35 | 2.2M |
| 2026-01-27 | 62.45 | $64.43 | 975955 |
| 2026-01-26 | 62.22 | $63.40 | 827000 |
| 2026-01-23 | 62.08 | $63.04 | 786211 |
| 2026-01-22 | 61.97 | $62.86 | 946300 |
| 2026-01-21 | 61.87 | $62.47 | 1.0M |
| 2026-01-20 | 61.79 | $62.12 | 942200 |
| 2026-01-16 | 61.74 | $62.24 | 616200 |
| 2026-01-15 | 61.68 | $61.85 | 1.8M |
| 2026-01-14 | 61.65 | $61.82 | 453532 |
| 2026-01-13 | 61.62 | $61.50 | 721400 |
| 2026-01-12 | 61.62 | $61.85 | 457600 |
| 2026-01-09 | 61.59 | $61.80 | 620100 |
| 2026-01-08 | 61.57 | $61.68 | 532562 |
| 2026-01-07 | 61.56 | $61.33 | 471100 |
| 2026-01-06 | 61.58 | $61.70 | 1.1M |
| 2026-01-05 | 61.57 | $61.83 | 1.1M |
| 2026-01-02 | 61.54 | $61.94 | 886500 |
| 2025-12-31 | 61.52 | $61.36 | 3.8M |
| 2025-12-30 | 61.55 | $61.72 | 689414 |
| 2025-12-29 | 61.55 | $61.72 | 409700 |
| 2025-12-26 | 61.55 | $61.83 | 486117 |
| 2025-12-24 | 61.55 | $61.81 | 245329 |
| 2025-12-23 | 61.55 | $61.75 | 2.9M |
| 2025-12-22 | 61.56 | $61.13 | 928238 |
| 2025-12-19 | 61.63 | $60.77 | 974727 |
| 2025-12-18 | 61.74 | $60.87 | 490736 |
| 2025-12-17 | 61.84 | $60.72 | 1.3M |
| 2025-12-16 | 61.95 | $60.78 | 820600 |
| 2025-12-15 | 62.07 | $62.27 | 679000 |
| 2025-12-12 | 62.04 | $62.04 | 786700 |
| 2025-12-11 | 62.04 | $62.19 | 798800 |
| 2025-12-10 | 62.02 | $61.56 | 1.0M |
| 2025-12-09 | 62.07 | $61.54 | 1.2M |
| 2025-12-08 | 62.12 | $61.69 | 657000 |
| 2025-12-05 | 62.15 | $62.00 | 391318 |
| 2025-12-04 | 62.15 | $62.33 | 693545 |
| 2025-12-03 | 62.12 | $62.44 | 428002 |
| 2025-12-02 | 62.06 | $62.36 | 593400 |
| 2025-12-01 | 62.01 | $62.57 | 536000 |
| 2025-11-28 | 61.94 | $63.06 | 248701 |
| 2025-11-26 | 61.80 | $62.73 | 623200 |
| 2025-11-25 | 61.70 | $62.17 | 1.2M |
| 2025-11-24 | 61.64 | $61.82 | 1.1M |
| 2025-11-21 | 61.62 | $61.35 | 551500 |
| 2025-11-20 | 61.65 | $61.00 | 620700 |
| 2025-11-19 | 61.71 | $61.40 | 733239 |
| 2025-11-18 | 61.74 | $61.57 | 453300 |
| 2025-11-17 | 61.75 | $61.85 | 1.5M |
| 2025-11-14 | 61.73 | $62.18 | 556300 |
| 2025-11-13 | 61.68 | $61.86 | 578600 |
| 2025-11-12 | 61.67 | $62.49 | 597620 |
| 2025-11-11 | 61.59 | $62.36 | 396400 |
| 2025-11-10 | 61.52 | $61.95 | 653100 |
| 2025-11-07 | 61.49 | $61.65 | 350006 |
| 2025-11-06 | 61.48 | $61.14 | 609345 |
| 2025-11-05 | 61.53 | $61.36 | 501400 |
| 2025-11-04 | 61.55 | $60.97 | 1.2M |
| 2025-11-03 | 61.62 | $61.27 | 565300 |
| 2025-10-31 | 61.66 | $61.00 | 737600 |
| 2025-10-30 | 61.73 | $61.22 | 445600 |
| 2025-10-29 | 61.77 | $61.39 | 1.0M |
| 2025-10-28 | 61.80 | $61.87 | 776628 |
| 2025-10-27 | 61.78 | $62.10 | 556232 |
| 2025-10-24 | 61.74 | $61.88 | 731109 |
| 2025-10-23 | 61.71 | $61.80 | 925900 |
| 2025-10-22 | 61.68 | $61.76 | 566490 |
| 2025-10-21 | 61.65 | $61.43 | 435900 |
| 2025-10-20 | 61.65 | $62.13 | 462322 |
| 2025-10-17 | 61.57 | $62.04 | 595100 |
| 2025-10-16 | 61.50 | $61.86 | 1.1M |
| 2025-10-15 | 61.44 | $62.24 | 648100 |
| 2025-10-14 | 61.33 | $61.81 | 979000 |
| 2025-10-13 | 61.26 | $61.47 | 416300 |
| 2025-10-10 | 61.22 | $61.07 | 585730 |
| 2025-10-09 | 61.22 | $61.39 | 736000 |
| 2025-10-08 | 61.19 | $61.85 | 939000 |
| 2025-10-07 | 61.10 | $61.59 | 497445 |
| 2025-10-06 | 61.03 | $61.64 | 412122 |
| 2025-10-03 | 60.95 | $61.61 | 670215 |
| 2025-10-02 | 60.86 | $61.24 | 398200 |
| 2025-10-01 | 60.81 | $61.32 | 691600 |
| 2025-09-30 | 60.73 | $61.12 | 904602 |
| 2025-09-29 | 60.67 | $60.91 | 527400 |
| 2025-09-26 | 60.62 | $61.02 | 639427 |
| 2025-09-25 | 60.57 | $60.54 | 595200 |
| 2025-09-24 | 60.56 | $60.81 | 579617 |
| 2025-09-23 | 60.52 | $60.84 | 853640 |
| 2025-09-22 | 60.48 | $60.75 | 918400 |
| 2025-09-19 | 60.45 | $60.35 | 1.8M |
| 2025-09-18 | 60.46 | $60.43 | 524300 |
| 2025-09-17 | 60.47 | $60.72 | 411742 |
| 2025-09-16 | 60.45 | $60.71 | 659305 |
| 2025-09-15 | 60.44 | $61.16 | 523535 |
| 2025-09-12 | 60.38 | $61.09 | 901600 |
| 2025-09-11 | 60.32 | $60.90 | 1.0M |
| 2025-09-10 | 60.29 | $60.36 | 821100 |
| 2025-09-09 | 60.31 | $59.94 | 423733 |
| 2025-09-08 | 60.36 | $59.81 | 682310 |
| 2025-09-05 | 60.44 | $59.87 | 745400 |
| 2025-09-04 | 60.51 | $59.83 | 785700 |
| 2025-09-03 | 60.59 | $59.63 | 1.6M |
| 2025-09-02 | 60.68 | $59.75 | 2.6M |
| 2025-08-29 | 60.77 | $60.35 | 755100 |
| 2025-08-28 | 60.79 | $60.61 | 686800 |
| 2025-08-27 | 60.79 | $60.57 | 1.2M |
| 2025-08-26 | 60.77 | $60.67 | 973606 |
| 2025-08-25 | 60.75 | $60.65 | 579400 |
| 2025-08-22 | 60.71 | $61.43 | 913255 |
| 2025-08-21 | 60.59 | $61.18 | 836500 |
| 2025-08-20 | 60.49 | $61.31 | 2.6M |
| 2025-08-19 | 60.36 | $60.94 | 486400 |
| 2025-08-18 | 60.26 | $60.75 | 407055 |
| 2025-08-15 | 60.18 | $61.00 | 474900 |
| 2025-08-14 | 60.06 | $60.88 | 583300 |
| 2025-08-13 | 59.94 | $60.98 | 465515 |
| 2025-08-12 | 59.80 | $60.75 | 403015 |
| 2025-08-11 | 59.67 | $60.37 | 257619 |
| 2025-08-08 | 59.57 | $60.30 | 953500 |
| 2025-08-07 | 59.46 | $60.38 | 550946 |
| 2025-08-06 | 59.35 | $60.06 | 377740 |
| 2025-08-05 | 59.25 | $59.97 | 525315 |
| 2025-08-04 | 59.16 | $60.04 | 801012 |
| 2025-08-01 | 59.05 | $59.20 | 483137 |
| 2025-07-31 | 59.03 | $59.08 | 1.0M |
| 2025-07-30 | 59.01 | $59.16 | 470335 |
| 2025-07-29 | 58.99 | $59.18 | 380447 |
| 2025-07-28 | 58.96 | $58.70 | 198400 |
| 2025-07-25 | 58.98 | $59.36 | 289100 |
| 2025-07-24 | 58.94 | $59.25 | 837446 |
| 2025-07-23 | 58.89 | $59.42 | 511233 |
| 2025-07-22 | 58.83 | $59.41 | 897745 |
| 2025-07-21 | 58.76 | $59.11 | 498530 |
| 2025-07-18 | 58.72 | $59.12 | 584000 |
| 2025-07-17 | 58.67 | $58.68 | 327900 |
| 2025-07-16 | 58.65 | $58.54 | 521300 |
| 2025-07-15 | 58.65 | $58.29 | 390208 |
| 2025-07-14 | 58.68 | $59.01 | 401716 |
| 2025-07-11 | 58.64 | $58.69 | 557807 |
| 2025-07-10 | 58.64 | $58.84 | 473200 |
| 2025-07-09 | 58.62 | $58.51 | 632841 |
| 2025-07-08 | 58.64 | $58.34 | 532150 |
| 2025-07-07 | 58.68 | $58.59 | 636300 |
| 2025-07-03 | 58.70 | $59.05 | 431929 |
| 2025-07-02 | 58.67 | $59.01 | 827000 |
| 2025-07-01 | 58.65 | $59.08 | 959732 |
| 2025-06-30 | 58.63 | $59.20 | 988213 |
| 2025-06-27 | 58.60 | $58.69 | 1.8M |
| 2025-06-26 | 58.61 | $58.64 | 1.1M |
| 2025-06-25 | 58.63 | $58.05 | 4.9M |
| 2025-06-24 | 58.71 | $58.41 | 1.5M |
| 2025-06-23 | 58.75 | $58.14 | 1.1M |
| 2025-06-20 | 58.82 | $57.73 | 1.1M |
| 2025-06-18 | 58.94 | $57.90 | 1.2M |
| 2025-06-17 | 59.04 | $57.87 | 3.1M |
| 2025-06-16 | 59.15 | $58.37 | 654500 |
| 2025-06-13 | 59.22 | $59.42 | 605250 |
| 2025-06-12 | 59.17 | $59.83 | 524200 |
| 2025-06-11 | 59.08 | $59.31 | 330100 |
| 2025-06-10 | 59.02 | $59.14 | 424200 |
| 2025-06-09 | 58.97 | $59.05 | 452441 |
| 2025-06-06 | 58.92 | $59.61 | 701512 |
| 2025-06-05 | 58.81 | $59.38 | 389100 |
| 2025-06-04 | 58.71 | $59.16 | 2.6M |
| 2025-06-03 | 58.62 | $59.42 | 421037 |
| 2025-06-02 | 58.50 | $59.64 | 668822 |
| 2025-05-30 | 58.35 | $59.00 | 376041 |
| 2025-05-29 | 58.24 | $58.71 | 573708 |
| 2025-05-28 | 58.15 | $58.39 | 739300 |
| 2025-05-27 | 58.08 | $58.97 | 643129 |
| 2025-05-23 | 57.95 | $58.74 | 355000 |
| 2025-05-22 | 57.83 | $58.16 | 432203 |
| 2025-05-21 | 57.75 | $58.53 | 1.1M |
| 2025-05-20 | 57.62 | $59.11 | 637300 |
| 2025-05-19 | 57.42 | $58.76 | 1.5M |
| 2025-05-16 | 57.24 | $58.43 | 689400 |
| 2025-05-15 | 57.07 | $58.11 | 437401 |
| 2025-05-14 | 56.92 | $57.14 | 456746 |
| 2025-05-13 | 56.85 | $57.13 | 454418 |
| 2025-05-12 | 56.77 | $56.83 | 680200 |
| 2025-05-09 | 56.70 | $57.34 | 565200 |
| 2025-05-08 | 56.56 | $57.23 | 1.1M |
| 2025-05-07 | 56.41 | $57.82 | 401414 |
| 2025-05-06 | 56.17 | $57.59 | 394400 |
| 2025-05-05 | 55.92 | $57.11 | 1.7M |
| 2025-05-02 | 55.69 | $57.13 | 1.1M |
| 2025-05-01 | 55.45 | $56.45 | 348400 |
| 2025-04-30 | 55.27 | $56.39 | 719600 |
| 2025-04-29 | 55.09 | $56.62 | 430178 |
| 2025-04-28 | 54.88 | $56.66 | 625429 |
| 2025-04-25 | 54.65 | $56.31 | 700100 |
| 2025-04-24 | 54.45 | $56.33 | 587000 |
| 2025-04-23 | 54.23 | $55.68 | 475600 |
| 2025-04-22 | 54.08 | $55.66 | 641501 |
| 2025-04-21 | 53.92 | $54.66 | 634725 |
| 2025-04-17 | 53.85 | $55.43 | 600400 |
| 2025-04-16 | 53.70 | $54.84 | 602337 |
| 2025-04-15 | 53.61 | $54.63 | 383409 |
| 2025-04-14 | 53.54 | $54.52 | 692600 |
| 2025-04-11 | 53.48 | $53.81 | 1.9M |
| 2025-04-10 | 53.49 | $52.76 | 1.2M |
| 2025-04-09 | 53.60 | $52.85 | 1.2M |
| 2025-04-08 | 53.69 | $50.55 | 1.7M |
| 2025-04-07 | 54.02 | $50.92 | 844900 |
| 2025-04-04 | 54.32 | $51.98 | 952400 |
| 2025-04-03 | 54.53 | $55.09 | 613213 |
| 2025-04-02 | 54.42 | $55.39 | 564200 |
| 2025-04-01 | 54.28 | $54.92 | 698900 |
| 2025-03-31 | 54.17 | $54.67 | 672900 |
| 2025-03-28 | 54.08 | $54.47 | 314700 |
| 2025-03-27 | 54.01 | $54.39 | 563625 |
| 2025-03-26 | 53.93 | $54.43 | 527441 |
| 2025-03-25 | 53.85 | $54.59 | 487900 |
| 2025-03-24 | 53.74 | $54.55 | 375900 |
| 2025-03-21 | 53.64 | $54.24 | 430407 |
| 2025-03-20 | 53.56 | $54.65 | 501212 |
| 2025-03-19 | 53.44 | $54.58 | 670600 |
| 2025-03-18 | 53.32 | $54.22 | 855047 |
| 2025-03-17 | 53.25 | $54.57 | 2.2M |
| 2025-03-14 | 53.13 | $53.87 | 738437 |
| 2025-03-13 | 53.09 | $52.74 | 330100 |
| 2025-03-12 | 53.15 | $52.76 | 582208 |
| 2025-03-11 | 53.23 | $52.79 | 532100 |
| 2025-03-10 | 53.30 | $52.81 | 685232 |
| 2025-03-07 | 53.38 | $52.96 | 550410 |
| 2025-03-06 | 53.45 | $52.28 | 542237 |
| 2025-03-05 | 53.58 | $53.21 | 396025 |
| 2025-03-04 | 53.63 | $53.15 | 489636 |
| 2025-03-03 | 53.69 | $53.22 | 808600 |
| 2025-02-28 | 53.74 | $53.47 | 1.5M |
| 2025-02-27 | 53.77 | $52.85 | 569100 |
| 2025-02-26 | 53.86 | $53.50 | 549734 |
| 2025-02-25 | 53.89 | $53.40 | 800266 |
| 2025-02-24 | 53.92 | $53.58 | 612000 |
| 2025-02-21 | 53.95 | $53.62 | 539600 |
| 2025-02-20 | 53.97 | $54.27 | 726918 |
| 2025-02-19 | 53.93 | $54.29 | 468440 |
| 2025-02-18 | 53.89 | $54.43 | 537300 |
| 2025-02-14 | 53.84 | $54.16 | 531028 |
| 2025-02-13 | 53.81 | $54.38 | 391609 |
| 2025-02-12 | 53.76 | $54.10 | 469400 |
| 2025-02-11 | 53.72 | $54.13 | 326933 |
| 2025-02-10 | 53.67 | $53.97 | 9.1M |
| 2025-02-07 | 53.63 | $53.37 | 615217 |
| 2025-02-06 | 53.65 | $53.63 | 436928 |
| 2025-02-05 | 53.63 | $53.84 | 955800 |
| 2025-02-04 | 53.59 | $53.35 | 400300 |
| 2025-02-03 | 53.60 | $53.33 | 481235 |
| 2025-01-31 | 53.61 | $53.19 | 785800 |
| 2025-01-30 | 53.62 | $53.98 | 1.1M |
| 2025-01-29 | 53.55 | $53.29 | 1.2M |
| 2025-01-28 | 53.54 | $53.27 | 1.9M |
| 2025-01-27 | 53.54 | $53.53 | 495100 |
| 2025-01-24 | 53.50 | $54.51 | 419801 |
| 2025-01-23 | 53.35 | $54.32 | 348609 |
| 2025-01-22 | 53.22 | $54.07 | 504719 |
| 2025-01-21 | 53.09 | $54.84 | 773300 |
| 2025-01-17 | 52.87 | $54.23 | 493922 |
| 2025-01-16 | 52.70 | $53.85 | 465200 |
| 2025-01-15 | 52.56 | $53.40 | 639700 |
| 2025-01-14 | 52.47 | $52.76 | 561900 |
| 2025-01-13 | 52.44 | $51.96 | 368300 |
| 2025-01-10 | 52.50 | $52.08 | 814600 |
| 2025-01-08 | 52.55 | $52.74 | 524000 |
| 2025-01-07 | 52.55 | $52.96 | 365907 |
| 2025-01-06 | 52.54 | $53.12 | 393800 |
| 2025-01-03 | 52.52 | $53.00 | 243200 |
| 2025-01-02 | 52.53 | $52.67 | 484748 |
| 2024-12-31 | 52.57 | $52.27 | 542312 |
| 2024-12-30 | 52.67 | $52.33 | 2.9M |
| 2024-12-27 | 52.77 | $52.33 | 421400 |
| 2024-12-26 | 52.89 | $52.46 | 423000 |
| 2024-12-24 | 53.02 | $52.42 | 286709 |
| 2024-12-23 | 53.16 | $52.29 | 714641 |
| 2024-12-20 | 53.32 | $51.88 | 1.0M |
| 2024-12-19 | 53.55 | $51.20 | 788702 |
| 2024-12-18 | 53.85 | $50.99 | 3.7M |
| 2024-12-17 | 54.19 | $52.19 | 346331 |
| 2024-12-16 | 54.43 | $53.19 | 206400 |
| 2024-12-13 | 54.57 | $53.51 | 282536 |
| 2024-12-12 | 54.69 | $53.52 | 341448 |
| 2024-12-11 | 54.80 | $53.82 | 3.9M |
| 2024-12-10 | 54.89 | $54.02 | 665147 |
| 2024-12-09 | 54.95 | $54.51 | 154650 |
| 2024-12-06 | 54.97 | $54.81 | 305300 |
| 2024-12-05 | 54.95 | $55.59 | 859100 |
| 2024-12-04 | 54.85 | $54.74 | 346723 |
| 2024-12-03 | 54.83 | $54.84 | 264321 |
| 2024-12-02 | 54.79 | $54.88 | 668323 |
| 2024-11-29 | 54.73 | $55.70 | 627438 |
| 2024-11-27 | 54.59 | $55.60 | 361700 |
| 2024-11-26 | 54.45 | $55.25 | 5.2M |
| 2024-11-25 | 54.34 | $55.26 | 678400 |
| 2024-11-22 | 54.22 | $55.25 | 684630 |
| 2024-11-21 | 54.10 | $55.34 | 774505 |
| 2024-11-20 | 53.96 | $54.73 | 588543 |
| 2024-11-19 | 53.88 | $54.83 | 509300 |
| 2024-11-18 | 53.80 | $54.41 | 307100 |
| 2024-11-15 | 53.75 | $53.85 | 283815 |
| 2024-11-14 | 53.76 | $53.36 | 299700 |
| 2024-11-13 | 53.83 | $53.33 | 254200 |
| 2024-11-12 | 53.91 | $53.54 | 740121 |
| 2024-11-11 | 53.98 | $54.28 | 171900 |
| 2024-11-08 | 53.98 | $54.10 | 179400 |
| 2024-11-07 | 53.99 | $53.97 | 442000 |
| 2024-11-06 | 54.02 | $53.54 | 466400 |
| 2024-11-05 | 54.10 | $53.88 | 268104 |
| 2024-11-04 | 54.14 | $53.11 | 287400 |
| 2024-11-01 | 54.26 | $53.03 | 839500 |
| 2024-10-31 | 54.39 | $53.73 | 4.5M |
| 2024-10-30 | 54.46 | $53.71 | 165422 |
| 2024-10-29 | 54.54 | $53.82 | 632510 |
| 2024-10-28 | 54.61 | $54.61 | 192243 |
| 2024-10-25 | 54.61 | $54.04 | 846900 |
| 2024-10-24 | 54.66 | $54.61 | 356900 |
| 2024-10-23 | 54.66 | $54.52 | 306000 |
| 2024-10-22 | 54.66 | $54.59 | 612623 |
| 2024-10-21 | 54.66 | $54.75 | 173500 |
| 2024-10-18 | 54.63 | $55.27 | 238139 |
| 2024-10-17 | 54.56 | $55.05 | 291400 |
| 2024-10-16 | 54.50 | $55.32 | 754300 |
| 2024-10-15 | 54.40 | $54.81 | 426000 |
| 2024-10-14 | 54.35 | $54.81 | 748000 |
| 2024-10-11 | 54.29 | $54.42 | 326947 |
| 2024-10-10 | 54.27 | $53.98 | 352300 |
| 2024-10-09 | 54.28 | $54.03 | 723433 |
| 2024-10-08 | 54.28 | $54.01 | 719543 |
| 2024-10-07 | 54.27 | $54.30 | 414500 |
| 2024-10-04 | 54.23 | $54.65 | 229200 |
| 2024-10-03 | 54.14 | $54.41 | 241100 |
| 2024-10-02 | 54.07 | $54.60 | 387716 |
| 2024-10-01 | 53.96 | $54.55 | 581400 |
| 2024-09-30 | 53.85 | $54.43 | 310504 |
| 2024-09-27 | 53.75 | $54.56 | 613800 |
| 2024-09-26 | 53.61 | $54.31 | 702900 |
| 2024-09-25 | 53.49 | $54.22 | 420436 |
| 2024-09-24 | 53.37 | $54.49 | 298236 |
| 2024-09-23 | 53.21 | $54.53 | 427300 |
| 2024-09-20 | 53.04 | $53.92 | 558800 |
| 2024-09-19 | 52.91 | $53.54 | 773037 |
| 2024-09-18 | 52.81 | $53.59 | 274200 |
| 2024-09-17 | 52.69 | $53.90 | 695606 |
| 2024-09-16 | 52.54 | $53.78 | 535007 |
| 2024-09-13 | 52.38 | $53.36 | 718300 |
| 2024-09-12 | 52.25 | $52.91 | 200900 |
| 2024-09-11 | 52.16 | $52.43 | 241300 |
| 2024-09-10 | 52.10 | $52.41 | 235617 |
| 2024-09-09 | 52.03 | $52.41 | 246100 |
| 2024-09-06 | 51.95 | $52.10 | 199900 |
| 2024-09-05 | 51.89 | $52.52 | 597144 |
| 2024-09-04 | 51.78 | $52.43 | 346600 |
| 2024-09-03 | 51.66 | $52.21 | 1.1M |
| 2024-08-30 | 51.54 | $52.33 | 191500 |
| 2024-08-29 | 51.40 | $52.16 | 2.3M |
| 2024-08-28 | 51.27 | $51.84 | 199727 |
| 2024-08-27 | 51.16 | $51.84 | 242740 |
| 2024-08-26 | 51.04 | $52.05 | 152821 |
| 2024-08-23 | 50.89 | $52.19 | 242300 |
| 2024-08-22 | 50.71 | $51.53 | 107935 |
| 2024-08-21 | 50.59 | $51.65 | 110805 |
| 2024-08-20 | 50.44 | $51.42 | 210900 |
| 2024-08-19 | 50.31 | $51.77 | 133242 |
| 2024-08-16 | 50.14 | $51.25 | 372210 |
| 2024-08-15 | 50.00 | $50.97 | 154800 |
| 2024-08-14 | 49.89 | $50.75 | 121800 |
| 2024-08-13 | 49.80 | $50.66 | 195800 |
| 2024-08-12 | 49.71 | $50.01 | 106700 |
| 2024-08-09 | 49.68 | $49.91 | 120500 |
| 2024-08-08 | 49.66 | $49.92 | 266100 |
| 2024-08-07 | 49.63 | $49.49 | 252310 |
| 2024-08-06 | 49.65 | $49.14 | 380205 |
| 2024-08-05 | 49.70 | $48.83 | 164200 |
| 2024-08-02 | 49.78 | $49.95 | 318642 |
| 2024-08-01 | 49.75 | $50.07 | 154417 |
| 2024-07-31 | 49.69 | $50.07 | 175937 |
| 2024-07-30 | 49.63 | $49.99 | 199948 |
| 2024-07-29 | 49.57 | $49.61 | 160700 |
| 2024-07-26 | 49.53 | $49.74 | 113209 |
| 2024-07-25 | 49.48 | $49.31 | 191900 |
| 2024-07-24 | 49.46 | $49.65 | 140000 |
| 2024-07-23 | 49.40 | $49.69 | 167800 |
| 2024-07-22 | 49.33 | $50.02 | 301613 |
| 2024-07-19 | 49.22 | $49.59 | 279913 |
| 2024-07-18 | 49.15 | $49.59 | 169500 |
| 2024-07-17 | 49.07 | $49.82 | 241000 |
| 2024-07-16 | 48.96 | $49.81 | 237700 |
| 2024-07-15 | 48.84 | $49.50 | 203600 |
| 2024-07-12 | 48.74 | $50.15 | 194612 |
| 2024-07-11 | 48.58 | $49.76 | 192900 |
| 2024-07-10 | 48.44 | $49.29 | 181133 |
| 2024-07-09 | 48.35 | $48.80 | 227100 |
| 2024-07-08 | 48.31 | $48.67 | 161700 |
| 2024-07-05 | 48.30 | $48.72 | 183900 |
| 2024-07-03 | 48.28 | $48.68 | 133901 |
| 2024-07-02 | 48.27 | $48.06 | 241049 |
| 2024-07-01 | 48.33 | $47.97 | 464900 |
| 2024-06-28 | 48.41 | $47.92 | 256000 |
| 2024-06-27 | 48.51 | $48.09 | 260335 |
| 2024-06-26 | 48.59 | $48.02 | 694900 |
| 2024-06-25 | 48.69 | $48.53 | 224621 |
| 2024-06-24 | 48.75 | $48.65 | 248102 |
| 2024-06-21 | 48.79 | $48.16 | 917638 |
| 2024-06-20 | 48.90 | $48.40 | 177900 |
| 2024-06-18 | 48.99 | $48.08 | 332300 |
| 2024-06-17 | 49.13 | $47.61 | 173323 |
| 2024-06-14 | 49.33 | $47.98 | 179325 |
| 2024-06-13 | 49.50 | $48.39 | 220908 |
| 2024-06-12 | 49.64 | $48.40 | 175500 |
| 2024-06-11 | 49.80 | $48.28 | 157300 |
| 2024-06-10 | 49.97 | $49.75 | 210602 |
| 2024-06-07 | 50.00 | $49.48 | 423000 |
| 2024-06-06 | 50.06 | $50.14 | 539900 |
| 2024-06-05 | 50.06 | $50.23 | 118300 |
| 2024-06-04 | 50.04 | $50.06 | 534317 |
| 2024-06-03 | 50.03 | $49.96 | 288100 |
| 2024-05-31 | 50.02 | $50.42 | 188000 |
| 2024-05-30 | 49.96 | $49.65 | 281900 |
| 2024-05-29 | 49.96 | $49.05 | 275500 |
| 2024-05-28 | 50.01 | $49.70 | 199024 |
| 2024-05-24 | 49.99 | $49.85 | 258100 |
| 2024-05-23 | 49.95 | $49.62 | 154736 |
| 2024-05-22 | 49.92 | $50.31 | 845431 |
| 2024-05-21 | 49.80 | $50.69 | 481838 |
| 2024-05-20 | 49.64 | $50.67 | 132800 |
| 2024-05-17 | 49.46 | $50.70 | 197000 |
| 2024-05-16 | 49.26 | $50.57 | 264829 |
| 2024-05-15 | 49.04 | $50.61 | 306210 |
| 2024-05-14 | 48.80 | $50.24 | 309300 |
| 2024-05-13 | 48.58 | $50.04 | 1.0M |
| 2024-05-10 | 48.35 | $50.12 | 1.3M |
| 2024-05-09 | 48.09 | $49.94 | 697819 |
| 2024-05-08 | 47.84 | $49.37 | 508830 |
| 2024-05-07 | 47.63 | $49.05 | 226500 |
| 2024-05-06 | 47.45 | $48.74 | 219800 |
| 2024-05-03 | 47.28 | $48.48 | 195500 |
| 2024-05-02 | 47.14 | $48.16 | 441437 |
| 2024-05-01 | 47.03 | $47.43 | 308313 |
| 2024-04-30 | 46.99 | $47.31 | 431900 |
| 2024-04-29 | 46.95 | $47.96 | 221900 |
| 2024-04-26 | 46.86 | $47.51 | 233733 |
| 2024-04-25 | 46.81 | $47.64 | 191824 |
| 2024-04-24 | 46.74 | $47.35 | 213600 |
| 2024-04-23 | 46.70 | $47.43 | 776510 |
| 2024-04-22 | 46.66 | $46.89 | 149100 |
| 2024-04-19 | 46.66 | $46.47 | 133200 |
| 2024-04-18 | 46.70 | $46.02 | 182645 |
| 2024-04-17 | 46.80 | $45.76 | 528600 |
| 2024-04-16 | 46.91 | $45.25 | 392700 |
| 2024-04-15 | 47.09 | $45.82 | 543600 |
| 2024-04-12 | 47.21 | $46.35 | 145436 |
| 2024-04-11 | 47.28 | $46.76 | 213234 |
| 2024-04-10 | 47.31 | $46.95 | 216300 |
| 2024-04-09 | 47.33 | $47.83 | 950306 |
| 2024-04-08 | 47.25 | $47.65 | 609700 |
| 2024-04-05 | 47.18 | $47.45 | 698605 |
| 2024-04-04 | 47.13 | $47.42 | 348920 |
| 2024-04-03 | 47.07 | $47.62 | 411500 |
| 2024-04-02 | 46.99 | $47.54 | 188300 |
| 2024-04-01 | 46.90 | $47.51 | 284000 |
| 2024-03-28 | 46.81 | $47.62 | 412400 |
| 2024-03-27 | 46.69 | $47.63 | 164500 |
| 2024-03-26 | 46.57 | $46.92 | 204830 |
| 2024-03-25 | 46.50 | $47.05 | 313218 |
| 2024-03-22 | 46.42 | $46.75 | 202300 |
| 2024-03-21 | 46.36 | $46.80 | 410029 |
| 2024-03-20 | 46.29 | $46.91 | 286238 |
| 2024-03-19 | 46.20 | $46.50 | 426332 |
| 2024-03-18 | 46.14 | $46.36 | 284422 |
| 2024-03-15 | 46.09 | $46.36 | 652404 |
| 2024-03-14 | 46.04 | $46.39 | 411717 |
| 2024-03-13 | 45.97 | $46.72 | 189200 |
| 2024-03-12 | 45.86 | $46.44 | 201423 |
| 2024-03-11 | 45.76 | $46.51 | 177549 |
| 2024-03-08 | 45.66 | $46.45 | 576318 |
| 2024-03-07 | 45.54 | $46.36 | 340200 |
| 2024-03-06 | 45.44 | $46.04 | 295300 |
| 2024-03-05 | 45.36 | $45.70 | 333935 |
| 2024-03-04 | 45.30 | $45.61 | 242100 |
| 2024-03-01 | 45.26 | $45.51 | 379739 |
| 2024-02-29 | 45.23 | $45.64 | 211300 |
| 2024-02-28 | 45.18 | $45.44 | 187000 |
| 2024-02-27 | 45.15 | $45.50 | 234723 |
| 2024-02-26 | 45.12 | $45.16 | 222500 |
| 2024-02-23 | 45.13 | $45.75 | 229516 |
| 2024-02-22 | 45.07 | $45.56 | 369800 |
| 2024-02-21 | 45.03 | $45.59 | 272520 |
| 2024-02-20 | 44.99 | $45.28 | 283517 |
| 2024-02-16 | 44.97 | $44.94 | 446700 |
| 2024-02-15 | 44.99 | $44.99 | 853300 |
| 2024-02-14 | 45.01 | $44.20 | 461949 |
| 2024-02-13 | 45.10 | $44.10 | 437230 |
| 2024-02-12 | 45.22 | $44.88 | 320640 |
| 2024-02-09 | 45.27 | $44.63 | 481700 |
| 2024-02-08 | 45.35 | $44.82 | 596230 |
| 2024-02-07 | 45.43 | $45.14 | 179941 |
| 2024-02-06 | 45.49 | $45.33 | 657800 |
| 2024-02-05 | 45.54 | $45.03 | 555500 |
| 2024-02-02 | 45.62 | $45.40 | 487122 |
| 2024-02-01 | 45.68 | $45.91 | 579219 |
| 2024-01-31 | 45.69 | $45.37 | 490000 |
| 2024-01-30 | 45.77 | $45.70 | 265100 |
| 2024-01-29 | 45.81 | $45.68 | 477747 |
| 2024-01-26 | 45.87 | $45.63 | 217533 |
| 2024-01-25 | 45.94 | $45.49 | 416400 |
| 2024-01-24 | 46.03 | $44.96 | 372608 |
| 2024-01-23 | 46.18 | $45.03 | 475714 |
| 2024-01-22 | 46.34 | $45.19 | 336019 |
| 2024-01-19 | 46.48 | $45.31 | 222800 |
| 2024-01-18 | 46.62 | $45.23 | 1.1M |
| 2024-01-17 | 46.79 | $45.42 | 277632 |
| 2024-01-16 | 46.94 | $46.06 | 374630 |
| 2024-01-12 | 47.04 | $46.95 | 347400 |
| 2024-01-11 | 47.06 | $46.70 | 543400 |
| 2024-01-10 | 47.10 | $47.21 | 1.1M |
| 2024-01-09 | 47.09 | $46.96 | 329638 |
| 2024-01-08 | 47.10 | $47.27 | 393700 |
| 2024-01-05 | 47.07 | $47.15 | 565000 |
| 2024-01-04 | 47.06 | $46.88 | 291600 |
| 2024-01-03 | 47.06 | $46.87 | 435437 |
| 2024-01-02 | 47.06 | $46.99 | 851813 |
| 2023-12-29 | 47.05 | $47.05 | 456400 |
| 2023-12-28 | 47.03 | $47.26 | 446700 |
| 2023-12-27 | 46.98 | $47.29 | 297707 |
| 2023-12-26 | 46.92 | $47.21 | 175100 |
| 2023-12-22 | 46.86 | $46.94 | 304200 |
| 2023-12-21 | 46.83 | $46.80 | 297700 |
| 2023-12-20 | 46.80 | $46.30 | 525010 |
| 2023-12-19 | 46.81 | $48.00 | 859700 |
| 2023-12-18 | 46.65 | $47.50 | 369300 |
| 2023-12-15 | 46.52 | $47.33 | 714729 |
| 2023-12-14 | 46.40 | $47.97 | 487230 |
| 2023-12-13 | 46.21 | $47.35 | 513000 |
| 2023-12-12 | 46.06 | $46.19 | 303630 |
| 2023-12-11 | 46.00 | $46.30 | 537031 |
| 2023-12-08 | 45.93 | $46.41 | 434823 |
| 2023-12-07 | 45.83 | $46.27 | 340440 |
| 2023-12-06 | 45.72 | $46.34 | 418300 |
| 2023-12-05 | 45.60 | $46.00 | 430128 |
| 2023-12-04 | 45.51 | $46.26 | 906603 |
| 2023-12-01 | 45.38 | $46.56 | 321600 |
| 2023-11-30 | 45.21 | $46.06 | 811610 |
| 2023-11-29 | 45.06 | $45.85 | 406500 |
| 2023-11-28 | 44.92 | $45.94 | 363612 |
| 2023-11-27 | 44.76 | $45.73 | 321700 |
| 2023-11-24 | 44.59 | $45.84 | 196300 |
| 2023-11-22 | 44.39 | $45.48 | 371900 |
| 2023-11-21 | 44.21 | $45.35 | 700900 |
| 2023-11-20 | 44.03 | $45.42 | 339400 |
| 2023-11-17 | 43.82 | $45.31 | 1.0M |
| 2023-11-16 | 43.60 | $44.76 | 487933 |
| 2023-11-15 | 43.43 | $44.73 | 378426 |
| 2023-11-14 | 43.24 | $44.76 | 704200 |
| 2023-11-13 | 43.04 | $43.41 | 354000 |
| 2023-11-10 | 42.97 | $43.50 | 230400 |
| 2023-11-09 | 42.89 | $43.21 | 263640 |
| 2023-11-08 | 42.83 | $43.67 | 597600 |
| 2023-11-07 | 42.72 | $43.75 | 274640 |
| 2023-11-06 | 42.60 | $44.14 | 457285 |
| 2023-11-03 | 42.44 | $44.27 | 530641 |
| 2023-11-02 | 42.25 | $43.81 | 1.7M |
| 2023-11-01 | 42.09 | $42.61 | 875100 |
| 2023-10-31 | 42.04 | $42.13 | 391100 |
| 2023-10-30 | 42.04 | $41.92 | 464700 |
| 2023-10-27 | 42.05 | $41.37 | 846300 |
| 2023-10-26 | 42.13 | $41.80 | 760128 |
| 2023-10-25 | 42.17 | $41.79 | 675603 |
| 2023-10-24 | 42.23 | $41.89 | 423915 |
| 2023-10-23 | 42.28 | $41.61 | 430200 |
| 2023-10-20 | 42.37 | $41.65 | 476339 |
| 2023-10-19 | 42.48 | $42.02 | 737418 |
| 2023-10-18 | 42.56 | $42.26 | 274600 |
| 2023-10-17 | 42.64 | $42.89 | 409600 |
| 2023-10-16 | 42.67 | $42.95 | 397800 |
| 2023-10-13 | 42.70 | $42.65 | 377604 |
| 2023-10-12 | 42.78 | $42.52 | 387734 |
| 2023-10-11 | 42.89 | $43.16 | 359700 |
| 2023-10-10 | 42.94 | $42.75 | 772736 |
| 2023-10-09 | 43.05 | $42.05 | 294308 |
| 2023-10-06 | 43.24 | $41.75 | 599800 |
| 2023-10-05 | 43.47 | $41.18 | 1.1M |
| 2023-10-04 | 43.77 | $41.69 | 487245 |
| 2023-10-03 | 44.03 | $41.56 | 849600 |
| 2023-10-02 | 44.33 | $42.02 | 694022 |
| 2023-09-29 | 44.59 | $43.29 | 942401 |
| 2023-09-28 | 44.75 | $43.47 | 604100 |
| 2023-09-27 | 44.90 | $43.55 | 1.6M |
| 2023-09-26 | 45.05 | $43.78 | 8.3M |
| 2023-09-25 | 45.19 | $44.74 | 513800 |
| 2023-09-22 | 45.25 | $44.83 | 341900 |
| 2023-09-21 | 45.29 | $44.84 | 336938 |
| 2023-09-20 | 45.33 | $45.59 | 203926 |
| 2023-09-19 | 45.30 | $45.51 | 277700 |
| 2023-09-18 | 45.28 | $45.52 | 858809 |
| 2023-09-15 | 45.25 | $45.76 | 8.5M |
| 2023-09-14 | 45.19 | $45.73 | 373413 |
| 2023-09-13 | 45.14 | $45.18 | 340800 |
| 2023-09-12 | 45.14 | $45.28 | 317700 |
| 2023-09-11 | 45.13 | $45.10 | 740922 |
| 2023-09-08 | 45.15 | $44.83 | 169200 |
| 2023-09-07 | 45.20 | $44.62 | 347100 |
| 2023-09-06 | 45.28 | $44.37 | 316729 |
| 2023-09-05 | 45.39 | $44.89 | 456400 |
| 2023-09-01 | 45.46 | $45.46 | 354528 |
| 2023-08-31 | 45.48 | $45.44 | 442300 |
| 2023-08-30 | 45.50 | $45.95 | 334300 |
| 2023-08-29 | 45.47 | $46.00 | 168001 |
| 2023-08-28 | 45.45 | $45.46 | 277948 |
| 2023-08-25 | 45.48 | $45.21 | 777100 |
| 2023-08-24 | 45.56 | $44.95 | 216100 |
| 2023-08-23 | 45.66 | $45.28 | 184127 |
| 2023-08-22 | 45.75 | $44.83 | 1.7M |
| 2023-08-21 | 45.90 | $44.93 | 310130 |
| 2023-08-18 | 46.05 | $45.16 | 284610 |
| 2023-08-17 | 46.20 | $45.04 | 613319 |
| 2023-08-16 | 46.36 | $45.39 | 177300 |
| 2023-08-15 | 46.50 | $45.48 | 372148 |
| 2023-08-14 | 46.65 | $46.01 | 165013 |
| 2023-08-11 | 46.75 | $46.42 | 254604 |
| 2023-08-10 | 46.81 | $46.43 | 268530 |
| 2023-08-09 | 46.88 | $46.36 | 716400 |
| 2023-08-08 | 46.97 | $46.12 | 274912 |
| 2023-08-07 | 47.08 | $46.08 | 279636 |
| 2023-08-04 | 47.19 | $45.99 | 241010 |
| 2023-08-03 | 47.32 | $46.05 | 272704 |
| 2023-08-02 | 47.44 | $46.38 | 804800 |
| 2023-08-01 | 47.54 | $47.05 | 586226 |
| 2023-07-31 | 47.57 | $47.81 | 289940 |
| 2023-07-28 | 47.53 | $47.50 | 266300 |
| 2023-07-27 | 47.51 | $47.51 | 300216 |
| 2023-07-26 | 47.48 | $48.04 | 155400 |
| 2023-07-25 | 47.40 | $47.70 | 307116 |
| 2023-07-24 | 47.34 | $47.87 | 251200 |
| 2023-07-21 | 47.26 | $47.95 | 143200 |
| 2023-07-20 | 47.16 | $47.60 | 199200 |
| 2023-07-19 | 47.10 | $47.39 | 580300 |
| 2023-07-18 | 47.05 | $47.32 | 193800 |
| 2023-07-17 | 47.01 | $47.28 | 963843 |
| 2023-07-14 | 46.98 | $47.52 | 193129 |
| 2023-07-13 | 46.91 | $48.03 | 216756 |
| 2023-07-12 | 46.80 | $47.59 | 279700 |
| 2023-07-11 | 46.71 | $47.00 | 402000 |
| 2023-07-10 | 46.69 | $46.43 | 237000 |
| 2023-07-07 | 46.71 | $46.59 | 250522 |
| 2023-07-06 | 46.73 | $46.35 | 797287 |
| 2023-07-05 | 46.76 | $46.95 | 322213 |
| 2023-07-03 | 46.74 | $47.24 | 169004 |
| 2023-06-30 | 46.70 | $46.95 | 559737 |
| 2023-06-29 | 46.67 | $46.53 | 390233 |
| 2023-06-28 | 46.69 | $46.48 | 667100 |
| 2023-06-27 | 46.71 | $46.63 | 295600 |
| 2023-06-26 | 46.71 | $46.39 | 455900 |
| 2023-06-23 | 46.74 | $45.99 | 357700 |
| 2023-06-22 | 46.81 | $46.76 | 429200 |
| 2023-06-21 | 46.80 | $47.16 | 283800 |
| 2023-06-20 | 46.76 | $46.84 | 493700 |
| 2023-06-16 | 46.76 | $47.39 | 1.0M |
| 2023-06-15 | 46.70 | $47.18 | 417400 |
| 2023-06-14 | 46.67 | $46.74 | 526713 |
| 2023-06-13 | 46.69 | $46.59 | 349812 |
| 2023-06-12 | 46.73 | $46.44 | 319118 |
| 2023-06-09 | 46.80 | $46.50 | 387424 |
| 2023-06-08 | 46.87 | $46.66 | 470447 |
| 2023-06-07 | 46.94 | $46.55 | 344439 |
| 2023-06-06 | 47.02 | $47.03 | 304540 |
| 2023-06-05 | 47.08 | $46.79 | 267007 |
| 2023-06-02 | 47.16 | $47.02 | 446213 |
| 2023-06-01 | 47.23 | $46.40 | 683600 |
| 2023-05-31 | 47.37 | $46.30 | 408102 |
| 2023-05-30 | 47.53 | $46.22 | 383800 |
| 2023-05-26 | 47.71 | $46.54 | 223300 |
| 2023-05-25 | 47.87 | $46.22 | 261800 |
| 2023-05-24 | 48.07 | $46.82 | 235237 |
| 2023-05-23 | 48.22 | $47.19 | 169600 |
| 2023-05-22 | 48.34 | $47.66 | 360123 |
| 2023-05-19 | 48.43 | $47.66 | 234665 |
| 2023-05-18 | 48.52 | $47.77 | 286017 |
| 2023-05-17 | 48.60 | $48.03 | 258200 |
| 2023-05-16 | 48.66 | $47.92 | 244000 |
| 2023-05-15 | 48.74 | $48.63 | 220200 |
| 2023-05-12 | 48.75 | $48.78 | 197500 |
| 2023-05-11 | 48.74 | $48.65 | 331428 |
| 2023-05-10 | 48.75 | $49.15 | 375900 |
| 2023-05-09 | 48.71 | $48.99 | 263900 |
| 2023-05-08 | 48.69 | $48.94 | 211300 |
| 2023-05-05 | 48.67 | $48.97 | 360000 |
| 2023-05-04 | 48.64 | $48.27 | 244612 |
| 2023-05-03 | 48.68 | $48.25 | 310200 |
| 2023-05-02 | 48.72 | $48.38 | 512332 |
| 2023-05-01 | 48.75 | $48.94 | 343800 |
| 2023-04-28 | 48.71 | $48.97 | 477300 |
| 2023-04-27 | 48.67 | $48.79 | 141800 |
| 2023-04-26 | 48.64 | $48.25 | 315500 |
| 2023-04-25 | 48.65 | $48.59 | 154500 |
| 2023-04-24 | 48.62 | $49.05 | 172532 |
| 2023-04-21 | 48.53 | $48.69 | 204700 |
| 2023-04-20 | 48.46 | $48.73 | 114829 |
| 2023-04-19 | 48.37 | $48.84 | 261721 |
| 2023-04-18 | 48.27 | $48.58 | 340024 |
| 2023-04-17 | 48.17 | $48.81 | 100211 |
| 2023-04-14 | 48.05 | $48.66 | 198100 |
| 2023-04-13 | 47.92 | $49.09 | 151736 |
| 2023-04-12 | 47.75 | $48.86 | 313800 |
| 2023-04-11 | 47.58 | $48.80 | 257001 |
| 2023-04-10 | 47.41 | $48.67 | 168104 |
| 2023-04-06 | 47.24 | $48.57 | 240300 |
| 2023-04-05 | 47.06 | $48.37 | 250800 |
| 2023-04-04 | 46.90 | $47.93 | 273645 |
| 2023-04-03 | 46.78 | $47.84 | 395200 |
| 2023-03-31 | 46.66 | $47.70 | 213027 |
| 2023-03-30 | 46.55 | $47.67 | 387900 |
| 2023-03-29 | 46.44 | $47.31 | 352645 |
| 2023-03-28 | 46.36 | $46.66 | 572700 |
| 2023-03-27 | 46.35 | $46.42 | 399927 |
| 2023-03-24 | 46.35 | $46.03 | 1.3M |
| 2023-03-23 | 46.40 | $45.83 | 373833 |
| 2023-03-22 | 46.48 | $46.02 | 347503 |
| 2023-03-21 | 46.54 | $46.48 | 925100 |
| 2023-03-20 | 46.55 | $46.43 | 371300 |
| 2023-03-17 | 46.58 | $46.06 | 523122 |
| 2023-03-16 | 46.65 | $46.60 | 269359 |
| 2023-03-15 | 46.67 | $46.15 | 371243 |
| 2023-03-14 | 46.75 | $46.80 | 323414 |
| 2023-03-13 | 46.77 | $46.31 | 380700 |
| 2023-03-10 | 46.84 | $46.18 | 318900 |
| 2023-03-09 | 46.93 | $46.32 | 229900 |
| 2023-03-08 | 47.02 | $46.81 | 420000 |
| 2023-03-07 | 47.06 | $46.55 | 511900 |
| 2023-03-06 | 47.13 | $47.33 | 176900 |
| 2023-03-03 | 47.13 | $47.49 | 351100 |
| 2023-03-02 | 47.12 | $46.84 | 415943 |
| 2023-03-01 | 47.18 | $46.55 | 640044 |
| 2023-02-28 | 47.28 | $46.52 | 524029 |
| 2023-02-27 | 47.38 | $46.84 | 337900 |
| 2023-02-24 | 47.47 | $46.72 | 341000 |
| 2023-02-23 | 47.57 | $47.06 | 467029 |
| 2023-02-22 | 47.65 | $46.72 | 746900 |
| 2023-02-21 | 47.77 | $46.80 | 460648 |
| 2023-02-17 | 47.89 | $47.67 | 472033 |
| 2023-02-16 | 47.94 | $47.60 | 361400 |
| 2023-02-15 | 47.99 | $47.93 | 722743 |
| 2023-02-14 | 48.01 | $47.89 | 1.4M |
| 2023-02-13 | 48.03 | $48.08 | 287926 |
| 2023-02-10 | 48.04 | $47.55 | 383200 |
| 2023-02-09 | 48.10 | $47.30 | 380700 |
| 2023-02-08 | 48.19 | $47.51 | 595132 |
| 2023-02-07 | 48.26 | $47.92 | 298100 |
| 2023-02-06 | 48.29 | $47.77 | 295935 |
| 2023-02-03 | 48.34 | $47.90 | 595645 |
| 2023-02-02 | 48.36 | $48.66 | 784212 |
| 2023-02-01 | 48.30 | $48.69 | 318900 |
| 2023-01-31 | 48.22 | $48.26 | 193244 |
| 2023-01-30 | 48.17 | $47.91 | 385847 |
| 2023-01-27 | 48.15 | $48.48 | 368649 |
| 2023-01-26 | 48.06 | $48.61 | 315900 |
| 2023-01-25 | 47.95 | $48.53 | 208732 |
| 2023-01-24 | 47.84 | $48.66 | 357800 |
| 2023-01-23 | 47.70 | $48.54 | 630140 |
| 2023-01-20 | 47.56 | $48.51 | 277500 |
| 2023-01-19 | 47.41 | $47.95 | 373504 |
| 2023-01-18 | 47.30 | $47.90 | 446000 |
| 2023-01-17 | 47.19 | $48.42 | 534548 |
| 2023-01-13 | 47.01 | $48.45 | 537300 |
| 2023-01-12 | 46.83 | $48.35 | 185824 |
| 2023-01-11 | 46.66 | $47.95 | 276200 |
| 2023-01-10 | 46.52 | $47.46 | 1.2M |
| 2023-01-09 | 46.43 | $47.61 | 256134 |
| 2023-01-06 | 46.32 | $47.31 | 308037 |
| 2023-01-05 | 46.24 | $46.33 | 387000 |
| 2023-01-04 | 46.25 | $46.50 | 559200 |
| 2023-01-03 | 46.26 | $45.83 | 885636 |
| 2022-12-30 | 46.33 | $45.84 | 418833 |
| 2022-12-29 | 46.42 | $46.32 | 601639 |
| 2022-12-28 | 46.47 | $45.89 | 565237 |
| 2022-12-27 | 46.56 | $46.57 | 1.0M |
| 2022-12-23 | 46.59 | $46.47 | 1.0M |
| 2022-12-22 | 46.63 | $45.83 | 1.0M |
| 2022-12-21 | 46.75 | $46.20 | 494100 |
| 2022-12-20 | 46.83 | $45.52 | 627915 |
| 2022-12-19 | 46.98 | $45.48 | 952400 |
| 2022-12-16 | 47.14 | $45.70 | 1.1M |
| 2022-12-15 | 47.28 | $46.59 | 1.5M |
| 2022-12-14 | 47.33 | $47.44 | 469400 |
| 2022-12-13 | 47.30 | $47.58 | 2.0M |
| 2022-12-12 | 47.25 | $47.62 | 2.4M |
| 2022-12-09 | 47.19 | $47.02 | 443800 |
| 2022-12-08 | 47.18 | $47.35 | 448038 |
| 2022-12-07 | 47.12 | $47.08 | 452300 |
| 2022-12-06 | 47.08 | $47.05 | 496900 |
| 2022-12-05 | 47.02 | $47.10 | 966100 |
| 2022-12-02 | 46.96 | $47.84 | 460722 |
| 2022-12-01 | 46.80 | $48.10 | 386100 |
| 2022-11-30 | 46.59 | $47.91 | 271600 |
| 2022-11-29 | 46.39 | $46.80 | 366921 |
| 2022-11-28 | 46.28 | $47.07 | 407500 |
| 2022-11-25 | 46.13 | $47.60 | 185500 |
| 2022-11-23 | 45.91 | $47.38 | 858746 |
| 2022-11-22 | 45.69 | $46.92 | 2.0M |
| 2022-11-21 | 45.50 | $46.42 | 399744 |
| 2022-11-18 | 45.33 | $46.43 | 243900 |
| 2022-11-17 | 45.14 | $46.00 | 398087 |
| 2022-11-16 | 44.98 | $46.47 | 313800 |
| 2022-11-15 | 44.74 | $46.36 | 255121 |
| 2022-11-14 | 44.50 | $45.99 | 328606 |
| 2022-11-11 | 44.27 | $46.46 | 486922 |
| 2022-11-10 | 43.98 | $46.07 | 382600 |
| 2022-11-09 | 43.70 | $44.06 | 377627 |
| 2022-11-08 | 43.59 | $44.74 | 784836 |
| 2022-11-07 | 43.40 | $44.39 | 654500 |
| 2022-11-04 | 43.23 | $44.55 | 498038 |
| 2022-11-03 | 43.03 | $43.69 | 437700 |
| 2022-11-02 | 42.91 | $43.75 | 289436 |
| 2022-11-01 | 42.78 | $44.34 | 310415 |
| 2022-10-31 | 42.59 | $44.07 | 449100 |
| 2022-10-28 | 42.42 | $44.15 | 336000 |
| 2022-10-27 | 42.23 | $43.53 | 508200 |
| 2022-10-26 | 42.10 | $43.31 | 1.0M |
| 2022-10-25 | 41.98 | $42.86 | 1.2M |
| 2022-10-24 | 41.91 | $42.23 | 435400 |
| 2022-10-21 | 41.90 | $42.27 | 442432 |
| 2022-10-20 | 41.90 | $41.67 | 609737 |
| 2022-10-19 | 41.97 | $42.06 | 245141 |
| 2022-10-18 | 42.02 | $42.28 | 384016 |
| 2022-10-17 | 42.07 | $41.83 | 404928 |
| 2022-10-14 | 42.19 | $40.91 | 672504 |
| 2022-10-13 | 42.42 | $41.61 | 468400 |
| 2022-10-12 | 42.61 | $40.57 | 622100 |
| 2022-10-11 | 42.94 | $41.12 | 307027 |
| 2022-10-10 | 43.25 | $41.41 | 372200 |
| 2022-10-07 | 43.56 | $41.70 | 474300 |
| 2022-10-06 | 43.88 | $42.34 | 500721 |
| 2022-10-05 | 44.16 | $43.24 | 490706 |
| 2022-10-04 | 44.37 | $43.83 | 610718 |
| 2022-10-03 | 44.54 | $42.77 | 583500 |
| 2022-09-30 | 44.84 | $41.83 | 836116 |
| 2022-09-29 | 45.25 | $42.48 | 840100 |
| 2022-09-28 | 45.62 | $43.46 | 578000 |
| 2022-09-27 | 45.92 | $42.52 | 1.9M |
| 2022-09-26 | 46.33 | $43.04 | 741100 |
| 2022-09-23 | 46.72 | $43.91 | 582600 |
| 2022-09-22 | 47.06 | $45.47 | 350730 |
| 2022-09-21 | 47.26 | $45.55 | 418900 |
| 2022-09-20 | 47.47 | $46.39 | 1.2M |
| 2022-09-19 | 47.62 | $47.07 | 278900 |
| 2022-09-16 | 47.70 | $46.69 | 1.1M |
| 2022-09-15 | 47.84 | $47.27 | 1.0M |
| 2022-09-14 | 47.93 | $47.93 | 1.1M |
| 2022-09-13 | 47.97 | $47.68 | 1.4M |
| 2022-09-12 | 48.05 | $48.76 | 232900 |
| 2022-09-09 | 48.02 | $48.30 | 531700 |
| 2022-09-08 | 48.04 | $47.51 | 298300 |
| 2022-09-07 | 48.14 | $47.57 | 469138 |
| 2022-09-06 | 48.25 | $46.73 | 318629 |
| 2022-09-02 | 48.44 | $47.08 | 439300 |
| 2022-09-01 | 48.60 | $47.22 | 407502 |
| 2022-08-31 | 48.75 | $47.33 | 615000 |
| 2022-08-30 | 48.90 | $47.71 | 486900 |
| 2022-08-29 | 49.01 | $48.46 | 455138 |
| 2022-08-26 | 49.05 | $48.44 | 316229 |
| 2022-08-25 | 49.10 | $49.41 | 153814 |
| 2022-08-24 | 49.04 | $48.96 | 248500 |
| 2022-08-23 | 49.02 | $48.87 | 132327 |
| 2022-08-22 | 49.00 | $48.59 | 259100 |
| 2022-08-19 | 48.99 | $49.24 | 173100 |
| 2022-08-18 | 48.92 | $49.61 | 552944 |
| 2022-08-17 | 48.79 | $49.66 | 365800 |
| 2022-08-16 | 48.64 | $49.80 | 316300 |
| 2022-08-15 | 48.47 | $49.40 | 135300 |
| 2022-08-12 | 48.31 | $49.66 | 267224 |
| 2022-08-11 | 48.12 | $49.31 | 184842 |
| 2022-08-10 | 47.94 | $48.99 | 288513 |
| 2022-08-09 | 47.78 | $48.56 | 349435 |
| 2022-08-08 | 47.64 | $48.38 | 207800 |
| 2022-08-05 | 47.51 | $47.99 | 208014 |
| 2022-08-04 | 47.41 | $48.29 | 291000 |
| 2022-08-03 | 47.27 | $48.29 | 261000 |
| 2022-08-02 | 47.12 | $47.83 | 210711 |
| 2022-08-01 | 47.01 | $48.35 | 495713 |
| 2022-07-29 | 46.84 | $48.39 | 225708 |
| 2022-07-28 | 46.66 | $48.09 | 269500 |
| 2022-07-27 | 46.50 | $47.50 | 188419 |
| 2022-07-26 | 46.40 | $46.96 | 225000 |
| 2022-07-25 | 46.35 | $47.10 | 266700 |
| 2022-07-22 | 46.28 | $46.64 | 2.1M |
| 2022-07-21 | 46.26 | $46.31 | 1.1M |
| 2022-07-20 | 46.26 | $46.29 | 537900 |
| 2022-07-19 | 46.27 | $46.79 | 915733 |
| 2022-07-18 | 46.22 | $46.20 | 825500 |
| 2022-07-15 | 46.22 | $45.99 | 378905 |
| 2022-07-14 | 46.25 | $45.73 | 530842 |
| 2022-07-13 | 46.30 | $45.82 | 191606 |
| 2022-07-12 | 46.35 | $45.76 | 321335 |
| 2022-07-11 | 46.41 | $46.04 | 201740 |
| 2022-07-08 | 46.47 | $46.42 | 671609 |
| 2022-07-07 | 46.51 | $46.27 | 344500 |
| 2022-07-06 | 46.59 | $45.89 | 242100 |
| 2022-07-05 | 46.74 | $46.04 | 659900 |
| 2022-07-01 | 46.89 | $47.32 | 547500 |
| 2022-06-30 | 46.95 | $46.75 | 495033 |
| 2022-06-29 | 47.08 | $46.81 | 438707 |
| 2022-06-28 | 47.22 | $47.00 | 597624 |
| 2022-06-27 | 47.36 | $47.03 | 597400 |
| 2022-06-24 | 47.53 | $46.95 | 762713 |
| 2022-06-23 | 47.71 | $46.18 | 580500 |
| 2022-06-22 | 48.00 | $45.93 | 512700 |
| 2022-06-21 | 48.33 | $46.16 | 2.4M |
| 2022-06-17 | 48.65 | $45.28 | 644700 |
| 2022-06-16 | 49.08 | $45.35 | 728512 |
| 2022-06-15 | 49.51 | $46.42 | 2.2M |
| 2022-06-14 | 49.87 | $46.11 | 745347 |
| 2022-06-13 | 50.27 | $46.89 | 881700 |
| 2022-06-10 | 50.60 | $48.65 | 431500 |
| 2022-06-09 | 50.76 | $49.14 | 416601 |
| 2022-06-08 | 50.87 | $51.10 | 248240 |
| 2022-06-07 | 50.77 | $51.52 | 546803 |
| 2022-06-06 | 50.62 | $51.38 | 255943 |
| 2022-06-03 | 50.47 | $51.35 | 134500 |
| 2022-06-02 | 50.32 | $51.64 | 594112 |
| 2022-06-01 | 50.13 | $51.05 | 278700 |
| 2022-05-31 | 49.99 | $51.12 | 2.9M |
| 2022-05-27 | 49.83 | $51.49 | 245310 |
| 2022-05-26 | 49.63 | $50.93 | 412500 |
| 2022-05-25 | 49.48 | $50.80 | 272200 |
| 2022-05-24 | 49.33 | $50.60 | 486230 |
| 2022-05-23 | 49.19 | $50.45 | 314204 |
| 2022-05-20 | 49.07 | $49.77 | 285916 |
| 2022-05-19 | 49.02 | $49.55 | 547700 |
| 2022-05-18 | 49.00 | $49.25 | 307500 |
| 2022-05-17 | 49.01 | $49.97 | 788026 |
| 2022-05-16 | 48.97 | $49.16 | 250400 |
| 2022-05-13 | 49.02 | $48.69 | 272700 |
| 2022-05-12 | 49.12 | $47.59 | 249924 |
| 2022-05-11 | 49.35 | $47.88 | 260748 |
| 2022-05-10 | 49.56 | $47.85 | 351743 |
| 2022-05-09 | 49.79 | $48.19 | 322708 |
| 2022-05-06 | 50.01 | $49.43 | 353335 |
| 2022-05-05 | 50.11 | $49.27 | 412777 |
| 2022-05-04 | 50.24 | $50.33 | 396220 |
| 2022-05-03 | 50.27 | $49.33 | 318431 |
| 2022-05-02 | 50.41 | $48.87 | 551800 |
| 2022-04-29 | 50.60 | $48.85 | 309300 |
| 2022-04-28 | 50.80 | $50.29 | 357105 |
| 2022-04-27 | 50.87 | $49.70 | 302900 |
| 2022-04-26 | 51.00 | $49.59 | 500129 |
| 2022-04-25 | 51.14 | $50.10 | 613121 |
| 2022-04-22 | 51.24 | $50.46 | 235700 |
| 2022-04-21 | 51.29 | $51.20 | 509100 |
| 2022-04-20 | 51.27 | $51.96 | 216300 |
| 2022-04-19 | 51.16 | $51.64 | 176100 |
| 2022-04-18 | 51.07 | $51.27 | 218200 |
| 2022-04-14 | 51.00 | $51.61 | 196100 |
| 2022-04-13 | 50.88 | $51.50 | 295000 |
| 2022-04-12 | 50.76 | $51.01 | 294536 |
| 2022-04-11 | 50.67 | $51.01 | 296035 |
| 2022-04-08 | 50.56 | $51.58 | 102512 |
| 2022-04-07 | 50.37 | $51.24 | 231014 |
| 2022-04-06 | 50.20 | $51.20 | 741516 |
| 2022-04-05 | 50.02 | $50.89 | 331531 |
| 2022-04-04 | 49.85 | $51.10 | 176500 |
| 2022-04-01 | 49.64 | $51.31 | 420400 |
| 2022-03-31 | 49.39 | $50.86 | 626800 |
| 2022-03-30 | 49.17 | $50.95 | 355900 |
| 2022-03-29 | 48.92 | $50.67 | 490131 |
| 2022-03-28 | 48.68 | $50.17 | 301600 |
| 2022-03-25 | 48.49 | $50.27 | 191228 |
| 2022-03-24 | 48.27 | $49.66 | 488800 |
| 2022-03-23 | 48.09 | $49.02 | 287900 |
| 2022-03-22 | 47.97 | $49.12 | 124900 |
| 2022-03-21 | 47.82 | $48.93 | 174800 |
| 2022-03-18 | 47.68 | $48.93 | 365725 |
| 2022-03-17 | 47.54 | $48.49 | 360900 |
| 2022-03-16 | 47.44 | $48.00 | 358200 |
| 2022-03-15 | 47.38 | $47.48 | 2.4M |
| 2022-03-14 | 47.37 | $47.06 | 879900 |
| 2022-03-11 | 47.40 | $47.37 | 709246 |
| 2022-03-10 | 47.41 | $47.64 | 312400 |
| 2022-03-09 | 47.39 | $47.85 | 453200 |
| 2022-03-08 | 47.35 | $46.87 | 715600 |
| 2022-03-07 | 47.41 | $46.85 | 478600 |
| 2022-03-04 | 47.48 | $47.58 | 393620 |
| 2022-03-03 | 47.47 | $47.57 | 309200 |
| 2022-03-02 | 47.47 | $47.85 | 534706 |
| 2022-03-01 | 47.44 | $47.19 | 354331 |
| 2022-02-28 | 47.47 | $48.16 | 1.1M |
| 2022-02-25 | 47.40 | $47.85 | 788435 |
| 2022-02-24 | 47.35 | $46.43 | 349100 |
| 2022-02-23 | 47.44 | $46.63 | 263100 |
| 2022-02-22 | 47.51 | $47.00 | 194415 |
| 2022-02-18 | 47.55 | $47.34 | 106838 |
| 2022-02-17 | 47.55 | $47.71 | 365400 |
| 2022-02-16 | 47.51 | $47.67 | 192100 |
| 2022-02-15 | 47.48 | $47.53 | 278207 |
| 2022-02-14 | 47.46 | $47.12 | 163900 |
| 2022-02-11 | 47.48 | $47.69 | 210000 |
| 2022-02-10 | 47.46 | $47.96 | 485500 |
| 2022-02-09 | 47.40 | $48.47 | 522245 |
| 2022-02-08 | 47.30 | $47.78 | 161400 |
| 2022-02-07 | 47.26 | $47.45 | 164008 |
| 2022-02-04 | 47.26 | $47.47 | 155747 |
| 2022-02-03 | 47.25 | $47.63 | 369732 |
| 2022-02-02 | 47.22 | $47.85 | 413600 |
| 2022-02-01 | 47.18 | $47.51 | 1.3M |
| 2022-01-31 | 47.17 | $47.24 | 172535 |
| 2022-01-28 | 47.18 | $46.53 | 296037 |
| 2022-01-27 | 47.27 | $46.29 | 250123 |
| 2022-01-26 | 47.38 | $46.39 | 281200 |
| 2022-01-25 | 47.50 | $46.61 | 345733 |
| 2022-01-24 | 47.59 | $46.67 | 599724 |
| 2022-01-21 | 47.68 | $47.17 | 159000 |
| 2022-01-20 | 47.71 | $47.44 | 262300 |
| 2022-01-19 | 47.72 | $47.69 | 289600 |
| 2022-01-18 | 47.69 | $47.65 | 454033 |
| 2022-01-14 | 47.66 | $48.23 | 106540 |
| 2022-01-13 | 47.57 | $48.17 | 123019 |
| 2022-01-12 | 47.46 | $48.19 | 492925 |
| 2022-01-11 | 47.35 | $47.73 | 472928 |
| 2022-01-10 | 47.27 | $47.58 | 418820 |
| 2022-01-07 | 47.20 | $47.66 | 377100 |
| 2022-01-06 | 47.11 | $47.39 | 214600 |
| 2022-01-05 | 47.05 | $47.43 | 450000 |
| 2022-01-04 | 46.98 | $47.85 | 306100 |
| 2022-01-03 | 46.87 | $47.83 | 215527 |
| 2021-12-31 | 46.74 | $47.59 | 90000 |
| 2021-12-30 | 46.63 | $47.47 | 215300 |
| 2021-12-29 | 46.52 | $47.46 | 115726 |
| 2021-12-28 | 46.40 | $47.33 | 965700 |
| 2021-12-27 | 46.28 | $47.15 | 147200 |
| 2021-12-23 | 46.18 | $46.85 | 157520 |
| 2021-12-22 | 46.10 | $46.66 | 306200 |
| 2021-12-21 | 46.04 | $46.26 | 276222 |
| 2021-12-20 | 46.03 | $45.73 | 1.0M |
| 2021-12-17 | 46.06 | $45.71 | 283400 |
| 2021-12-16 | 46.11 | $46.12 | 426901 |
| 2021-12-15 | 46.12 | $46.18 | 289332 |
| 2021-12-14 | 46.13 | $45.63 | 311000 |
| 2021-12-13 | 46.21 | $45.84 | 546900 |
| 2021-12-10 | 46.27 | $46.60 | 165000 |
| 2021-12-09 | 46.27 | $46.46 | 132540 |
| 2021-12-08 | 46.29 | $46.86 | 172700 |
| 2021-12-07 | 46.27 | $46.78 | 287218 |
| 2021-12-06 | 46.27 | $46.30 | 257900 |
| 2021-12-03 | 46.33 | $45.45 | 185600 |
| 2021-12-02 | 46.48 | $45.42 | 247900 |
| 2021-12-01 | 46.64 | $44.99 | 300938 |
| 2021-11-30 | 46.86 | $45.35 | 291900 |
| 2021-11-29 | 47.05 | $45.91 | 259303 |
| 2021-11-26 | 47.21 | $45.82 | 121300 |
| 2021-11-24 | 47.38 | $46.98 | 172201 |
| 2021-11-23 | 47.45 | $46.77 | 137500 |
| 2021-11-22 | 47.54 | $46.51 | 267200 |
| 2021-11-19 | 47.66 | $46.59 | 292921 |
| 2021-11-18 | 47.78 | $47.26 | 189620 |
| 2021-11-17 | 47.84 | $47.32 | 203135 |
| 2021-11-16 | 47.90 | $47.40 | 170700 |
| 2021-11-15 | 47.96 | $47.83 | 168636 |
| 2021-11-12 | 47.97 | $47.70 | 106032 |
| 2021-11-11 | 48.00 | $47.60 | 963600 |
| 2021-11-10 | 48.03 | $47.91 | 390548 |
| 2021-11-09 | 48.03 | $48.15 | 168150 |
| 2021-11-08 | 48.00 | $48.30 | 205400 |
| 2021-11-05 | 47.95 | $48.40 | 109700 |
| 2021-11-04 | 47.88 | $47.94 | 131900 |
| 2021-11-03 | 47.85 | $47.92 | 163500 |
| 2021-11-02 | 47.81 | $47.99 | 175300 |
| 2021-11-01 | 47.76 | $48.23 | 189145 |
| 2021-10-29 | 47.68 | $47.77 | 254937 |
| 2021-10-28 | 47.63 | $48.05 | 182100 |
| 2021-10-27 | 47.55 | $47.73 | 462034 |
| 2021-10-26 | 47.49 | $47.92 | 246100 |
| 2021-10-25 | 47.40 | $47.88 | 162800 |
| 2021-10-22 | 47.31 | $48.08 | 137600 |
| 2021-10-21 | 47.19 | $47.95 | 132625 |
| 2021-10-20 | 47.08 | $48.38 | 167941 |
| 2021-10-19 | 46.92 | $47.93 | 175845 |
| 2021-10-18 | 46.78 | $47.40 | 186339 |
| 2021-10-15 | 46.69 | $47.73 | 1.0M |
| 2021-10-14 | 46.57 | $47.58 | 183300 |
| 2021-10-13 | 46.44 | $47.05 | 287009 |
| 2021-10-12 | 46.37 | $46.59 | 191524 |
| 2021-10-11 | 46.34 | $46.23 | 168500 |
| 2021-10-08 | 46.35 | $46.80 | 351940 |
| 2021-10-07 | 46.30 | $46.69 | 180127 |
| 2021-10-06 | 46.27 | $46.58 | 358600 |
| 2021-10-05 | 46.24 | $46.59 | 467130 |
| 2021-10-04 | 46.22 | $46.60 | 227328 |
| 2021-10-01 | 46.20 | $46.20 | 164500 |
| 2021-09-30 | 46.23 | $45.90 | 253806 |
| 2021-09-29 | 46.29 | $45.90 | 148500 |
| 2021-09-28 | 46.35 | $45.91 | 286100 |
| 2021-09-27 | 46.41 | $46.48 | 380729 |
| 2021-09-24 | 46.42 | $46.35 | 186512 |
| 2021-09-23 | 46.45 | $46.46 | 160105 |
| 2021-09-22 | 46.46 | $46.16 | 119144 |
| 2021-09-21 | 46.50 | $45.82 | 196687 |
| 2021-09-20 | 46.58 | $45.55 | 269679 |
| 2021-09-17 | 46.68 | $45.90 | 278000 |
| 2021-09-16 | 46.75 | $46.30 | 136307 |
| 2021-09-15 | 46.78 | $46.70 | 316248 |
| 2021-09-14 | 46.77 | $46.47 | 154623 |
| 2021-09-13 | 46.78 | $46.99 | 180621 |
| 2021-09-10 | 46.74 | $46.45 | 354514 |
| 2021-09-09 | 46.75 | $46.99 | 180300 |
| 2021-09-08 | 46.70 | $47.17 | 256700 |
| 2021-09-07 | 46.63 | $46.95 | 264700 |
| 2021-09-03 | 46.58 | $47.26 | 406530 |
| 2021-09-02 | 46.49 | $47.47 | 188206 |
| 2021-09-01 | 46.38 | $47.07 | 193946 |
| 2021-08-31 | 46.30 | $46.51 | 530800 |
| 2021-08-30 | 46.26 | $46.64 | 381710 |
| 2021-08-27 | 46.22 | $46.70 | 164444 |
| 2021-08-26 | 46.16 | $46.19 | 169329 |
| 2021-08-25 | 46.15 | $46.50 | 310800 |
| 2021-08-24 | 46.12 | $46.37 | 1.1M |
| 2021-08-23 | 46.09 | $46.26 | 236012 |
| 2021-08-20 | 46.07 | $46.00 | 229423 |
| 2021-08-19 | 46.07 | $45.67 | 395800 |
| 2021-08-18 | 46.10 | $46.04 | 156644 |
| 2021-08-17 | 46.10 | $46.03 | 152000 |
| 2021-08-16 | 46.08 | $46.49 | 128520 |
| 2021-08-13 | 46.02 | $46.31 | 368400 |
| 2021-08-12 | 45.98 | $46.17 | 160927 |
| 2021-08-11 | 45.94 | $46.27 | 118900 |
| 2021-08-10 | 45.89 | $45.90 | 245127 |
| 2021-08-09 | 45.88 | $45.95 | 130100 |
| 2021-08-06 | 45.87 | $46.22 | 144800 |
| 2021-08-05 | 45.83 | $46.18 | 120935 |
| 2021-08-04 | 45.80 | $45.81 | 193500 |
| 2021-08-03 | 45.80 | $46.07 | 102933 |
| 2021-08-02 | 45.79 | $45.90 | 116400 |
| 2021-07-30 | 45.78 | $45.88 | 214635 |
| 2021-07-29 | 45.78 | $46.19 | 105836 |
| 2021-07-28 | 45.75 | $46.07 | 239400 |
| 2021-07-27 | 45.72 | $45.91 | 444045 |
| 2021-07-26 | 45.71 | $45.90 | 282931 |
| 2021-07-23 | 45.70 | $45.63 | 131132 |
| 2021-07-22 | 45.73 | $45.39 | 309900 |
| 2021-07-21 | 45.77 | $45.20 | 144500 |
| 2021-07-20 | 45.85 | $44.93 | 241400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
66.94
2026-07-17
Close Price
$66.94
Vol: 676813
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
40.96
Average
51.82
Maximum
69.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.94 | $66.94 | 676813 |
| 2026-07-16 | 66.93 | $66.87 | 672468 |
| 2026-07-15 | 66.94 | $67.01 | 452436 |
| 2026-07-14 | 66.91 | $67.12 | 525200 |
| 2026-07-13 | 66.86 | $67.01 | 395400 |
| 2026-07-10 | 66.83 | $66.91 | 573536 |
| 2026-07-09 | 66.81 | $66.75 | 453943 |
| 2026-07-08 | 66.81 | $66.99 | 772319 |
| 2026-07-07 | 66.77 | $67.17 | 441905 |
| 2026-07-06 | 66.69 | $67.03 | 534700 |
| 2026-07-02 | 66.62 | $66.87 | 606966 |
| 2026-07-01 | 66.57 | $65.79 | 1.1M |
| 2026-06-30 | 66.75 | $66.60 | 2.6M |
| 2026-06-29 | 66.78 | $67.37 | 493200 |
| 2026-06-26 | 66.65 | $67.42 | 433400 |
| 2026-06-25 | 66.50 | $67.32 | 1.8M |
| 2026-06-24 | 66.34 | $66.60 | 734100 |
| 2026-06-23 | 66.31 | $66.36 | 703900 |
| 2026-06-22 | 66.32 | $66.38 | 715000 |
| 2026-06-18 | 66.34 | $66.36 | 601025 |
| 2026-06-17 | 66.36 | $65.98 | 833500 |
| 2026-06-16 | 66.47 | $66.73 | 1.1M |
| 2026-06-15 | 66.44 | $66.65 | 644556 |
| 2026-06-12 | 66.42 | $67.30 | 425111 |
| 2026-06-11 | 66.26 | $66.85 | 805280 |
| 2026-06-10 | 66.17 | $66.05 | 709644 |
| 2026-06-09 | 66.25 | $65.99 | 777045 |
| 2026-06-08 | 66.34 | $65.70 | 481700 |
| 2026-06-05 | 66.52 | $66.18 | 680600 |
| 2026-06-04 | 66.62 | $66.72 | 492846 |
| 2026-06-03 | 66.63 | $66.30 | 969849 |
| 2026-06-02 | 66.73 | $66.68 | 912406 |
| 2026-06-01 | 66.77 | $65.73 | 711258 |
| 2026-05-29 | 67.02 | $66.60 | 1.3M |
| 2026-05-28 | 67.12 | $66.79 | 643200 |
| 2026-05-27 | 67.20 | $67.14 | 1.0M |
| 2026-05-26 | 67.22 | $67.65 | 1.1M |
| 2026-05-22 | 67.13 | $67.40 | 521900 |
| 2026-05-21 | 67.09 | $67.49 | 662400 |
| 2026-05-20 | 67.02 | $67.20 | 840816 |
| 2026-05-19 | 66.99 | $66.74 | 566614 |
| 2026-05-18 | 67.07 | $66.64 | 733647 |
| 2026-05-15 | 67.18 | $66.05 | 638200 |
| 2026-05-14 | 67.43 | $67.32 | 622519 |
| 2026-05-13 | 67.45 | $67.09 | 768100 |
| 2026-05-12 | 67.52 | $67.37 | 758400 |
| 2026-05-11 | 67.55 | $67.42 | 868300 |
| 2026-05-08 | 67.57 | $66.98 | 614973 |
| 2026-05-07 | 67.69 | $67.10 | 505747 |
| 2026-05-06 | 67.80 | $67.95 | 601606 |
| 2026-05-05 | 67.75 | $68.00 | 490300 |
| 2026-05-04 | 67.67 | $67.55 | 715800 |
| 2026-05-01 | 67.68 | $68.14 | 590000 |
| 2026-04-30 | 67.57 | $68.53 | 2.3M |
| 2026-04-29 | 67.35 | $66.54 | 1.1M |
| 2026-04-28 | 67.52 | $67.54 | 550117 |
| 2026-04-27 | 67.51 | $67.30 | 835613 |
| 2026-04-24 | 67.54 | $67.75 | 575158 |
| 2026-04-23 | 67.49 | $67.35 | 854400 |
| 2026-04-22 | 67.50 | $66.87 | 1.3M |
| 2026-04-21 | 67.62 | $66.60 | 809847 |
| 2026-04-20 | 67.82 | $67.34 | 498530 |
| 2026-04-17 | 67.89 | $67.56 | 999000 |
| 2026-04-16 | 67.92 | $67.37 | 738100 |
| 2026-04-15 | 68.00 | $67.52 | 597300 |
| 2026-04-14 | 68.05 | $67.91 | 673840 |
| 2026-04-13 | 68.03 | $67.99 | 745125 |
| 2026-04-10 | 67.99 | $68.61 | 742604 |
| 2026-04-09 | 67.80 | $69.03 | 968501 |
| 2026-04-08 | 67.50 | $68.75 | 826625 |
| 2026-04-07 | 67.20 | $67.69 | 594502 |
| 2026-04-06 | 67.08 | $67.65 | 1.1M |
| 2026-04-02 | 66.94 | $67.68 | 779400 |
| 2026-04-01 | 66.78 | $67.22 | 1.3M |
| 2026-03-31 | 66.69 | $67.00 | 1.4M |
| 2026-03-30 | 66.63 | $66.47 | 2.2M |
| 2026-03-27 | 66.67 | $66.38 | 783738 |
| 2026-03-26 | 66.74 | $66.38 | 1.0M |
| 2026-03-25 | 66.82 | $66.86 | 1.6M |
| 2026-03-24 | 66.82 | $66.35 | 1.6M |
| 2026-03-23 | 66.92 | $65.94 | 1.5M |
| 2026-03-20 | 67.12 | $65.30 | 1.8M |
| 2026-03-19 | 67.48 | $66.89 | 641200 |
| 2026-03-18 | 67.57 | $66.56 | 862148 |
| 2026-03-17 | 67.74 | $67.44 | 799527 |
| 2026-03-16 | 67.76 | $67.25 | 717000 |
| 2026-03-13 | 67.80 | $66.50 | 963140 |
| 2026-03-12 | 68.02 | $66.59 | 697600 |
| 2026-03-11 | 68.24 | $66.83 | 501100 |
| 2026-03-10 | 68.45 | $66.94 | 649452 |
| 2026-03-09 | 68.65 | $67.14 | 987754 |
| 2026-03-06 | 68.85 | $67.10 | 919600 |
| 2026-03-05 | 69.08 | $67.30 | 625500 |
| 2026-03-04 | 69.29 | $68.15 | 605300 |
| 2026-03-03 | 69.35 | $67.77 | 1.7M |
| 2026-03-02 | 69.49 | $68.99 | 739854 |
| 2026-02-27 | 69.38 | $69.37 | 843300 |
| 2026-02-26 | 69.17 | $69.25 | 836824 |
| 2026-02-25 | 68.93 | $69.14 | 799700 |
| 2026-02-24 | 68.67 | $68.88 | 924150 |
| 2026-02-23 | 68.41 | $68.68 | 996332 |
| 2026-02-20 | 68.15 | $68.56 | 739500 |
| 2026-02-19 | 67.85 | $67.94 | 629242 |
| 2026-02-18 | 67.63 | $67.98 | 1.4M |
| 2026-02-17 | 67.36 | $68.62 | 811836 |
| 2026-02-13 | 66.89 | $68.35 | 767100 |
| 2026-02-12 | 66.40 | $67.39 | 1.3M |
| 2026-02-11 | 66.02 | $67.45 | 649200 |
| 2026-02-10 | 65.57 | $66.60 | 806136 |
| 2026-02-09 | 65.21 | $66.43 | 709000 |
| 2026-02-06 | 64.82 | $65.73 | 1.3M |
| 2026-02-05 | 64.51 | $64.92 | 1.1M |
| 2026-02-04 | 64.32 | $64.70 | 789500 |
| 2026-02-03 | 64.14 | $64.86 | 736700 |
| 2026-02-02 | 63.89 | $63.96 | 1.1M |
| 2026-01-30 | 63.79 | $64.41 | 1.1M |
| 2026-01-29 | 63.57 | $64.79 | 1.3M |
| 2026-01-28 | 63.23 | $64.35 | 2.2M |
| 2026-01-27 | 62.92 | $64.43 | 975955 |
| 2026-01-26 | 62.55 | $63.40 | 827000 |
| 2026-01-23 | 62.33 | $63.04 | 786211 |
| 2026-01-22 | 62.15 | $62.86 | 946300 |
| 2026-01-21 | 61.98 | $62.47 | 1.0M |
| 2026-01-20 | 61.86 | $62.12 | 942200 |
| 2026-01-16 | 61.79 | $62.24 | 616200 |
| 2026-01-15 | 61.70 | $61.85 | 1.8M |
| 2026-01-14 | 61.66 | $61.82 | 453532 |
| 2026-01-13 | 61.63 | $61.50 | 721400 |
| 2026-01-12 | 61.66 | $61.85 | 457600 |
| 2026-01-09 | 61.62 | $61.80 | 620100 |
| 2026-01-08 | 61.59 | $61.68 | 532562 |
| 2026-01-07 | 61.57 | $61.33 | 471100 |
| 2026-01-06 | 61.63 | $61.70 | 1.1M |
| 2026-01-05 | 61.62 | $61.83 | 1.1M |
| 2026-01-02 | 61.58 | $61.94 | 886500 |
| 2025-12-31 | 61.51 | $61.36 | 3.8M |
| 2025-12-30 | 61.55 | $61.72 | 689414 |
| 2025-12-29 | 61.52 | $61.72 | 409700 |
| 2025-12-26 | 61.49 | $61.83 | 486117 |
| 2025-12-24 | 61.43 | $61.81 | 245329 |
| 2025-12-23 | 61.37 | $61.75 | 2.9M |
| 2025-12-22 | 61.31 | $61.13 | 928238 |
| 2025-12-19 | 61.38 | $60.77 | 974727 |
| 2025-12-18 | 61.53 | $60.87 | 490736 |
| 2025-12-17 | 61.68 | $60.72 | 1.3M |
| 2025-12-16 | 61.89 | $60.78 | 820600 |
| 2025-12-15 | 62.13 | $62.27 | 679000 |
| 2025-12-12 | 62.08 | $62.04 | 786700 |
| 2025-12-11 | 62.08 | $62.19 | 798800 |
| 2025-12-10 | 62.05 | $61.56 | 1.0M |
| 2025-12-09 | 62.14 | $61.54 | 1.2M |
| 2025-12-08 | 62.25 | $61.69 | 657000 |
| 2025-12-05 | 62.34 | $62.00 | 391318 |
| 2025-12-04 | 62.38 | $62.33 | 693545 |
| 2025-12-03 | 62.36 | $62.44 | 428002 |
| 2025-12-02 | 62.31 | $62.36 | 593400 |
| 2025-12-01 | 62.27 | $62.57 | 536000 |
| 2025-11-28 | 62.17 | $63.06 | 248701 |
| 2025-11-26 | 61.95 | $62.73 | 623200 |
| 2025-11-25 | 61.77 | $62.17 | 1.2M |
| 2025-11-24 | 61.68 | $61.82 | 1.1M |
| 2025-11-21 | 61.64 | $61.35 | 551500 |
| 2025-11-20 | 61.70 | $61.00 | 620700 |
| 2025-11-19 | 61.84 | $61.40 | 733239 |
| 2025-11-18 | 61.91 | $61.57 | 453300 |
| 2025-11-17 | 61.97 | $61.85 | 1.5M |
| 2025-11-14 | 61.97 | $62.18 | 556300 |
| 2025-11-13 | 61.90 | $61.86 | 578600 |
| 2025-11-12 | 61.88 | $62.49 | 597620 |
| 2025-11-11 | 61.73 | $62.36 | 396400 |
| 2025-11-10 | 61.58 | $61.95 | 653100 |
| 2025-11-07 | 61.49 | $61.65 | 350006 |
| 2025-11-06 | 61.45 | $61.14 | 609345 |
| 2025-11-05 | 61.51 | $61.36 | 501400 |
| 2025-11-04 | 61.54 | $60.97 | 1.2M |
| 2025-11-03 | 61.65 | $61.27 | 565300 |
| 2025-10-31 | 61.71 | $61.00 | 737600 |
| 2025-10-30 | 61.84 | $61.22 | 445600 |
| 2025-10-29 | 61.94 | $61.39 | 1.0M |
| 2025-10-28 | 62.03 | $61.87 | 776628 |
| 2025-10-27 | 62.02 | $62.10 | 556232 |
| 2025-10-24 | 61.96 | $61.88 | 731109 |
| 2025-10-23 | 61.94 | $61.80 | 925900 |
| 2025-10-22 | 61.92 | $61.76 | 566490 |
| 2025-10-21 | 61.91 | $61.43 | 435900 |
| 2025-10-20 | 61.97 | $62.13 | 462322 |
| 2025-10-17 | 61.88 | $62.04 | 595100 |
| 2025-10-16 | 61.80 | $61.86 | 1.1M |
| 2025-10-15 | 61.74 | $62.24 | 648100 |
| 2025-10-14 | 61.59 | $61.81 | 979000 |
| 2025-10-13 | 61.51 | $61.47 | 416300 |
| 2025-10-10 | 61.47 | $61.07 | 585730 |
| 2025-10-09 | 61.52 | $61.39 | 736000 |
| 2025-10-08 | 61.50 | $61.85 | 939000 |
| 2025-10-07 | 61.39 | $61.59 | 497445 |
| 2025-10-06 | 61.30 | $61.64 | 412122 |
| 2025-10-03 | 61.19 | $61.61 | 670215 |
| 2025-10-02 | 61.07 | $61.24 | 398200 |
| 2025-10-01 | 61.00 | $61.32 | 691600 |
| 2025-09-30 | 60.91 | $61.12 | 904602 |
| 2025-09-29 | 60.84 | $60.91 | 527400 |
| 2025-09-26 | 60.80 | $61.02 | 639427 |
| 2025-09-25 | 60.73 | $60.54 | 595200 |
| 2025-09-24 | 60.76 | $60.81 | 579617 |
| 2025-09-23 | 60.72 | $60.84 | 853640 |
| 2025-09-22 | 60.68 | $60.75 | 918400 |
| 2025-09-19 | 60.64 | $60.35 | 1.8M |
| 2025-09-18 | 60.68 | $60.43 | 524300 |
| 2025-09-17 | 60.72 | $60.72 | 411742 |
| 2025-09-16 | 60.69 | $60.71 | 659305 |
| 2025-09-15 | 60.66 | $61.16 | 523535 |
| 2025-09-12 | 60.53 | $61.09 | 901600 |
| 2025-09-11 | 60.39 | $60.90 | 1.0M |
| 2025-09-10 | 60.28 | $60.36 | 821100 |
| 2025-09-09 | 60.25 | $59.94 | 423733 |
| 2025-09-08 | 60.31 | $59.81 | 682310 |
| 2025-09-05 | 60.40 | $59.87 | 745400 |
| 2025-09-04 | 60.50 | $59.83 | 785700 |
| 2025-09-03 | 60.62 | $59.63 | 1.6M |
| 2025-09-02 | 60.80 | $59.75 | 2.6M |
| 2025-08-29 | 60.98 | $60.35 | 755100 |
| 2025-08-28 | 61.06 | $60.61 | 686800 |
| 2025-08-27 | 61.10 | $60.57 | 1.2M |
| 2025-08-26 | 61.15 | $60.67 | 973606 |
| 2025-08-25 | 61.18 | $60.65 | 579400 |
| 2025-08-22 | 61.21 | $61.43 | 913255 |
| 2025-08-21 | 61.09 | $61.18 | 836500 |
| 2025-08-20 | 60.99 | $61.31 | 2.6M |
| 2025-08-19 | 60.85 | $60.94 | 486400 |
| 2025-08-18 | 60.75 | $60.75 | 407055 |
| 2025-08-15 | 60.68 | $61.00 | 474900 |
| 2025-08-14 | 60.54 | $60.88 | 583300 |
| 2025-08-13 | 60.40 | $60.98 | 465515 |
| 2025-08-12 | 60.22 | $60.75 | 403015 |
| 2025-08-11 | 60.05 | $60.37 | 257619 |
| 2025-08-08 | 59.93 | $60.30 | 953500 |
| 2025-08-07 | 59.80 | $60.38 | 550946 |
| 2025-08-06 | 59.63 | $60.06 | 377740 |
| 2025-08-05 | 59.50 | $59.97 | 525315 |
| 2025-08-04 | 59.37 | $60.04 | 801012 |
| 2025-08-01 | 59.20 | $59.20 | 483137 |
| 2025-07-31 | 59.18 | $59.08 | 1.0M |
| 2025-07-30 | 59.17 | $59.16 | 470335 |
| 2025-07-29 | 59.16 | $59.18 | 380447 |
| 2025-07-28 | 59.13 | $58.70 | 198400 |
| 2025-07-25 | 59.19 | $59.36 | 289100 |
| 2025-07-24 | 59.13 | $59.25 | 837446 |
| 2025-07-23 | 59.08 | $59.42 | 511233 |
| 2025-07-22 | 58.99 | $59.41 | 897745 |
| 2025-07-21 | 58.88 | $59.11 | 498530 |
| 2025-07-18 | 58.82 | $59.12 | 584000 |
| 2025-07-17 | 58.74 | $58.68 | 327900 |
| 2025-07-16 | 58.74 | $58.54 | 521300 |
| 2025-07-15 | 58.77 | $58.29 | 390208 |
| 2025-07-14 | 58.86 | $59.01 | 401716 |
| 2025-07-11 | 58.81 | $58.69 | 557807 |
| 2025-07-10 | 58.82 | $58.84 | 473200 |
| 2025-07-09 | 58.80 | $58.51 | 632841 |
| 2025-07-08 | 58.84 | $58.34 | 532150 |
| 2025-07-07 | 58.93 | $58.59 | 636300 |
| 2025-07-03 | 58.98 | $59.05 | 431929 |
| 2025-07-02 | 58.93 | $59.01 | 827000 |
| 2025-07-01 | 58.88 | $59.08 | 959732 |
| 2025-06-30 | 58.81 | $59.20 | 988213 |
| 2025-06-27 | 58.71 | $58.69 | 1.8M |
| 2025-06-26 | 58.69 | $58.64 | 1.1M |
| 2025-06-25 | 58.68 | $58.05 | 4.9M |
| 2025-06-24 | 58.79 | $58.41 | 1.5M |
| 2025-06-23 | 58.84 | $58.14 | 1.1M |
| 2025-06-20 | 58.95 | $57.73 | 1.1M |
| 2025-06-18 | 59.17 | $57.90 | 1.2M |
| 2025-06-17 | 59.38 | $57.87 | 3.1M |
| 2025-06-16 | 59.63 | $58.37 | 654500 |
| 2025-06-13 | 59.80 | $59.42 | 605250 |
| 2025-06-12 | 59.79 | $59.83 | 524200 |
| 2025-06-11 | 59.67 | $59.31 | 330100 |
| 2025-06-10 | 59.65 | $59.14 | 424200 |
| 2025-06-09 | 59.64 | $59.05 | 452441 |
| 2025-06-06 | 59.66 | $59.61 | 701512 |
| 2025-06-05 | 59.55 | $59.38 | 389100 |
| 2025-06-04 | 59.46 | $59.16 | 2.6M |
| 2025-06-03 | 59.40 | $59.42 | 421037 |
| 2025-06-02 | 59.28 | $59.64 | 668822 |
| 2025-05-30 | 59.07 | $59.00 | 376041 |
| 2025-05-29 | 58.97 | $58.71 | 573708 |
| 2025-05-28 | 58.90 | $58.39 | 739300 |
| 2025-05-27 | 58.88 | $58.97 | 643129 |
| 2025-05-23 | 58.74 | $58.74 | 355000 |
| 2025-05-22 | 58.60 | $58.16 | 432203 |
| 2025-05-21 | 58.57 | $58.53 | 1.1M |
| 2025-05-20 | 58.44 | $59.11 | 637300 |
| 2025-05-19 | 58.17 | $58.76 | 1.5M |
| 2025-05-16 | 57.92 | $58.43 | 689400 |
| 2025-05-15 | 57.69 | $58.11 | 437401 |
| 2025-05-14 | 57.48 | $57.14 | 456746 |
| 2025-05-13 | 57.45 | $57.13 | 454418 |
| 2025-05-12 | 57.40 | $56.83 | 680200 |
| 2025-05-09 | 57.40 | $57.34 | 565200 |
| 2025-05-08 | 57.29 | $57.23 | 1.1M |
| 2025-05-07 | 57.18 | $57.82 | 401414 |
| 2025-05-06 | 56.92 | $57.59 | 394400 |
| 2025-05-05 | 56.66 | $57.11 | 1.7M |
| 2025-05-02 | 56.45 | $57.13 | 1.1M |
| 2025-05-01 | 56.20 | $56.45 | 348400 |
| 2025-04-30 | 56.05 | $56.39 | 719600 |
| 2025-04-29 | 55.89 | $56.62 | 430178 |
| 2025-04-28 | 55.64 | $56.66 | 625429 |
| 2025-04-25 | 55.34 | $56.31 | 700100 |
| 2025-04-24 | 55.06 | $56.33 | 587000 |
| 2025-04-23 | 54.74 | $55.68 | 475600 |
| 2025-04-22 | 54.49 | $55.66 | 641501 |
| 2025-04-21 | 54.21 | $54.66 | 634725 |
| 2025-04-17 | 54.09 | $55.43 | 600400 |
| 2025-04-16 | 53.79 | $54.84 | 602337 |
| 2025-04-15 | 53.56 | $54.63 | 383409 |
| 2025-04-14 | 53.34 | $54.52 | 692600 |
| 2025-04-11 | 53.12 | $53.81 | 1.9M |
| 2025-04-10 | 53.00 | $52.76 | 1.2M |
| 2025-04-09 | 53.09 | $52.85 | 1.2M |
| 2025-04-08 | 53.18 | $50.55 | 1.7M |
| 2025-04-07 | 53.77 | $50.92 | 844900 |
| 2025-04-04 | 54.38 | $51.98 | 952400 |
| 2025-04-03 | 54.85 | $55.09 | 613213 |
| 2025-04-02 | 54.75 | $55.39 | 564200 |
| 2025-04-01 | 54.57 | $54.92 | 698900 |
| 2025-03-31 | 54.45 | $54.67 | 672900 |
| 2025-03-28 | 54.36 | $54.47 | 314700 |
| 2025-03-27 | 54.31 | $54.39 | 563625 |
| 2025-03-26 | 54.25 | $54.43 | 527441 |
| 2025-03-25 | 54.18 | $54.59 | 487900 |
| 2025-03-24 | 54.06 | $54.55 | 375900 |
| 2025-03-21 | 53.93 | $54.24 | 430407 |
| 2025-03-20 | 53.85 | $54.65 | 501212 |
| 2025-03-19 | 53.66 | $54.58 | 670600 |
| 2025-03-18 | 53.45 | $54.22 | 855047 |
| 2025-03-17 | 53.29 | $54.57 | 2.2M |
| 2025-03-14 | 53.03 | $53.87 | 738437 |
| 2025-03-13 | 52.87 | $52.74 | 330100 |
| 2025-03-12 | 52.94 | $52.76 | 582208 |
| 2025-03-11 | 53.00 | $52.79 | 532100 |
| 2025-03-10 | 53.08 | $52.81 | 685232 |
| 2025-03-07 | 53.16 | $52.96 | 550410 |
| 2025-03-06 | 53.22 | $52.28 | 542237 |
| 2025-03-05 | 53.44 | $53.21 | 396025 |
| 2025-03-04 | 53.50 | $53.15 | 489636 |
| 2025-03-03 | 53.58 | $53.22 | 808600 |
| 2025-02-28 | 53.67 | $53.47 | 1.5M |
| 2025-02-27 | 53.71 | $52.85 | 569100 |
| 2025-02-26 | 53.89 | $53.50 | 549734 |
| 2025-02-25 | 53.95 | $53.40 | 800266 |
| 2025-02-24 | 54.06 | $53.58 | 612000 |
| 2025-02-21 | 54.13 | $53.62 | 539600 |
| 2025-02-20 | 54.21 | $54.27 | 726918 |
| 2025-02-19 | 54.17 | $54.29 | 468440 |
| 2025-02-18 | 54.11 | $54.43 | 537300 |
| 2025-02-14 | 54.02 | $54.16 | 531028 |
| 2025-02-13 | 53.96 | $54.38 | 391609 |
| 2025-02-12 | 53.84 | $54.10 | 469400 |
| 2025-02-11 | 53.77 | $54.13 | 326933 |
| 2025-02-10 | 53.67 | $53.97 | 9.1M |
| 2025-02-07 | 53.60 | $53.37 | 615217 |
| 2025-02-06 | 53.63 | $53.63 | 436928 |
| 2025-02-05 | 53.62 | $53.84 | 955800 |
| 2025-02-04 | 53.56 | $53.35 | 400300 |
| 2025-02-03 | 53.59 | $53.33 | 481235 |
| 2025-01-31 | 53.63 | $53.19 | 785800 |
| 2025-01-30 | 53.71 | $53.98 | 1.1M |
| 2025-01-29 | 53.63 | $53.29 | 1.2M |
| 2025-01-28 | 53.69 | $53.27 | 1.9M |
| 2025-01-27 | 53.75 | $53.53 | 495100 |
| 2025-01-24 | 53.77 | $54.51 | 419801 |
| 2025-01-23 | 53.59 | $54.32 | 348609 |
| 2025-01-22 | 53.41 | $54.07 | 504719 |
| 2025-01-21 | 53.26 | $54.84 | 773300 |
| 2025-01-17 | 52.92 | $54.23 | 493922 |
| 2025-01-16 | 52.66 | $53.85 | 465200 |
| 2025-01-15 | 52.43 | $53.40 | 639700 |
| 2025-01-14 | 52.27 | $52.76 | 561900 |
| 2025-01-13 | 52.22 | $51.96 | 368300 |
| 2025-01-10 | 52.33 | $52.08 | 814600 |
| 2025-01-08 | 52.43 | $52.74 | 524000 |
| 2025-01-07 | 52.42 | $52.96 | 365907 |
| 2025-01-06 | 52.36 | $53.12 | 393800 |
| 2025-01-03 | 52.26 | $53.00 | 243200 |
| 2025-01-02 | 52.17 | $52.67 | 484748 |
| 2024-12-31 | 52.14 | $52.27 | 542312 |
| 2024-12-30 | 52.20 | $52.33 | 2.9M |
| 2024-12-27 | 52.25 | $52.33 | 421400 |
| 2024-12-26 | 52.32 | $52.46 | 423000 |
| 2024-12-24 | 52.38 | $52.42 | 286709 |
| 2024-12-23 | 52.46 | $52.29 | 714641 |
| 2024-12-20 | 52.58 | $51.88 | 1.0M |
| 2024-12-19 | 52.81 | $51.20 | 788702 |
| 2024-12-18 | 53.23 | $50.99 | 3.7M |
| 2024-12-17 | 53.76 | $52.19 | 346331 |
| 2024-12-16 | 54.13 | $53.19 | 206400 |
| 2024-12-13 | 54.35 | $53.51 | 282536 |
| 2024-12-12 | 54.53 | $53.52 | 341448 |
| 2024-12-11 | 54.74 | $53.82 | 3.9M |
| 2024-12-10 | 54.92 | $54.02 | 665147 |
| 2024-12-09 | 55.09 | $54.51 | 154650 |
| 2024-12-06 | 55.18 | $54.81 | 305300 |
| 2024-12-05 | 55.22 | $55.59 | 859100 |
| 2024-12-04 | 55.09 | $54.74 | 346723 |
| 2024-12-03 | 55.13 | $54.84 | 264321 |
| 2024-12-02 | 55.15 | $54.88 | 668323 |
| 2024-11-29 | 55.15 | $55.70 | 627438 |
| 2024-11-27 | 54.99 | $55.60 | 361700 |
| 2024-11-26 | 54.82 | $55.25 | 5.2M |
| 2024-11-25 | 54.69 | $55.26 | 678400 |
| 2024-11-22 | 54.54 | $55.25 | 684630 |
| 2024-11-21 | 54.36 | $55.34 | 774505 |
| 2024-11-20 | 54.14 | $54.73 | 588543 |
| 2024-11-19 | 54.01 | $54.83 | 509300 |
| 2024-11-18 | 53.83 | $54.41 | 307100 |
| 2024-11-15 | 53.72 | $53.85 | 283815 |
| 2024-11-14 | 53.71 | $53.36 | 299700 |
| 2024-11-13 | 53.79 | $53.33 | 254200 |
| 2024-11-12 | 53.90 | $53.54 | 740121 |
| 2024-11-11 | 53.99 | $54.28 | 171900 |
| 2024-11-08 | 53.93 | $54.10 | 179400 |
| 2024-11-07 | 53.90 | $53.97 | 442000 |
| 2024-11-06 | 53.90 | $53.54 | 466400 |
| 2024-11-05 | 53.98 | $53.88 | 268104 |
| 2024-11-04 | 54.01 | $53.11 | 287400 |
| 2024-11-01 | 54.20 | $53.03 | 839500 |
| 2024-10-31 | 54.44 | $53.73 | 4.5M |
| 2024-10-30 | 54.57 | $53.71 | 165422 |
| 2024-10-29 | 54.73 | $53.82 | 632510 |
| 2024-10-28 | 54.89 | $54.61 | 192243 |
| 2024-10-25 | 54.90 | $54.04 | 846900 |
| 2024-10-24 | 55.03 | $54.61 | 356900 |
| 2024-10-23 | 55.06 | $54.52 | 306000 |
| 2024-10-22 | 55.11 | $54.59 | 612623 |
| 2024-10-21 | 55.15 | $54.75 | 173500 |
| 2024-10-18 | 55.16 | $55.27 | 238139 |
| 2024-10-17 | 55.05 | $55.05 | 291400 |
| 2024-10-16 | 54.98 | $55.32 | 754300 |
| 2024-10-15 | 54.82 | $54.81 | 426000 |
| 2024-10-14 | 54.75 | $54.81 | 748000 |
| 2024-10-11 | 54.67 | $54.42 | 326947 |
| 2024-10-10 | 54.64 | $53.98 | 352300 |
| 2024-10-09 | 54.71 | $54.03 | 723433 |
| 2024-10-08 | 54.77 | $54.01 | 719543 |
| 2024-10-07 | 54.83 | $54.30 | 414500 |
| 2024-10-04 | 54.85 | $54.65 | 229200 |
| 2024-10-03 | 54.78 | $54.41 | 241100 |
| 2024-10-02 | 54.75 | $54.60 | 387716 |
| 2024-10-01 | 54.67 | $54.55 | 581400 |
| 2024-09-30 | 54.58 | $54.43 | 310504 |
| 2024-09-27 | 54.50 | $54.56 | 613800 |
| 2024-09-26 | 54.37 | $54.31 | 702900 |
| 2024-09-25 | 54.26 | $54.22 | 420436 |
| 2024-09-24 | 54.16 | $54.49 | 298236 |
| 2024-09-23 | 53.97 | $54.53 | 427300 |
| 2024-09-20 | 53.74 | $53.92 | 558800 |
| 2024-09-19 | 53.59 | $53.54 | 773037 |
| 2024-09-18 | 53.50 | $53.59 | 274200 |
| 2024-09-17 | 53.37 | $53.90 | 695606 |
| 2024-09-16 | 53.16 | $53.78 | 535007 |
| 2024-09-13 | 52.93 | $53.36 | 718300 |
| 2024-09-12 | 52.74 | $52.91 | 200900 |
| 2024-09-11 | 52.62 | $52.43 | 241300 |
| 2024-09-10 | 52.58 | $52.41 | 235617 |
| 2024-09-09 | 52.52 | $52.41 | 246100 |
| 2024-09-06 | 52.46 | $52.10 | 199900 |
| 2024-09-05 | 52.44 | $52.52 | 597144 |
| 2024-09-04 | 52.33 | $52.43 | 346600 |
| 2024-09-03 | 52.22 | $52.21 | 1.1M |
| 2024-08-30 | 52.12 | $52.33 | 191500 |
| 2024-08-29 | 51.99 | $52.16 | 2.3M |
| 2024-08-28 | 51.86 | $51.84 | 199727 |
| 2024-08-27 | 51.78 | $51.84 | 242740 |
| 2024-08-26 | 51.68 | $52.05 | 152821 |
| 2024-08-23 | 51.51 | $52.19 | 242300 |
| 2024-08-22 | 51.28 | $51.53 | 107935 |
| 2024-08-21 | 51.15 | $51.65 | 110805 |
| 2024-08-20 | 50.97 | $51.42 | 210900 |
| 2024-08-19 | 50.81 | $51.77 | 133242 |
| 2024-08-16 | 50.55 | $51.25 | 372210 |
| 2024-08-15 | 50.35 | $50.97 | 154800 |
| 2024-08-14 | 50.17 | $50.75 | 121800 |
| 2024-08-13 | 50.01 | $50.66 | 195800 |
| 2024-08-12 | 49.84 | $50.01 | 106700 |
| 2024-08-09 | 49.78 | $49.91 | 120500 |
| 2024-08-08 | 49.73 | $49.92 | 266100 |
| 2024-08-07 | 49.67 | $49.49 | 252310 |
| 2024-08-06 | 49.69 | $49.14 | 380205 |
| 2024-08-05 | 49.78 | $48.83 | 164200 |
| 2024-08-02 | 49.96 | $49.95 | 318642 |
| 2024-08-01 | 49.92 | $50.07 | 154417 |
| 2024-07-31 | 49.85 | $50.07 | 175937 |
| 2024-07-30 | 49.77 | $49.99 | 199948 |
| 2024-07-29 | 49.69 | $49.61 | 160700 |
| 2024-07-26 | 49.68 | $49.74 | 113209 |
| 2024-07-25 | 49.63 | $49.31 | 191900 |
| 2024-07-24 | 49.67 | $49.65 | 140000 |
| 2024-07-23 | 49.64 | $49.69 | 167800 |
| 2024-07-22 | 49.60 | $50.02 | 301613 |
| 2024-07-19 | 49.47 | $49.59 | 279913 |
| 2024-07-18 | 49.42 | $49.59 | 169500 |
| 2024-07-17 | 49.35 | $49.82 | 241000 |
| 2024-07-16 | 49.23 | $49.81 | 237700 |
| 2024-07-15 | 49.08 | $49.50 | 203600 |
| 2024-07-12 | 48.98 | $50.15 | 194612 |
| 2024-07-11 | 48.72 | $49.76 | 192900 |
| 2024-07-10 | 48.50 | $49.29 | 181133 |
| 2024-07-09 | 48.35 | $48.80 | 227100 |
| 2024-07-08 | 48.28 | $48.67 | 161700 |
| 2024-07-05 | 48.23 | $48.72 | 183900 |
| 2024-07-03 | 48.16 | $48.68 | 133901 |
| 2024-07-02 | 48.08 | $48.06 | 241049 |
| 2024-07-01 | 48.13 | $47.97 | 464900 |
| 2024-06-28 | 48.21 | $47.92 | 256000 |
| 2024-06-27 | 48.31 | $48.09 | 260335 |
| 2024-06-26 | 48.40 | $48.02 | 694900 |
| 2024-06-25 | 48.51 | $48.53 | 224621 |
| 2024-06-24 | 48.54 | $48.65 | 248102 |
| 2024-06-21 | 48.55 | $48.16 | 917638 |
| 2024-06-20 | 48.66 | $48.40 | 177900 |
| 2024-06-18 | 48.75 | $48.08 | 332300 |
| 2024-06-17 | 48.91 | $47.61 | 173323 |
| 2024-06-14 | 49.21 | $47.98 | 179325 |
| 2024-06-13 | 49.47 | $48.39 | 220908 |
| 2024-06-12 | 49.69 | $48.40 | 175500 |
| 2024-06-11 | 49.94 | $48.28 | 157300 |
| 2024-06-10 | 50.25 | $49.75 | 210602 |
| 2024-06-07 | 50.30 | $49.48 | 423000 |
| 2024-06-06 | 50.41 | $50.14 | 539900 |
| 2024-06-05 | 50.40 | $50.23 | 118300 |
| 2024-06-04 | 50.36 | $50.06 | 534317 |
| 2024-06-03 | 50.35 | $49.96 | 288100 |
| 2024-05-31 | 50.36 | $50.42 | 188000 |
| 2024-05-30 | 50.26 | $49.65 | 281900 |
| 2024-05-29 | 50.31 | $49.05 | 275500 |
| 2024-05-28 | 50.49 | $49.70 | 199024 |
| 2024-05-24 | 50.56 | $49.85 | 258100 |
| 2024-05-23 | 50.59 | $49.62 | 154736 |
| 2024-05-22 | 50.68 | $50.31 | 845431 |
| 2024-05-21 | 50.63 | $50.69 | 481838 |
| 2024-05-20 | 50.48 | $50.67 | 132800 |
| 2024-05-17 | 50.31 | $50.70 | 197000 |
| 2024-05-16 | 50.10 | $50.57 | 264829 |
| 2024-05-15 | 49.87 | $50.61 | 306210 |
| 2024-05-14 | 49.60 | $50.24 | 309300 |
| 2024-05-13 | 49.35 | $50.04 | 1.0M |
| 2024-05-10 | 49.10 | $50.12 | 1.3M |
| 2024-05-09 | 48.79 | $49.94 | 697819 |
| 2024-05-08 | 48.46 | $49.37 | 508830 |
| 2024-05-07 | 48.19 | $49.05 | 226500 |
| 2024-05-06 | 47.94 | $48.74 | 219800 |
| 2024-05-03 | 47.72 | $48.48 | 195500 |
| 2024-05-02 | 47.52 | $48.16 | 441437 |
| 2024-05-01 | 47.35 | $47.43 | 308313 |
| 2024-04-30 | 47.30 | $47.31 | 431900 |
| 2024-04-29 | 47.27 | $47.96 | 221900 |
| 2024-04-26 | 47.09 | $47.51 | 233733 |
| 2024-04-25 | 46.98 | $47.64 | 191824 |
| 2024-04-24 | 46.83 | $47.35 | 213600 |
| 2024-04-23 | 46.71 | $47.43 | 776510 |
| 2024-04-22 | 46.55 | $46.89 | 149100 |
| 2024-04-19 | 46.48 | $46.47 | 133200 |
| 2024-04-18 | 46.50 | $46.02 | 182645 |
| 2024-04-17 | 46.60 | $45.76 | 528600 |
| 2024-04-16 | 46.78 | $45.25 | 392700 |
| 2024-04-15 | 47.10 | $45.82 | 543600 |
| 2024-04-12 | 47.35 | $46.35 | 145436 |
| 2024-04-11 | 47.52 | $46.76 | 213234 |
| 2024-04-10 | 47.63 | $46.95 | 216300 |
| 2024-04-09 | 47.72 | $47.83 | 950306 |
| 2024-04-08 | 47.63 | $47.65 | 609700 |
| 2024-04-05 | 47.56 | $47.45 | 698605 |
| 2024-04-04 | 47.52 | $47.42 | 348920 |
| 2024-04-03 | 47.48 | $47.62 | 411500 |
| 2024-04-02 | 47.38 | $47.54 | 188300 |
| 2024-04-01 | 47.29 | $47.51 | 284000 |
| 2024-03-28 | 47.18 | $47.62 | 412400 |
| 2024-03-27 | 47.02 | $47.63 | 164500 |
| 2024-03-26 | 46.84 | $46.92 | 204830 |
| 2024-03-25 | 46.78 | $47.05 | 313218 |
| 2024-03-22 | 46.67 | $46.75 | 202300 |
| 2024-03-21 | 46.61 | $46.80 | 410029 |
| 2024-03-20 | 46.53 | $46.91 | 286238 |
| 2024-03-19 | 46.41 | $46.50 | 426332 |
| 2024-03-18 | 46.35 | $46.36 | 284422 |
| 2024-03-15 | 46.31 | $46.36 | 652404 |
| 2024-03-14 | 46.27 | $46.39 | 411717 |
| 2024-03-13 | 46.21 | $46.72 | 189200 |
| 2024-03-12 | 46.06 | $46.44 | 201423 |
| 2024-03-11 | 45.96 | $46.51 | 177549 |
| 2024-03-08 | 45.81 | $46.45 | 576318 |
| 2024-03-07 | 45.66 | $46.36 | 340200 |
| 2024-03-06 | 45.51 | $46.04 | 295300 |
| 2024-03-05 | 45.39 | $45.70 | 333935 |
| 2024-03-04 | 45.33 | $45.61 | 242100 |
| 2024-03-01 | 45.27 | $45.51 | 379739 |
| 2024-02-29 | 45.23 | $45.64 | 211300 |
| 2024-02-28 | 45.16 | $45.44 | 187000 |
| 2024-02-27 | 45.11 | $45.50 | 234723 |
| 2024-02-26 | 45.05 | $45.16 | 222500 |
| 2024-02-23 | 45.05 | $45.75 | 229516 |
| 2024-02-22 | 44.93 | $45.56 | 369800 |
| 2024-02-21 | 44.83 | $45.59 | 272520 |
| 2024-02-20 | 44.71 | $45.28 | 283517 |
| 2024-02-16 | 44.64 | $44.94 | 446700 |
| 2024-02-15 | 44.63 | $44.99 | 853300 |
| 2024-02-14 | 44.61 | $44.20 | 461949 |
| 2024-02-13 | 44.76 | $44.10 | 437230 |
| 2024-02-12 | 44.96 | $44.88 | 320640 |
| 2024-02-09 | 45.02 | $44.63 | 481700 |
| 2024-02-08 | 45.16 | $44.82 | 596230 |
| 2024-02-07 | 45.27 | $45.14 | 179941 |
| 2024-02-06 | 45.34 | $45.33 | 657800 |
| 2024-02-05 | 45.38 | $45.03 | 555500 |
| 2024-02-02 | 45.49 | $45.40 | 487122 |
| 2024-02-01 | 45.55 | $45.91 | 579219 |
| 2024-01-31 | 45.51 | $45.37 | 490000 |
| 2024-01-30 | 45.57 | $45.70 | 265100 |
| 2024-01-29 | 45.58 | $45.68 | 477747 |
| 2024-01-26 | 45.60 | $45.63 | 217533 |
| 2024-01-25 | 45.64 | $45.49 | 416400 |
| 2024-01-24 | 45.71 | $44.96 | 372608 |
| 2024-01-23 | 45.90 | $45.03 | 475714 |
| 2024-01-22 | 46.11 | $45.19 | 336019 |
| 2024-01-19 | 46.33 | $45.31 | 222800 |
| 2024-01-18 | 46.55 | $45.23 | 1.1M |
| 2024-01-17 | 46.83 | $45.42 | 277632 |
| 2024-01-16 | 47.11 | $46.06 | 374630 |
| 2024-01-12 | 47.30 | $46.95 | 347400 |
| 2024-01-11 | 47.33 | $46.70 | 543400 |
| 2024-01-10 | 47.41 | $47.21 | 1.1M |
| 2024-01-09 | 47.40 | $46.96 | 329638 |
| 2024-01-08 | 47.44 | $47.27 | 393700 |
| 2024-01-05 | 47.41 | $47.15 | 565000 |
| 2024-01-04 | 47.40 | $46.88 | 291600 |
| 2024-01-03 | 47.44 | $46.87 | 435437 |
| 2024-01-02 | 47.49 | $46.99 | 851813 |
| 2023-12-29 | 47.52 | $47.05 | 456400 |
| 2023-12-28 | 47.54 | $47.26 | 446700 |
| 2023-12-27 | 47.51 | $47.29 | 297707 |
| 2023-12-26 | 47.46 | $47.21 | 175100 |
| 2023-12-22 | 47.42 | $46.94 | 304200 |
| 2023-12-21 | 47.42 | $46.80 | 297700 |
| 2023-12-20 | 47.45 | $46.30 | 525010 |
| 2023-12-19 | 47.58 | $48.00 | 859700 |
| 2023-12-18 | 47.37 | $47.50 | 369300 |
| 2023-12-15 | 47.23 | $47.33 | 714729 |
| 2023-12-14 | 47.09 | $47.97 | 487230 |
| 2023-12-13 | 46.79 | $47.35 | 513000 |
| 2023-12-12 | 46.57 | $46.19 | 303630 |
| 2023-12-11 | 46.55 | $46.30 | 537031 |
| 2023-12-08 | 46.50 | $46.41 | 434823 |
| 2023-12-07 | 46.41 | $46.27 | 340440 |
| 2023-12-06 | 46.34 | $46.34 | 418300 |
| 2023-12-05 | 46.23 | $46.00 | 430128 |
| 2023-12-04 | 46.17 | $46.26 | 906603 |
| 2023-12-01 | 46.04 | $46.56 | 321600 |
| 2023-11-30 | 45.81 | $46.06 | 811610 |
| 2023-11-29 | 45.66 | $45.85 | 406500 |
| 2023-11-28 | 45.52 | $45.94 | 363612 |
| 2023-11-27 | 45.33 | $45.73 | 321700 |
| 2023-11-24 | 45.15 | $45.84 | 196300 |
| 2023-11-22 | 44.91 | $45.48 | 371900 |
| 2023-11-21 | 44.71 | $45.35 | 700900 |
| 2023-11-20 | 44.50 | $45.42 | 339400 |
| 2023-11-17 | 44.24 | $45.31 | 1.0M |
| 2023-11-16 | 43.95 | $44.76 | 487933 |
| 2023-11-15 | 43.73 | $44.73 | 378426 |
| 2023-11-14 | 43.49 | $44.76 | 704200 |
| 2023-11-13 | 43.19 | $43.41 | 354000 |
| 2023-11-10 | 43.13 | $43.50 | 230400 |
| 2023-11-09 | 43.04 | $43.21 | 263640 |
| 2023-11-08 | 43.00 | $43.67 | 597600 |
| 2023-11-07 | 42.85 | $43.75 | 274640 |
| 2023-11-06 | 42.67 | $44.14 | 457285 |
| 2023-11-03 | 42.37 | $44.27 | 530641 |
| 2023-11-02 | 42.00 | $43.81 | 1.7M |
| 2023-11-01 | 41.67 | $42.61 | 875100 |
| 2023-10-31 | 41.54 | $42.13 | 391100 |
| 2023-10-30 | 41.50 | $41.92 | 464700 |
| 2023-10-27 | 41.49 | $41.37 | 846300 |
| 2023-10-26 | 41.61 | $41.80 | 760128 |
| 2023-10-25 | 41.66 | $41.79 | 675603 |
| 2023-10-24 | 41.73 | $41.89 | 423915 |
| 2023-10-23 | 41.79 | $41.61 | 430200 |
| 2023-10-20 | 41.92 | $41.65 | 476339 |
| 2023-10-19 | 42.07 | $42.02 | 737418 |
| 2023-10-18 | 42.17 | $42.26 | 274600 |
| 2023-10-17 | 42.24 | $42.89 | 409600 |
| 2023-10-16 | 42.20 | $42.95 | 397800 |
| 2023-10-13 | 42.14 | $42.65 | 377604 |
| 2023-10-12 | 42.14 | $42.52 | 387734 |
| 2023-10-11 | 42.17 | $43.16 | 359700 |
| 2023-10-10 | 42.07 | $42.75 | 772736 |
| 2023-10-09 | 42.06 | $42.05 | 294308 |
| 2023-10-06 | 42.20 | $41.75 | 599800 |
| 2023-10-05 | 42.43 | $41.18 | 1.1M |
| 2023-10-04 | 42.82 | $41.69 | 487245 |
| 2023-10-03 | 43.17 | $41.56 | 849600 |
| 2023-10-02 | 43.62 | $42.02 | 694022 |
| 2023-09-29 | 44.04 | $43.29 | 942401 |
| 2023-09-28 | 44.27 | $43.47 | 604100 |
| 2023-09-27 | 44.49 | $43.55 | 1.6M |
| 2023-09-26 | 44.74 | $43.78 | 8.3M |
| 2023-09-25 | 44.99 | $44.74 | 513800 |
| 2023-09-22 | 45.07 | $44.83 | 341900 |
| 2023-09-21 | 45.15 | $44.84 | 336938 |
| 2023-09-20 | 45.24 | $45.59 | 203926 |
| 2023-09-19 | 45.18 | $45.51 | 277700 |
| 2023-09-18 | 45.14 | $45.52 | 858809 |
| 2023-09-15 | 45.09 | $45.76 | 8.5M |
| 2023-09-14 | 44.98 | $45.73 | 373413 |
| 2023-09-13 | 44.87 | $45.18 | 340800 |
| 2023-09-12 | 44.85 | $45.28 | 317700 |
| 2023-09-11 | 44.81 | $45.10 | 740922 |
| 2023-09-08 | 44.80 | $44.83 | 169200 |
| 2023-09-07 | 44.86 | $44.62 | 347100 |
| 2023-09-06 | 44.97 | $44.37 | 316729 |
| 2023-09-05 | 45.15 | $44.89 | 456400 |
| 2023-09-01 | 45.26 | $45.46 | 354528 |
| 2023-08-31 | 45.27 | $45.44 | 442300 |
| 2023-08-30 | 45.28 | $45.95 | 334300 |
| 2023-08-29 | 45.19 | $46.00 | 168001 |
| 2023-08-28 | 45.08 | $45.46 | 277948 |
| 2023-08-25 | 45.07 | $45.21 | 777100 |
| 2023-08-24 | 45.11 | $44.95 | 216100 |
| 2023-08-23 | 45.22 | $45.28 | 184127 |
| 2023-08-22 | 45.28 | $44.83 | 1.7M |
| 2023-08-21 | 45.45 | $44.93 | 310130 |
| 2023-08-18 | 45.63 | $45.16 | 284610 |
| 2023-08-17 | 45.79 | $45.04 | 613319 |
| 2023-08-16 | 46.00 | $45.39 | 177300 |
| 2023-08-15 | 46.18 | $45.48 | 372148 |
| 2023-08-14 | 46.37 | $46.01 | 165013 |
| 2023-08-11 | 46.48 | $46.42 | 254604 |
| 2023-08-10 | 46.53 | $46.43 | 268530 |
| 2023-08-09 | 46.57 | $46.36 | 716400 |
| 2023-08-08 | 46.65 | $46.12 | 274912 |
| 2023-08-07 | 46.79 | $46.08 | 279636 |
| 2023-08-04 | 46.96 | $45.99 | 241010 |
| 2023-08-03 | 47.17 | $46.05 | 272704 |
| 2023-08-02 | 47.41 | $46.38 | 804800 |
| 2023-08-01 | 47.62 | $47.05 | 586226 |
| 2023-07-31 | 47.72 | $47.81 | 289940 |
| 2023-07-28 | 47.67 | $47.50 | 266300 |
| 2023-07-27 | 47.68 | $47.51 | 300216 |
| 2023-07-26 | 47.68 | $48.04 | 155400 |
| 2023-07-25 | 47.58 | $47.70 | 307116 |
| 2023-07-24 | 47.52 | $47.87 | 251200 |
| 2023-07-21 | 47.42 | $47.95 | 143200 |
| 2023-07-20 | 47.29 | $47.60 | 199200 |
| 2023-07-19 | 47.21 | $47.39 | 580300 |
| 2023-07-18 | 47.16 | $47.32 | 193800 |
| 2023-07-17 | 47.12 | $47.28 | 963843 |
| 2023-07-14 | 47.08 | $47.52 | 193129 |
| 2023-07-13 | 46.98 | $48.03 | 216756 |
| 2023-07-12 | 46.75 | $47.59 | 279700 |
| 2023-07-11 | 46.59 | $47.00 | 402000 |
| 2023-07-10 | 46.52 | $46.43 | 237000 |
| 2023-07-07 | 46.56 | $46.59 | 250522 |
| 2023-07-06 | 46.58 | $46.35 | 797287 |
| 2023-07-05 | 46.65 | $46.95 | 322213 |
| 2023-07-03 | 46.60 | $47.24 | 169004 |
| 2023-06-30 | 46.49 | $46.95 | 559737 |
| 2023-06-29 | 46.43 | $46.53 | 390233 |
| 2023-06-28 | 46.44 | $46.48 | 667100 |
| 2023-06-27 | 46.47 | $46.63 | 295600 |
| 2023-06-26 | 46.48 | $46.39 | 455900 |
| 2023-06-23 | 46.54 | $45.99 | 357700 |
| 2023-06-22 | 46.69 | $46.76 | 429200 |
| 2023-06-21 | 46.71 | $47.16 | 283800 |
| 2023-06-20 | 46.64 | $46.84 | 493700 |
| 2023-06-16 | 46.64 | $47.39 | 1.0M |
| 2023-06-15 | 46.52 | $47.18 | 417400 |
| 2023-06-14 | 46.43 | $46.74 | 526713 |
| 2023-06-13 | 46.43 | $46.59 | 349812 |
| 2023-06-12 | 46.45 | $46.44 | 319118 |
| 2023-06-09 | 46.51 | $46.50 | 387424 |
| 2023-06-08 | 46.58 | $46.66 | 470447 |
| 2023-06-07 | 46.62 | $46.55 | 344439 |
| 2023-06-06 | 46.70 | $47.03 | 304540 |
| 2023-06-05 | 46.69 | $46.79 | 267007 |
| 2023-06-02 | 46.73 | $47.02 | 446213 |
| 2023-06-01 | 46.73 | $46.40 | 683600 |
| 2023-05-31 | 46.87 | $46.30 | 408102 |
| 2023-05-30 | 47.06 | $46.22 | 383800 |
| 2023-05-26 | 47.29 | $46.54 | 223300 |
| 2023-05-25 | 47.50 | $46.22 | 261800 |
| 2023-05-24 | 47.81 | $46.82 | 235237 |
| 2023-05-23 | 48.04 | $47.19 | 169600 |
| 2023-05-22 | 48.24 | $47.66 | 360123 |
| 2023-05-19 | 48.37 | $47.66 | 234665 |
| 2023-05-18 | 48.52 | $47.77 | 286017 |
| 2023-05-17 | 48.67 | $48.03 | 258200 |
| 2023-05-16 | 48.79 | $47.92 | 244000 |
| 2023-05-15 | 48.95 | $48.63 | 220200 |
| 2023-05-12 | 48.98 | $48.78 | 197500 |
| 2023-05-11 | 48.99 | $48.65 | 331428 |
| 2023-05-10 | 49.02 | $49.15 | 375900 |
| 2023-05-09 | 48.95 | $48.99 | 263900 |
| 2023-05-08 | 48.90 | $48.94 | 211300 |
| 2023-05-05 | 48.85 | $48.97 | 360000 |
| 2023-05-04 | 48.78 | $48.27 | 244612 |
| 2023-05-03 | 48.85 | $48.25 | 310200 |
| 2023-05-02 | 48.94 | $48.38 | 512332 |
| 2023-05-01 | 49.01 | $48.94 | 343800 |
| 2023-04-28 | 48.96 | $48.97 | 477300 |
| 2023-04-27 | 48.90 | $48.79 | 141800 |
| 2023-04-26 | 48.87 | $48.25 | 315500 |
| 2023-04-25 | 48.94 | $48.59 | 154500 |
| 2023-04-24 | 48.95 | $49.05 | 172532 |
| 2023-04-21 | 48.86 | $48.69 | 204700 |
| 2023-04-20 | 48.83 | $48.73 | 114829 |
| 2023-04-19 | 48.78 | $48.84 | 261721 |
| 2023-04-18 | 48.69 | $48.58 | 340024 |
| 2023-04-17 | 48.64 | $48.81 | 100211 |
| 2023-04-14 | 48.54 | $48.66 | 198100 |
| 2023-04-13 | 48.44 | $49.09 | 151736 |
| 2023-04-12 | 48.24 | $48.86 | 313800 |
| 2023-04-11 | 48.04 | $48.80 | 257001 |
| 2023-04-10 | 47.83 | $48.67 | 168104 |
| 2023-04-06 | 47.61 | $48.57 | 240300 |
| 2023-04-05 | 47.37 | $48.37 | 250800 |
| 2023-04-04 | 47.13 | $47.93 | 273645 |
| 2023-04-03 | 46.95 | $47.84 | 395200 |
| 2023-03-31 | 46.75 | $47.70 | 213027 |
| 2023-03-30 | 46.56 | $47.67 | 387900 |
| 2023-03-29 | 46.34 | $47.31 | 352645 |
| 2023-03-28 | 46.16 | $46.66 | 572700 |
| 2023-03-27 | 46.09 | $46.42 | 399927 |
| 2023-03-24 | 46.06 | $46.03 | 1.3M |
| 2023-03-23 | 46.12 | $45.83 | 373833 |
| 2023-03-22 | 46.22 | $46.02 | 347503 |
| 2023-03-21 | 46.31 | $46.48 | 925100 |
| 2023-03-20 | 46.31 | $46.43 | 371300 |
| 2023-03-17 | 46.33 | $46.06 | 523122 |
| 2023-03-16 | 46.43 | $46.60 | 269359 |
| 2023-03-15 | 46.44 | $46.15 | 371243 |
| 2023-03-14 | 46.54 | $46.80 | 323414 |
| 2023-03-13 | 46.52 | $46.31 | 380700 |
| 2023-03-10 | 46.61 | $46.18 | 318900 |
| 2023-03-09 | 46.74 | $46.32 | 229900 |
| 2023-03-08 | 46.87 | $46.81 | 420000 |
| 2023-03-07 | 46.91 | $46.55 | 511900 |
| 2023-03-06 | 47.02 | $47.33 | 176900 |
| 2023-03-03 | 46.98 | $47.49 | 351100 |
| 2023-03-02 | 46.90 | $46.84 | 415943 |
| 2023-03-01 | 46.95 | $46.55 | 640044 |
| 2023-02-28 | 47.07 | $46.52 | 524029 |
| 2023-02-27 | 47.21 | $46.84 | 337900 |
| 2023-02-24 | 47.31 | $46.72 | 341000 |
| 2023-02-23 | 47.46 | $47.06 | 467029 |
| 2023-02-22 | 47.56 | $46.72 | 746900 |
| 2023-02-21 | 47.74 | $46.80 | 460648 |
| 2023-02-17 | 47.94 | $47.67 | 472033 |
| 2023-02-16 | 47.99 | $47.60 | 361400 |
| 2023-02-15 | 48.06 | $47.93 | 722743 |
| 2023-02-14 | 48.07 | $47.89 | 1.4M |
| 2023-02-13 | 48.08 | $48.08 | 287926 |
| 2023-02-10 | 48.06 | $47.55 | 383200 |
| 2023-02-09 | 48.15 | $47.30 | 380700 |
| 2023-02-08 | 48.30 | $47.51 | 595132 |
| 2023-02-07 | 48.43 | $47.92 | 298100 |
| 2023-02-06 | 48.49 | $47.77 | 295935 |
| 2023-02-03 | 48.60 | $47.90 | 595645 |
| 2023-02-02 | 48.68 | $48.66 | 784212 |
| 2023-02-01 | 48.62 | $48.69 | 318900 |
| 2023-01-31 | 48.54 | $48.26 | 193244 |
| 2023-01-30 | 48.53 | $47.91 | 385847 |
| 2023-01-27 | 48.59 | $48.48 | 368649 |
| 2023-01-26 | 48.54 | $48.61 | 315900 |
| 2023-01-25 | 48.45 | $48.53 | 208732 |
| 2023-01-24 | 48.36 | $48.66 | 357800 |
| 2023-01-23 | 48.22 | $48.54 | 630140 |
| 2023-01-20 | 48.08 | $48.51 | 277500 |
| 2023-01-19 | 47.92 | $47.95 | 373504 |
| 2023-01-18 | 47.85 | $47.90 | 446000 |
| 2023-01-17 | 47.77 | $48.42 | 534548 |
| 2023-01-13 | 47.57 | $48.45 | 537300 |
| 2023-01-12 | 47.33 | $48.35 | 185824 |
| 2023-01-11 | 47.07 | $47.95 | 276200 |
| 2023-01-10 | 46.85 | $47.46 | 1.2M |
| 2023-01-09 | 46.70 | $47.61 | 256134 |
| 2023-01-06 | 46.49 | $47.31 | 308037 |
| 2023-01-05 | 46.31 | $46.33 | 387000 |
| 2023-01-04 | 46.31 | $46.50 | 559200 |
| 2023-01-03 | 46.27 | $45.83 | 885636 |
| 2022-12-30 | 46.36 | $45.84 | 418833 |
| 2022-12-29 | 46.47 | $46.32 | 601639 |
| 2022-12-28 | 46.49 | $45.89 | 565237 |
| 2022-12-27 | 46.61 | $46.57 | 1.0M |
| 2022-12-23 | 46.60 | $46.47 | 1.0M |
| 2022-12-22 | 46.61 | $45.83 | 1.0M |
| 2022-12-21 | 46.76 | $46.20 | 494100 |
| 2022-12-20 | 46.85 | $45.52 | 627915 |
| 2022-12-19 | 47.10 | $45.48 | 952400 |
| 2022-12-16 | 47.39 | $45.70 | 1.1M |
| 2022-12-15 | 47.69 | $46.59 | 1.5M |
| 2022-12-14 | 47.83 | $47.44 | 469400 |
| 2022-12-13 | 47.82 | $47.58 | 2.0M |
| 2022-12-12 | 47.77 | $47.62 | 2.4M |
| 2022-12-09 | 47.70 | $47.02 | 443800 |
| 2022-12-08 | 47.74 | $47.35 | 448038 |
| 2022-12-07 | 47.71 | $47.08 | 452300 |
| 2022-12-06 | 47.72 | $47.05 | 496900 |
| 2022-12-05 | 47.74 | $47.10 | 966100 |
| 2022-12-02 | 47.74 | $47.84 | 460722 |
| 2022-12-01 | 47.58 | $48.10 | 386100 |
| 2022-11-30 | 47.34 | $47.91 | 271600 |
| 2022-11-29 | 47.09 | $46.80 | 366921 |
| 2022-11-28 | 47.02 | $47.07 | 407500 |
| 2022-11-25 | 46.88 | $47.60 | 185500 |
| 2022-11-23 | 46.61 | $47.38 | 858746 |
| 2022-11-22 | 46.32 | $46.92 | 2.0M |
| 2022-11-21 | 46.09 | $46.42 | 399744 |
| 2022-11-18 | 45.91 | $46.43 | 243900 |
| 2022-11-17 | 45.70 | $46.00 | 398087 |
| 2022-11-16 | 45.55 | $46.47 | 313800 |
| 2022-11-15 | 45.26 | $46.36 | 255121 |
| 2022-11-14 | 44.95 | $45.99 | 328606 |
| 2022-11-11 | 44.66 | $46.46 | 486922 |
| 2022-11-10 | 44.22 | $46.07 | 382600 |
| 2022-11-09 | 43.79 | $44.06 | 377627 |
| 2022-11-08 | 43.72 | $44.74 | 784836 |
| 2022-11-07 | 43.49 | $44.39 | 654500 |
| 2022-11-04 | 43.30 | $44.55 | 498038 |
| 2022-11-03 | 43.04 | $43.69 | 437700 |
| 2022-11-02 | 42.92 | $43.75 | 289436 |
| 2022-11-01 | 42.78 | $44.34 | 310415 |
| 2022-10-31 | 42.48 | $44.07 | 449100 |
| 2022-10-28 | 42.21 | $44.15 | 336000 |
| 2022-10-27 | 41.87 | $43.53 | 508200 |
| 2022-10-26 | 41.61 | $43.31 | 1.0M |
| 2022-10-25 | 41.37 | $42.86 | 1.2M |
| 2022-10-24 | 41.18 | $42.23 | 435400 |
| 2022-10-21 | 41.11 | $42.27 | 442432 |
| 2022-10-20 | 41.03 | $41.67 | 609737 |
| 2022-10-19 | 41.06 | $42.06 | 245141 |
| 2022-10-18 | 41.03 | $42.28 | 384016 |
| 2022-10-17 | 40.96 | $41.83 | 404928 |
| 2022-10-14 | 40.98 | $40.91 | 672504 |
| 2022-10-13 | 41.21 | $41.61 | 468400 |
| 2022-10-12 | 41.33 | $40.57 | 622100 |
| 2022-10-11 | 41.71 | $41.12 | 307027 |
| 2022-10-10 | 42.04 | $41.41 | 372200 |
| 2022-10-07 | 42.38 | $41.70 | 474300 |
| 2022-10-06 | 42.72 | $42.34 | 500721 |
| 2022-10-05 | 42.99 | $43.24 | 490706 |
| 2022-10-04 | 43.12 | $43.83 | 610718 |
| 2022-10-03 | 43.15 | $42.77 | 583500 |
| 2022-09-30 | 43.43 | $41.83 | 836116 |
| 2022-09-29 | 43.96 | $42.48 | 840100 |
| 2022-09-28 | 44.44 | $43.46 | 578000 |
| 2022-09-27 | 44.80 | $42.52 | 1.9M |
| 2022-09-26 | 45.43 | $43.04 | 741100 |
| 2022-09-23 | 46.05 | $43.91 | 582600 |
| 2022-09-22 | 46.59 | $45.47 | 350730 |
| 2022-09-21 | 46.90 | $45.55 | 418900 |
| 2022-09-20 | 47.24 | $46.39 | 1.2M |
| 2022-09-19 | 47.46 | $47.07 | 278900 |
| 2022-09-16 | 47.58 | $46.69 | 1.1M |
| 2022-09-15 | 47.79 | $47.27 | 1.0M |
| 2022-09-14 | 47.92 | $47.93 | 1.1M |
| 2022-09-13 | 47.93 | $47.68 | 1.4M |
| 2022-09-12 | 48.00 | $48.76 | 232900 |
| 2022-09-09 | 47.85 | $48.30 | 531700 |
| 2022-09-08 | 47.78 | $47.51 | 298300 |
| 2022-09-07 | 47.85 | $47.57 | 469138 |
| 2022-09-06 | 47.93 | $46.73 | 318629 |
| 2022-09-02 | 48.21 | $47.08 | 439300 |
| 2022-09-01 | 48.45 | $47.22 | 407502 |
| 2022-08-31 | 48.70 | $47.33 | 615000 |
| 2022-08-30 | 48.96 | $47.71 | 486900 |
| 2022-08-29 | 49.19 | $48.46 | 455138 |
| 2022-08-26 | 49.29 | $48.44 | 316229 |
| 2022-08-25 | 49.41 | $49.41 | 153814 |
| 2022-08-24 | 49.34 | $48.96 | 248500 |
| 2022-08-23 | 49.36 | $48.87 | 132327 |
| 2022-08-22 | 49.39 | $48.59 | 259100 |
| 2022-08-19 | 49.47 | $49.24 | 173100 |
| 2022-08-18 | 49.44 | $49.61 | 552944 |
| 2022-08-17 | 49.31 | $49.66 | 365800 |
| 2022-08-16 | 49.15 | $49.80 | 316300 |
| 2022-08-15 | 48.93 | $49.40 | 135300 |
| 2022-08-12 | 48.75 | $49.66 | 267224 |
| 2022-08-11 | 48.49 | $49.31 | 184842 |
| 2022-08-10 | 48.26 | $48.99 | 288513 |
| 2022-08-09 | 48.05 | $48.56 | 349435 |
| 2022-08-08 | 47.90 | $48.38 | 207800 |
| 2022-08-05 | 47.76 | $47.99 | 208014 |
| 2022-08-04 | 47.68 | $48.29 | 291000 |
| 2022-08-03 | 47.52 | $48.29 | 261000 |
| 2022-08-02 | 47.33 | $47.83 | 210711 |
| 2022-08-01 | 47.21 | $48.35 | 495713 |
| 2022-07-29 | 46.96 | $48.39 | 225708 |
| 2022-07-28 | 46.67 | $48.09 | 269500 |
| 2022-07-27 | 46.38 | $47.50 | 188419 |
| 2022-07-26 | 46.18 | $46.96 | 225000 |
| 2022-07-25 | 46.07 | $47.10 | 266700 |
| 2022-07-22 | 45.91 | $46.64 | 2.1M |
| 2022-07-21 | 45.82 | $46.31 | 1.1M |
| 2022-07-20 | 45.79 | $46.29 | 537900 |
| 2022-07-19 | 45.76 | $46.79 | 915733 |
| 2022-07-18 | 45.63 | $46.20 | 825500 |
| 2022-07-15 | 45.61 | $45.99 | 378905 |
| 2022-07-14 | 45.64 | $45.73 | 530842 |
| 2022-07-13 | 45.73 | $45.82 | 191606 |
| 2022-07-12 | 45.81 | $45.76 | 321335 |
| 2022-07-11 | 45.94 | $46.04 | 201740 |
| 2022-07-08 | 46.02 | $46.42 | 671609 |
| 2022-07-07 | 46.05 | $46.27 | 344500 |
| 2022-07-06 | 46.12 | $45.89 | 242100 |
| 2022-07-05 | 46.28 | $46.04 | 659900 |
| 2022-07-01 | 46.45 | $47.32 | 547500 |
| 2022-06-30 | 46.38 | $46.75 | 495033 |
| 2022-06-29 | 46.42 | $46.81 | 438707 |
| 2022-06-28 | 46.46 | $47.00 | 597624 |
| 2022-06-27 | 46.48 | $47.03 | 597400 |
| 2022-06-24 | 46.50 | $46.95 | 762713 |
| 2022-06-23 | 46.55 | $46.18 | 580500 |
| 2022-06-22 | 46.77 | $45.93 | 512700 |
| 2022-06-21 | 47.09 | $46.16 | 2.4M |
| 2022-06-17 | 47.42 | $45.28 | 644700 |
| 2022-06-16 | 48.00 | $45.35 | 728512 |
| 2022-06-15 | 48.65 | $46.42 | 2.2M |
| 2022-06-14 | 49.20 | $46.11 | 745347 |
| 2022-06-13 | 49.89 | $46.89 | 881700 |
| 2022-06-10 | 50.53 | $48.65 | 431500 |
| 2022-06-09 | 50.91 | $49.14 | 416601 |
| 2022-06-08 | 51.24 | $51.10 | 248240 |
| 2022-06-07 | 51.21 | $51.52 | 546803 |
| 2022-06-06 | 51.08 | $51.38 | 255943 |
| 2022-06-03 | 50.95 | $51.35 | 134500 |
| 2022-06-02 | 50.81 | $51.64 | 594112 |
| 2022-06-01 | 50.58 | $51.05 | 278700 |
| 2022-05-31 | 50.44 | $51.12 | 2.9M |
| 2022-05-27 | 50.26 | $51.49 | 245310 |
| 2022-05-26 | 49.97 | $50.93 | 412500 |
| 2022-05-25 | 49.75 | $50.80 | 272200 |
| 2022-05-24 | 49.52 | $50.60 | 486230 |
| 2022-05-23 | 49.30 | $50.45 | 314204 |
| 2022-05-20 | 49.08 | $49.77 | 285916 |
| 2022-05-19 | 48.96 | $49.55 | 547700 |
| 2022-05-18 | 48.88 | $49.25 | 307500 |
| 2022-05-17 | 48.84 | $49.97 | 788026 |
| 2022-05-16 | 48.65 | $49.16 | 250400 |
| 2022-05-13 | 48.61 | $48.69 | 272700 |
| 2022-05-12 | 48.66 | $47.59 | 249924 |
| 2022-05-11 | 48.95 | $47.88 | 260748 |
| 2022-05-10 | 49.23 | $47.85 | 351743 |
| 2022-05-09 | 49.56 | $48.19 | 322708 |
| 2022-05-06 | 49.88 | $49.43 | 353335 |
| 2022-05-05 | 49.99 | $49.27 | 412777 |
| 2022-05-04 | 50.15 | $50.33 | 396220 |
| 2022-05-03 | 50.11 | $49.33 | 318431 |
| 2022-05-02 | 50.27 | $48.87 | 551800 |
| 2022-04-29 | 50.56 | $48.85 | 309300 |
| 2022-04-28 | 50.90 | $50.29 | 357105 |
| 2022-04-27 | 50.99 | $49.70 | 302900 |
| 2022-04-26 | 51.21 | $49.59 | 500129 |
| 2022-04-25 | 51.49 | $50.10 | 613121 |
| 2022-04-22 | 51.70 | $50.46 | 235700 |
| 2022-04-21 | 51.87 | $51.20 | 509100 |
| 2022-04-20 | 51.90 | $51.96 | 216300 |
| 2022-04-19 | 51.77 | $51.64 | 176100 |
| 2022-04-18 | 51.68 | $51.27 | 218200 |
| 2022-04-14 | 51.65 | $51.61 | 196100 |
| 2022-04-13 | 51.54 | $51.50 | 295000 |
| 2022-04-12 | 51.42 | $51.01 | 294536 |
| 2022-04-11 | 51.38 | $51.01 | 296035 |
| 2022-04-08 | 51.34 | $51.58 | 102512 |
| 2022-04-07 | 51.15 | $51.24 | 231014 |
| 2022-04-06 | 51.01 | $51.20 | 741516 |
| 2022-04-05 | 50.84 | $50.89 | 331531 |
| 2022-04-04 | 50.70 | $51.10 | 176500 |
| 2022-04-01 | 50.50 | $51.31 | 420400 |
| 2022-03-31 | 50.20 | $50.86 | 626800 |
| 2022-03-30 | 49.95 | $50.95 | 355900 |
| 2022-03-29 | 49.64 | $50.67 | 490131 |
| 2022-03-28 | 49.33 | $50.17 | 301600 |
| 2022-03-25 | 49.07 | $50.27 | 191228 |
| 2022-03-24 | 48.75 | $49.66 | 488800 |
| 2022-03-23 | 48.50 | $49.02 | 287900 |
| 2022-03-22 | 48.34 | $49.12 | 124900 |
| 2022-03-21 | 48.13 | $48.93 | 174800 |
| 2022-03-18 | 47.92 | $48.93 | 365725 |
| 2022-03-17 | 47.69 | $48.49 | 360900 |
| 2022-03-16 | 47.50 | $48.00 | 358200 |
| 2022-03-15 | 47.39 | $47.48 | 2.4M |
| 2022-03-14 | 47.38 | $47.06 | 879900 |
| 2022-03-11 | 47.44 | $47.37 | 709246 |
| 2022-03-10 | 47.46 | $47.64 | 312400 |
| 2022-03-09 | 47.41 | $47.85 | 453200 |
| 2022-03-08 | 47.32 | $46.87 | 715600 |
| 2022-03-07 | 47.42 | $46.85 | 478600 |
| 2022-03-04 | 47.54 | $47.58 | 393620 |
| 2022-03-03 | 47.52 | $47.57 | 309200 |
| 2022-03-02 | 47.50 | $47.85 | 534706 |
| 2022-03-01 | 47.42 | $47.19 | 354331 |
| 2022-02-28 | 47.47 | $48.16 | 1.1M |
| 2022-02-25 | 47.32 | $47.85 | 788435 |
| 2022-02-24 | 47.20 | $46.43 | 349100 |
| 2022-02-23 | 47.38 | $46.63 | 263100 |
| 2022-02-22 | 47.53 | $47.00 | 194415 |
| 2022-02-18 | 47.64 | $47.34 | 106838 |
| 2022-02-17 | 47.68 | $47.71 | 365400 |
| 2022-02-16 | 47.66 | $47.67 | 192100 |
| 2022-02-15 | 47.64 | $47.53 | 278207 |
| 2022-02-14 | 47.65 | $47.12 | 163900 |
| 2022-02-11 | 47.74 | $47.69 | 210000 |
| 2022-02-10 | 47.73 | $47.96 | 485500 |
| 2022-02-09 | 47.65 | $48.47 | 522245 |
| 2022-02-08 | 47.46 | $47.78 | 161400 |
| 2022-02-07 | 47.37 | $47.45 | 164008 |
| 2022-02-04 | 47.35 | $47.47 | 155747 |
| 2022-02-03 | 47.31 | $47.63 | 369732 |
| 2022-02-02 | 47.24 | $47.85 | 413600 |
| 2022-02-01 | 47.11 | $47.51 | 1.3M |
| 2022-01-31 | 47.03 | $47.24 | 172535 |
| 2022-01-28 | 46.99 | $46.53 | 296037 |
| 2022-01-27 | 47.09 | $46.29 | 250123 |
| 2022-01-26 | 47.27 | $46.39 | 281200 |
| 2022-01-25 | 47.45 | $46.61 | 345733 |
| 2022-01-24 | 47.61 | $46.67 | 599724 |
| 2022-01-21 | 47.78 | $47.17 | 159000 |
| 2022-01-20 | 47.88 | $47.44 | 262300 |
| 2022-01-19 | 47.93 | $47.69 | 289600 |
| 2022-01-18 | 47.94 | $47.65 | 454033 |
| 2022-01-14 | 47.95 | $48.23 | 106540 |
| 2022-01-13 | 47.84 | $48.17 | 123019 |
| 2022-01-12 | 47.72 | $48.19 | 492925 |
| 2022-01-11 | 47.58 | $47.73 | 472928 |
| 2022-01-10 | 47.50 | $47.58 | 418820 |
| 2022-01-07 | 47.45 | $47.66 | 377100 |
| 2022-01-06 | 47.37 | $47.39 | 214600 |
| 2022-01-05 | 47.33 | $47.43 | 450000 |
| 2022-01-04 | 47.27 | $47.85 | 306100 |
| 2022-01-03 | 47.12 | $47.83 | 215527 |
| 2021-12-31 | 46.94 | $47.59 | 90000 |
| 2021-12-30 | 46.79 | $47.47 | 215300 |
| 2021-12-29 | 46.63 | $47.46 | 115726 |
| 2021-12-28 | 46.45 | $47.33 | 965700 |
| 2021-12-27 | 46.27 | $47.15 | 147200 |
| 2021-12-23 | 46.10 | $46.85 | 157520 |
| 2021-12-22 | 45.97 | $46.66 | 306200 |
| 2021-12-21 | 45.85 | $46.26 | 276222 |
| 2021-12-20 | 45.81 | $45.73 | 1.0M |
| 2021-12-17 | 45.87 | $45.71 | 283400 |
| 2021-12-16 | 45.95 | $46.12 | 426901 |
| 2021-12-15 | 45.96 | $46.18 | 289332 |
| 2021-12-14 | 45.95 | $45.63 | 311000 |
| 2021-12-13 | 46.07 | $45.84 | 546900 |
| 2021-12-10 | 46.16 | $46.60 | 165000 |
| 2021-12-09 | 46.11 | $46.46 | 132540 |
| 2021-12-08 | 46.08 | $46.86 | 172700 |
| 2021-12-07 | 45.96 | $46.78 | 287218 |
| 2021-12-06 | 45.85 | $46.30 | 257900 |
| 2021-12-03 | 45.82 | $45.45 | 185600 |
| 2021-12-02 | 45.97 | $45.42 | 247900 |
| 2021-12-01 | 46.15 | $44.99 | 300938 |
| 2021-11-30 | 46.46 | $45.35 | 291900 |
| 2021-11-29 | 46.74 | $45.91 | 259303 |
| 2021-11-26 | 46.95 | $45.82 | 121300 |
| 2021-11-24 | 47.22 | $46.98 | 172201 |
| 2021-11-23 | 47.28 | $46.77 | 137500 |
| 2021-11-22 | 47.40 | $46.51 | 267200 |
| 2021-11-19 | 47.59 | $46.59 | 292921 |
| 2021-11-18 | 47.80 | $47.26 | 189620 |
| 2021-11-17 | 47.90 | $47.32 | 203135 |
| 2021-11-16 | 48.01 | $47.40 | 170700 |
| 2021-11-15 | 48.11 | $47.83 | 168636 |
| 2021-11-12 | 48.13 | $47.70 | 106032 |
| 2021-11-11 | 48.19 | $47.60 | 963600 |
| 2021-11-10 | 48.27 | $47.91 | 390548 |
| 2021-11-09 | 48.30 | $48.15 | 168150 |
| 2021-11-08 | 48.28 | $48.30 | 205400 |
| 2021-11-05 | 48.22 | $48.40 | 109700 |
| 2021-11-04 | 48.13 | $47.94 | 131900 |
| 2021-11-03 | 48.11 | $47.92 | 163500 |
| 2021-11-02 | 48.10 | $47.99 | 175300 |
| 2021-11-01 | 48.07 | $48.23 | 189145 |
| 2021-10-29 | 47.98 | $47.77 | 254937 |
| 2021-10-28 | 47.97 | $48.05 | 182100 |
| 2021-10-27 | 47.90 | $47.73 | 462034 |
| 2021-10-26 | 47.87 | $47.92 | 246100 |
| 2021-10-25 | 47.81 | $47.88 | 162800 |
| 2021-10-22 | 47.73 | $48.08 | 137600 |
| 2021-10-21 | 47.60 | $47.95 | 132625 |
| 2021-10-20 | 47.48 | $48.38 | 167941 |
| 2021-10-19 | 47.24 | $47.93 | 175845 |
| 2021-10-18 | 47.06 | $47.40 | 186339 |
| 2021-10-15 | 46.95 | $47.73 | 1.0M |
| 2021-10-14 | 46.76 | $47.58 | 183300 |
| 2021-10-13 | 46.57 | $47.05 | 287009 |
| 2021-10-12 | 46.46 | $46.59 | 191524 |
| 2021-10-11 | 46.43 | $46.23 | 168500 |
| 2021-10-08 | 46.46 | $46.80 | 351940 |
| 2021-10-07 | 46.39 | $46.69 | 180127 |
| 2021-10-06 | 46.32 | $46.58 | 358600 |
| 2021-10-05 | 46.27 | $46.59 | 467130 |
| 2021-10-04 | 46.21 | $46.60 | 227328 |
| 2021-10-01 | 46.13 | $46.20 | 164500 |
| 2021-09-30 | 46.13 | $45.90 | 253806 |
| 2021-09-29 | 46.20 | $45.90 | 148500 |
| 2021-09-28 | 46.27 | $45.91 | 286100 |
| 2021-09-27 | 46.35 | $46.48 | 380729 |
| 2021-09-24 | 46.33 | $46.35 | 186512 |
| 2021-09-23 | 46.33 | $46.46 | 160105 |
| 2021-09-22 | 46.31 | $46.16 | 119144 |
| 2021-09-21 | 46.35 | $45.82 | 196687 |
| 2021-09-20 | 46.46 | $45.55 | 269679 |
| 2021-09-17 | 46.66 | $45.90 | 278000 |
| 2021-09-16 | 46.80 | $46.30 | 136307 |
| 2021-09-15 | 46.89 | $46.70 | 316248 |
| 2021-09-14 | 46.91 | $46.47 | 154623 |
| 2021-09-13 | 46.97 | $46.99 | 180621 |
| 2021-09-10 | 46.93 | $46.45 | 354514 |
| 2021-09-09 | 47.00 | $46.99 | 180300 |
| 2021-09-08 | 46.97 | $47.17 | 256700 |
| 2021-09-07 | 46.89 | $46.95 | 264700 |
| 2021-09-03 | 46.84 | $47.26 | 406530 |
| 2021-09-02 | 46.72 | $47.47 | 188206 |
| 2021-09-01 | 46.53 | $47.07 | 193946 |
| 2021-08-31 | 46.40 | $46.51 | 530800 |
| 2021-08-30 | 46.36 | $46.64 | 381710 |
| 2021-08-27 | 46.29 | $46.70 | 164444 |
| 2021-08-26 | 46.19 | $46.19 | 169329 |
| 2021-08-25 | 46.18 | $46.50 | 310800 |
| 2021-08-24 | 46.11 | $46.37 | 1.1M |
| 2021-08-23 | 46.05 | $46.26 | 236012 |
| 2021-08-20 | 46.01 | $46.00 | 229423 |
| 2021-08-19 | 46.01 | $45.67 | 395800 |
| 2021-08-18 | 46.09 | $46.04 | 156644 |
| 2021-08-17 | 46.09 | $46.03 | 152000 |
| 2021-08-16 | 46.10 | $46.49 | 128520 |
| 2021-08-13 | 46.02 | $46.31 | 368400 |
| 2021-08-12 | 45.96 | $46.17 | 160927 |
| 2021-08-11 | 45.92 | $46.27 | 118900 |
| 2021-08-10 | 45.86 | $45.90 | 245127 |
| 2021-08-09 | 45.86 | $45.95 | 130100 |
| 2021-08-06 | 45.85 | $46.22 | 144800 |
| 2021-08-05 | 45.78 | $46.18 | 120935 |
| 2021-08-04 | 45.72 | $45.81 | 193500 |
| 2021-08-03 | 45.72 | $46.07 | 102933 |
| 2021-08-02 | 45.67 | $45.90 | 116400 |
| 2021-07-30 | 45.64 | $45.88 | 214635 |
| 2021-07-29 | 45.62 | $46.19 | 105836 |
| 2021-07-28 | 45.53 | $46.07 | 239400 |
| 2021-07-27 | 45.45 | $45.91 | 444045 |
| 2021-07-26 | 45.40 | $45.90 | 282931 |
| 2021-07-23 | 45.35 | $45.63 | 131132 |
| 2021-07-22 | 45.34 | $45.39 | 309900 |
| 2021-07-21 | 45.39 | $45.20 | 144500 |
| 2021-07-20 | 45.48 | $44.93 | 241400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
67.04
2026-07-17
Close Price
$66.94
Vol: 676813
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
40.44
Average
51.82
Maximum
69.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.04 | $66.94 | 676813 |
| 2026-07-16 | 67.04 | $66.87 | 672468 |
| 2026-07-15 | 67.06 | $67.01 | 452436 |
| 2026-07-14 | 67.05 | $67.12 | 525200 |
| 2026-07-13 | 66.99 | $67.01 | 395400 |
| 2026-07-10 | 66.95 | $66.91 | 573536 |
| 2026-07-09 | 66.93 | $66.75 | 453943 |
| 2026-07-08 | 66.96 | $66.99 | 772319 |
| 2026-07-07 | 66.91 | $67.17 | 441905 |
| 2026-07-06 | 66.80 | $67.03 | 534700 |
| 2026-07-02 | 66.71 | $66.87 | 606966 |
| 2026-07-01 | 66.65 | $65.79 | 1.1M |
| 2026-06-30 | 66.91 | $66.60 | 2.6M |
| 2026-06-29 | 66.98 | $67.37 | 493200 |
| 2026-06-26 | 66.81 | $67.42 | 433400 |
| 2026-06-25 | 66.59 | $67.32 | 1.8M |
| 2026-06-24 | 66.35 | $66.60 | 734100 |
| 2026-06-23 | 66.30 | $66.36 | 703900 |
| 2026-06-22 | 66.30 | $66.38 | 715000 |
| 2026-06-18 | 66.31 | $66.36 | 601025 |
| 2026-06-17 | 66.33 | $65.98 | 833500 |
| 2026-06-16 | 66.47 | $66.73 | 1.1M |
| 2026-06-15 | 66.41 | $66.65 | 644556 |
| 2026-06-12 | 66.37 | $67.30 | 425111 |
| 2026-06-11 | 66.11 | $66.85 | 805280 |
| 2026-06-10 | 65.95 | $66.05 | 709644 |
| 2026-06-09 | 66.01 | $65.99 | 777045 |
| 2026-06-08 | 66.11 | $65.70 | 481700 |
| 2026-06-05 | 66.33 | $66.18 | 680600 |
| 2026-06-04 | 66.45 | $66.72 | 492846 |
| 2026-06-03 | 66.43 | $66.30 | 969849 |
| 2026-06-02 | 66.54 | $66.68 | 912406 |
| 2026-06-01 | 66.57 | $65.73 | 711258 |
| 2026-05-29 | 66.90 | $66.60 | 1.3M |
| 2026-05-28 | 67.03 | $66.79 | 643200 |
| 2026-05-27 | 67.14 | $67.14 | 1.0M |
| 2026-05-26 | 67.16 | $67.65 | 1.1M |
| 2026-05-22 | 67.02 | $67.40 | 521900 |
| 2026-05-21 | 66.93 | $67.49 | 662400 |
| 2026-05-20 | 66.80 | $67.20 | 840816 |
| 2026-05-19 | 66.74 | $66.74 | 566614 |
| 2026-05-18 | 66.82 | $66.64 | 733647 |
| 2026-05-15 | 66.94 | $66.05 | 638200 |
| 2026-05-14 | 67.29 | $67.32 | 622519 |
| 2026-05-13 | 67.31 | $67.09 | 768100 |
| 2026-05-12 | 67.40 | $67.37 | 758400 |
| 2026-05-11 | 67.43 | $67.42 | 868300 |
| 2026-05-08 | 67.46 | $66.98 | 614973 |
| 2026-05-07 | 67.62 | $67.10 | 505747 |
| 2026-05-06 | 67.79 | $67.95 | 601606 |
| 2026-05-05 | 67.72 | $68.00 | 490300 |
| 2026-05-04 | 67.62 | $67.55 | 715800 |
| 2026-05-01 | 67.63 | $68.14 | 590000 |
| 2026-04-30 | 67.47 | $68.53 | 2.3M |
| 2026-04-29 | 67.14 | $66.54 | 1.1M |
| 2026-04-28 | 67.37 | $67.54 | 550117 |
| 2026-04-27 | 67.34 | $67.30 | 835613 |
| 2026-04-24 | 67.38 | $67.75 | 575158 |
| 2026-04-23 | 67.28 | $67.35 | 854400 |
| 2026-04-22 | 67.29 | $66.87 | 1.3M |
| 2026-04-21 | 67.45 | $66.60 | 809847 |
| 2026-04-20 | 67.74 | $67.34 | 498530 |
| 2026-04-17 | 67.85 | $67.56 | 999000 |
| 2026-04-16 | 67.91 | $67.37 | 738100 |
| 2026-04-15 | 68.05 | $67.52 | 597300 |
| 2026-04-14 | 68.16 | $67.91 | 673840 |
| 2026-04-13 | 68.16 | $67.99 | 745125 |
| 2026-04-10 | 68.14 | $68.61 | 742604 |
| 2026-04-09 | 67.90 | $69.03 | 968501 |
| 2026-04-08 | 67.48 | $68.75 | 826625 |
| 2026-04-07 | 67.05 | $67.69 | 594502 |
| 2026-04-06 | 66.86 | $67.65 | 1.1M |
| 2026-04-02 | 66.64 | $67.68 | 779400 |
| 2026-04-01 | 66.37 | $67.22 | 1.3M |
| 2026-03-31 | 66.19 | $67.00 | 1.4M |
| 2026-03-30 | 66.04 | $66.47 | 2.2M |
| 2026-03-27 | 66.04 | $66.38 | 783738 |
| 2026-03-26 | 66.08 | $66.38 | 1.0M |
| 2026-03-25 | 66.13 | $66.86 | 1.6M |
| 2026-03-24 | 66.04 | $66.35 | 1.6M |
| 2026-03-23 | 66.11 | $65.94 | 1.5M |
| 2026-03-20 | 66.33 | $65.30 | 1.8M |
| 2026-03-19 | 66.80 | $66.89 | 641200 |
| 2026-03-18 | 66.88 | $66.56 | 862148 |
| 2026-03-17 | 67.09 | $67.44 | 799527 |
| 2026-03-16 | 67.06 | $67.25 | 717000 |
| 2026-03-13 | 67.09 | $66.50 | 963140 |
| 2026-03-12 | 67.36 | $66.59 | 697600 |
| 2026-03-11 | 67.67 | $66.83 | 501100 |
| 2026-03-10 | 67.96 | $66.94 | 649452 |
| 2026-03-09 | 68.28 | $67.14 | 987754 |
| 2026-03-06 | 68.59 | $67.10 | 919600 |
| 2026-03-05 | 68.97 | $67.30 | 625500 |
| 2026-03-04 | 69.36 | $68.15 | 605300 |
| 2026-03-03 | 69.55 | $67.77 | 1.7M |
| 2026-03-02 | 69.88 | $68.99 | 739854 |
| 2026-02-27 | 69.86 | $69.37 | 843300 |
| 2026-02-26 | 69.70 | $69.25 | 836824 |
| 2026-02-25 | 69.51 | $69.14 | 799700 |
| 2026-02-24 | 69.29 | $68.88 | 924150 |
| 2026-02-23 | 69.08 | $68.68 | 996332 |
| 2026-02-20 | 68.86 | $68.56 | 739500 |
| 2026-02-19 | 68.59 | $67.94 | 629242 |
| 2026-02-18 | 68.44 | $67.98 | 1.4M |
| 2026-02-17 | 68.21 | $68.62 | 811836 |
| 2026-02-13 | 67.71 | $68.35 | 767100 |
| 2026-02-12 | 67.15 | $67.39 | 1.3M |
| 2026-02-11 | 66.75 | $67.45 | 649200 |
| 2026-02-10 | 66.22 | $66.60 | 806136 |
| 2026-02-09 | 65.82 | $66.43 | 709000 |
| 2026-02-06 | 65.36 | $65.73 | 1.3M |
| 2026-02-05 | 65.02 | $64.92 | 1.1M |
| 2026-02-04 | 64.84 | $64.70 | 789500 |
| 2026-02-03 | 64.67 | $64.86 | 736700 |
| 2026-02-02 | 64.40 | $63.96 | 1.1M |
| 2026-01-30 | 64.34 | $64.41 | 1.1M |
| 2026-01-29 | 64.11 | $64.79 | 1.3M |
| 2026-01-28 | 63.70 | $64.35 | 2.2M |
| 2026-01-27 | 63.33 | $64.43 | 975955 |
| 2026-01-26 | 62.84 | $63.40 | 827000 |
| 2026-01-23 | 62.56 | $63.04 | 786211 |
| 2026-01-22 | 62.33 | $62.86 | 946300 |
| 2026-01-21 | 62.11 | $62.47 | 1.0M |
| 2026-01-20 | 61.95 | $62.12 | 942200 |
| 2026-01-16 | 61.87 | $62.24 | 616200 |
| 2026-01-15 | 61.73 | $61.85 | 1.8M |
| 2026-01-14 | 61.68 | $61.82 | 453532 |
| 2026-01-13 | 61.64 | $61.50 | 721400 |
| 2026-01-12 | 61.68 | $61.85 | 457600 |
| 2026-01-09 | 61.62 | $61.80 | 620100 |
| 2026-01-08 | 61.57 | $61.68 | 532562 |
| 2026-01-07 | 61.55 | $61.33 | 471100 |
| 2026-01-06 | 61.63 | $61.70 | 1.1M |
| 2026-01-05 | 61.61 | $61.83 | 1.1M |
| 2026-01-02 | 61.54 | $61.94 | 886500 |
| 2025-12-31 | 61.43 | $61.36 | 3.8M |
| 2025-12-30 | 61.48 | $61.72 | 689414 |
| 2025-12-29 | 61.43 | $61.72 | 409700 |
| 2025-12-26 | 61.37 | $61.83 | 486117 |
| 2025-12-24 | 61.26 | $61.81 | 245329 |
| 2025-12-23 | 61.14 | $61.75 | 2.9M |
| 2025-12-22 | 61.02 | $61.13 | 928238 |
| 2025-12-19 | 61.07 | $60.77 | 974727 |
| 2025-12-18 | 61.25 | $60.87 | 490736 |
| 2025-12-17 | 61.45 | $60.72 | 1.3M |
| 2025-12-16 | 61.74 | $60.78 | 820600 |
| 2025-12-15 | 62.07 | $62.27 | 679000 |
| 2025-12-12 | 62.01 | $62.04 | 786700 |
| 2025-12-11 | 62.00 | $62.19 | 798800 |
| 2025-12-10 | 61.94 | $61.56 | 1.0M |
| 2025-12-09 | 62.07 | $61.54 | 1.2M |
| 2025-12-08 | 62.24 | $61.69 | 657000 |
| 2025-12-05 | 62.39 | $62.00 | 391318 |
| 2025-12-04 | 62.48 | $62.33 | 693545 |
| 2025-12-03 | 62.47 | $62.44 | 428002 |
| 2025-12-02 | 62.42 | $62.36 | 593400 |
| 2025-12-01 | 62.38 | $62.57 | 536000 |
| 2025-11-28 | 62.27 | $63.06 | 248701 |
| 2025-11-26 | 61.97 | $62.73 | 623200 |
| 2025-11-25 | 61.71 | $62.17 | 1.2M |
| 2025-11-24 | 61.56 | $61.82 | 1.1M |
| 2025-11-21 | 61.50 | $61.35 | 551500 |
| 2025-11-20 | 61.57 | $61.00 | 620700 |
| 2025-11-19 | 61.77 | $61.40 | 733239 |
| 2025-11-18 | 61.89 | $61.57 | 453300 |
| 2025-11-17 | 61.97 | $61.85 | 1.5M |
| 2025-11-14 | 61.99 | $62.18 | 556300 |
| 2025-11-13 | 61.89 | $61.86 | 578600 |
| 2025-11-12 | 61.88 | $62.49 | 597620 |
| 2025-11-11 | 61.67 | $62.36 | 396400 |
| 2025-11-10 | 61.44 | $61.95 | 653100 |
| 2025-11-07 | 61.30 | $61.65 | 350006 |
| 2025-11-06 | 61.23 | $61.14 | 609345 |
| 2025-11-05 | 61.30 | $61.36 | 501400 |
| 2025-11-04 | 61.32 | $60.97 | 1.2M |
| 2025-11-03 | 61.46 | $61.27 | 565300 |
| 2025-10-31 | 61.55 | $61.00 | 737600 |
| 2025-10-30 | 61.73 | $61.22 | 445600 |
| 2025-10-29 | 61.89 | $61.39 | 1.0M |
| 2025-10-28 | 62.03 | $61.87 | 776628 |
| 2025-10-27 | 62.03 | $62.10 | 556232 |
| 2025-10-24 | 61.97 | $61.88 | 731109 |
| 2025-10-23 | 61.95 | $61.80 | 925900 |
| 2025-10-22 | 61.96 | $61.76 | 566490 |
| 2025-10-21 | 61.97 | $61.43 | 435900 |
| 2025-10-20 | 62.08 | $62.13 | 462322 |
| 2025-10-17 | 61.99 | $62.04 | 595100 |
| 2025-10-16 | 61.90 | $61.86 | 1.1M |
| 2025-10-15 | 61.85 | $62.24 | 648100 |
| 2025-10-14 | 61.66 | $61.81 | 979000 |
| 2025-10-13 | 61.55 | $61.47 | 416300 |
| 2025-10-10 | 61.53 | $61.07 | 585730 |
| 2025-10-09 | 61.63 | $61.39 | 736000 |
| 2025-10-08 | 61.64 | $61.85 | 939000 |
| 2025-10-07 | 61.50 | $61.59 | 497445 |
| 2025-10-06 | 61.40 | $61.64 | 412122 |
| 2025-10-03 | 61.27 | $61.61 | 670215 |
| 2025-10-02 | 61.11 | $61.24 | 398200 |
| 2025-10-01 | 61.03 | $61.32 | 691600 |
| 2025-09-30 | 60.90 | $61.12 | 904602 |
| 2025-09-29 | 60.81 | $60.91 | 527400 |
| 2025-09-26 | 60.76 | $61.02 | 639427 |
| 2025-09-25 | 60.67 | $60.54 | 595200 |
| 2025-09-24 | 60.70 | $60.81 | 579617 |
| 2025-09-23 | 60.66 | $60.84 | 853640 |
| 2025-09-22 | 60.59 | $60.75 | 918400 |
| 2025-09-19 | 60.54 | $60.35 | 1.8M |
| 2025-09-18 | 60.61 | $60.43 | 524300 |
| 2025-09-17 | 60.66 | $60.72 | 411742 |
| 2025-09-16 | 60.62 | $60.71 | 659305 |
| 2025-09-15 | 60.58 | $61.16 | 523535 |
| 2025-09-12 | 60.39 | $61.09 | 901600 |
| 2025-09-11 | 60.18 | $60.90 | 1.0M |
| 2025-09-10 | 59.99 | $60.36 | 821100 |
| 2025-09-09 | 59.92 | $59.94 | 423733 |
| 2025-09-08 | 59.98 | $59.81 | 682310 |
| 2025-09-05 | 60.09 | $59.87 | 745400 |
| 2025-09-04 | 60.22 | $59.83 | 785700 |
| 2025-09-03 | 60.38 | $59.63 | 1.6M |
| 2025-09-02 | 60.63 | $59.75 | 2.6M |
| 2025-08-29 | 60.91 | $60.35 | 755100 |
| 2025-08-28 | 61.05 | $60.61 | 686800 |
| 2025-08-27 | 61.13 | $60.57 | 1.2M |
| 2025-08-26 | 61.24 | $60.67 | 973606 |
| 2025-08-25 | 61.33 | $60.65 | 579400 |
| 2025-08-22 | 61.44 | $61.43 | 913255 |
| 2025-08-21 | 61.31 | $61.18 | 836500 |
| 2025-08-20 | 61.23 | $61.31 | 2.6M |
| 2025-08-19 | 61.08 | $60.94 | 486400 |
| 2025-08-18 | 61.00 | $60.75 | 407055 |
| 2025-08-15 | 60.95 | $61.00 | 474900 |
| 2025-08-14 | 60.81 | $60.88 | 583300 |
| 2025-08-13 | 60.66 | $60.98 | 465515 |
| 2025-08-12 | 60.44 | $60.75 | 403015 |
| 2025-08-11 | 60.24 | $60.37 | 257619 |
| 2025-08-08 | 60.10 | $60.30 | 953500 |
| 2025-08-07 | 59.95 | $60.38 | 550946 |
| 2025-08-06 | 59.74 | $60.06 | 377740 |
| 2025-08-05 | 59.58 | $59.97 | 525315 |
| 2025-08-04 | 59.40 | $60.04 | 801012 |
| 2025-08-01 | 59.16 | $59.20 | 483137 |
| 2025-07-31 | 59.14 | $59.08 | 1.0M |
| 2025-07-30 | 59.14 | $59.16 | 470335 |
| 2025-07-29 | 59.12 | $59.18 | 380447 |
| 2025-07-28 | 59.09 | $58.70 | 198400 |
| 2025-07-25 | 59.20 | $59.36 | 289100 |
| 2025-07-24 | 59.12 | $59.25 | 837446 |
| 2025-07-23 | 59.05 | $59.42 | 511233 |
| 2025-07-22 | 58.92 | $59.41 | 897745 |
| 2025-07-21 | 58.76 | $59.11 | 498530 |
| 2025-07-18 | 58.66 | $59.12 | 584000 |
| 2025-07-17 | 58.53 | $58.68 | 327900 |
| 2025-07-16 | 58.52 | $58.54 | 521300 |
| 2025-07-15 | 58.55 | $58.29 | 390208 |
| 2025-07-14 | 58.67 | $59.01 | 401716 |
| 2025-07-11 | 58.58 | $58.69 | 557807 |
| 2025-07-10 | 58.58 | $58.84 | 473200 |
| 2025-07-09 | 58.53 | $58.51 | 632841 |
| 2025-07-08 | 58.57 | $58.34 | 532150 |
| 2025-07-07 | 58.68 | $58.59 | 636300 |
| 2025-07-03 | 58.74 | $59.05 | 431929 |
| 2025-07-02 | 58.66 | $59.01 | 827000 |
| 2025-07-01 | 58.58 | $59.08 | 959732 |
| 2025-06-30 | 58.46 | $59.20 | 988213 |
| 2025-06-27 | 58.27 | $58.69 | 1.8M |
| 2025-06-26 | 58.21 | $58.64 | 1.1M |
| 2025-06-25 | 58.15 | $58.05 | 4.9M |
| 2025-06-24 | 58.27 | $58.41 | 1.5M |
| 2025-06-23 | 58.31 | $58.14 | 1.1M |
| 2025-06-20 | 58.44 | $57.73 | 1.1M |
| 2025-06-18 | 58.73 | $57.90 | 1.2M |
| 2025-06-17 | 59.03 | $57.87 | 3.1M |
| 2025-06-16 | 59.40 | $58.37 | 654500 |
| 2025-06-13 | 59.69 | $59.42 | 605250 |
| 2025-06-12 | 59.69 | $59.83 | 524200 |
| 2025-06-11 | 59.57 | $59.31 | 330100 |
| 2025-06-10 | 59.57 | $59.14 | 424200 |
| 2025-06-09 | 59.61 | $59.05 | 452441 |
| 2025-06-06 | 59.68 | $59.61 | 701512 |
| 2025-06-05 | 59.58 | $59.38 | 389100 |
| 2025-06-04 | 59.52 | $59.16 | 2.6M |
| 2025-06-03 | 59.50 | $59.42 | 421037 |
| 2025-06-02 | 59.38 | $59.64 | 668822 |
| 2025-05-30 | 59.15 | $59.00 | 376041 |
| 2025-05-29 | 59.06 | $58.71 | 573708 |
| 2025-05-28 | 59.03 | $58.39 | 739300 |
| 2025-05-27 | 59.08 | $58.97 | 643129 |
| 2025-05-23 | 58.94 | $58.74 | 355000 |
| 2025-05-22 | 58.83 | $58.16 | 432203 |
| 2025-05-21 | 58.86 | $58.53 | 1.1M |
| 2025-05-20 | 58.77 | $59.11 | 637300 |
| 2025-05-19 | 58.46 | $58.76 | 1.5M |
| 2025-05-16 | 58.18 | $58.43 | 689400 |
| 2025-05-15 | 57.92 | $58.11 | 437401 |
| 2025-05-14 | 57.70 | $57.14 | 456746 |
| 2025-05-13 | 57.72 | $57.13 | 454418 |
| 2025-05-12 | 57.74 | $56.83 | 680200 |
| 2025-05-09 | 57.83 | $57.34 | 565200 |
| 2025-05-08 | 57.77 | $57.23 | 1.1M |
| 2025-05-07 | 57.72 | $57.82 | 401414 |
| 2025-05-06 | 57.45 | $57.59 | 394400 |
| 2025-05-05 | 57.17 | $57.11 | 1.7M |
| 2025-05-02 | 56.97 | $57.13 | 1.1M |
| 2025-05-01 | 56.71 | $56.45 | 348400 |
| 2025-04-30 | 56.59 | $56.39 | 719600 |
| 2025-04-29 | 56.44 | $56.62 | 430178 |
| 2025-04-28 | 56.18 | $56.66 | 625429 |
| 2025-04-25 | 55.83 | $56.31 | 700100 |
| 2025-04-24 | 55.50 | $56.33 | 587000 |
| 2025-04-23 | 55.08 | $55.68 | 475600 |
| 2025-04-22 | 54.78 | $55.66 | 641501 |
| 2025-04-21 | 54.40 | $54.66 | 634725 |
| 2025-04-17 | 54.25 | $55.43 | 600400 |
| 2025-04-16 | 53.83 | $54.84 | 602337 |
| 2025-04-15 | 53.50 | $54.63 | 383409 |
| 2025-04-14 | 53.16 | $54.52 | 692600 |
| 2025-04-11 | 52.79 | $53.81 | 1.9M |
| 2025-04-10 | 52.57 | $52.76 | 1.2M |
| 2025-04-09 | 52.64 | $52.85 | 1.2M |
| 2025-04-08 | 52.70 | $50.55 | 1.7M |
| 2025-04-07 | 53.52 | $50.92 | 844900 |
| 2025-04-04 | 54.40 | $51.98 | 952400 |
| 2025-04-03 | 55.13 | $55.09 | 613213 |
| 2025-04-02 | 55.03 | $55.39 | 564200 |
| 2025-04-01 | 54.81 | $54.92 | 698900 |
| 2025-03-31 | 54.68 | $54.67 | 672900 |
| 2025-03-28 | 54.60 | $54.47 | 314700 |
| 2025-03-27 | 54.55 | $54.39 | 563625 |
| 2025-03-26 | 54.51 | $54.43 | 527441 |
| 2025-03-25 | 54.45 | $54.59 | 487900 |
| 2025-03-24 | 54.32 | $54.55 | 375900 |
| 2025-03-21 | 54.16 | $54.24 | 430407 |
| 2025-03-20 | 54.07 | $54.65 | 501212 |
| 2025-03-19 | 53.82 | $54.58 | 670600 |
| 2025-03-18 | 53.53 | $54.22 | 855047 |
| 2025-03-17 | 53.30 | $54.57 | 2.2M |
| 2025-03-14 | 52.90 | $53.87 | 738437 |
| 2025-03-13 | 52.65 | $52.74 | 330100 |
| 2025-03-12 | 52.70 | $52.76 | 582208 |
| 2025-03-11 | 52.76 | $52.79 | 532100 |
| 2025-03-10 | 52.83 | $52.81 | 685232 |
| 2025-03-07 | 52.91 | $52.96 | 550410 |
| 2025-03-06 | 52.97 | $52.28 | 542237 |
| 2025-03-05 | 53.27 | $53.21 | 396025 |
| 2025-03-04 | 53.33 | $53.15 | 489636 |
| 2025-03-03 | 53.43 | $53.22 | 808600 |
| 2025-02-28 | 53.54 | $53.47 | 1.5M |
| 2025-02-27 | 53.58 | $52.85 | 569100 |
| 2025-02-26 | 53.84 | $53.50 | 549734 |
| 2025-02-25 | 53.95 | $53.40 | 800266 |
| 2025-02-24 | 54.10 | $53.58 | 612000 |
| 2025-02-21 | 54.24 | $53.62 | 539600 |
| 2025-02-20 | 54.38 | $54.27 | 726918 |
| 2025-02-19 | 54.35 | $54.29 | 468440 |
| 2025-02-18 | 54.30 | $54.43 | 537300 |
| 2025-02-14 | 54.19 | $54.16 | 531028 |
| 2025-02-13 | 54.13 | $54.38 | 391609 |
| 2025-02-12 | 53.99 | $54.10 | 469400 |
| 2025-02-11 | 53.90 | $54.13 | 326933 |
| 2025-02-10 | 53.79 | $53.97 | 9.1M |
| 2025-02-07 | 53.69 | $53.37 | 615217 |
| 2025-02-06 | 53.76 | $53.63 | 436928 |
| 2025-02-05 | 53.76 | $53.84 | 955800 |
| 2025-02-04 | 53.69 | $53.35 | 400300 |
| 2025-02-03 | 53.76 | $53.33 | 481235 |
| 2025-01-31 | 53.85 | $53.19 | 785800 |
| 2025-01-30 | 53.99 | $53.98 | 1.1M |
| 2025-01-29 | 53.92 | $53.29 | 1.2M |
| 2025-01-28 | 54.04 | $53.27 | 1.9M |
| 2025-01-27 | 54.18 | $53.53 | 495100 |
| 2025-01-24 | 54.27 | $54.51 | 419801 |
| 2025-01-23 | 54.06 | $54.32 | 348609 |
| 2025-01-22 | 53.86 | $54.07 | 504719 |
| 2025-01-21 | 53.69 | $54.84 | 773300 |
| 2025-01-17 | 53.23 | $54.23 | 493922 |
| 2025-01-16 | 52.86 | $53.85 | 465200 |
| 2025-01-15 | 52.53 | $53.40 | 639700 |
| 2025-01-14 | 52.27 | $52.76 | 561900 |
| 2025-01-13 | 52.17 | $51.96 | 368300 |
| 2025-01-10 | 52.30 | $52.08 | 814600 |
| 2025-01-08 | 52.43 | $52.74 | 524000 |
| 2025-01-07 | 52.38 | $52.96 | 365907 |
| 2025-01-06 | 52.26 | $53.12 | 393800 |
| 2025-01-03 | 52.07 | $53.00 | 243200 |
| 2025-01-02 | 51.89 | $52.67 | 484748 |
| 2024-12-31 | 51.78 | $52.27 | 542312 |
| 2024-12-30 | 51.78 | $52.33 | 2.9M |
| 2024-12-27 | 51.78 | $52.33 | 421400 |
| 2024-12-26 | 51.79 | $52.46 | 423000 |
| 2024-12-24 | 51.78 | $52.42 | 286709 |
| 2024-12-23 | 51.79 | $52.29 | 714641 |
| 2024-12-20 | 51.86 | $51.88 | 1.0M |
| 2024-12-19 | 52.09 | $51.20 | 788702 |
| 2024-12-18 | 52.60 | $50.99 | 3.7M |
| 2024-12-17 | 53.30 | $52.19 | 346331 |
| 2024-12-16 | 53.78 | $53.19 | 206400 |
| 2024-12-13 | 54.06 | $53.51 | 282536 |
| 2024-12-12 | 54.30 | $53.52 | 341448 |
| 2024-12-11 | 54.60 | $53.82 | 3.9M |
| 2024-12-10 | 54.86 | $54.02 | 665147 |
| 2024-12-09 | 55.12 | $54.51 | 154650 |
| 2024-12-06 | 55.27 | $54.81 | 305300 |
| 2024-12-05 | 55.35 | $55.59 | 859100 |
| 2024-12-04 | 55.21 | $54.74 | 346723 |
| 2024-12-03 | 55.29 | $54.84 | 264321 |
| 2024-12-02 | 55.36 | $54.88 | 668323 |
| 2024-11-29 | 55.41 | $55.70 | 627438 |
| 2024-11-27 | 55.22 | $55.60 | 361700 |
| 2024-11-26 | 55.01 | $55.25 | 5.2M |
| 2024-11-25 | 54.85 | $55.26 | 678400 |
| 2024-11-22 | 54.66 | $55.25 | 684630 |
| 2024-11-21 | 54.42 | $55.34 | 774505 |
| 2024-11-20 | 54.10 | $54.73 | 588543 |
| 2024-11-19 | 53.90 | $54.83 | 509300 |
| 2024-11-18 | 53.63 | $54.41 | 307100 |
| 2024-11-15 | 53.43 | $53.85 | 283815 |
| 2024-11-14 | 53.38 | $53.36 | 299700 |
| 2024-11-13 | 53.47 | $53.33 | 254200 |
| 2024-11-12 | 53.59 | $53.54 | 740121 |
| 2024-11-11 | 53.68 | $54.28 | 171900 |
| 2024-11-08 | 53.56 | $54.10 | 179400 |
| 2024-11-07 | 53.48 | $53.97 | 442000 |
| 2024-11-06 | 53.42 | $53.54 | 466400 |
| 2024-11-05 | 53.49 | $53.88 | 268104 |
| 2024-11-04 | 53.48 | $53.11 | 287400 |
| 2024-11-01 | 53.71 | $53.03 | 839500 |
| 2024-10-31 | 54.03 | $53.73 | 4.5M |
| 2024-10-30 | 54.19 | $53.71 | 165422 |
| 2024-10-29 | 54.39 | $53.82 | 632510 |
| 2024-10-28 | 54.61 | $54.61 | 192243 |
| 2024-10-25 | 54.62 | $54.04 | 846900 |
| 2024-10-24 | 54.82 | $54.61 | 356900 |
| 2024-10-23 | 54.87 | $54.52 | 306000 |
| 2024-10-22 | 54.95 | $54.59 | 612623 |
| 2024-10-21 | 55.03 | $54.75 | 173500 |
| 2024-10-18 | 55.07 | $55.27 | 238139 |
| 2024-10-17 | 54.94 | $55.05 | 291400 |
| 2024-10-16 | 54.86 | $55.32 | 754300 |
| 2024-10-15 | 54.66 | $54.81 | 426000 |
| 2024-10-14 | 54.57 | $54.81 | 748000 |
| 2024-10-11 | 54.46 | $54.42 | 326947 |
| 2024-10-10 | 54.44 | $53.98 | 352300 |
| 2024-10-09 | 54.55 | $54.03 | 723433 |
| 2024-10-08 | 54.66 | $54.01 | 719543 |
| 2024-10-07 | 54.80 | $54.30 | 414500 |
| 2024-10-04 | 54.86 | $54.65 | 229200 |
| 2024-10-03 | 54.82 | $54.41 | 241100 |
| 2024-10-02 | 54.83 | $54.60 | 387716 |
| 2024-10-01 | 54.78 | $54.55 | 581400 |
| 2024-09-30 | 54.71 | $54.43 | 310504 |
| 2024-09-27 | 54.66 | $54.56 | 613800 |
| 2024-09-26 | 54.54 | $54.31 | 702900 |
| 2024-09-25 | 54.46 | $54.22 | 420436 |
| 2024-09-24 | 54.38 | $54.49 | 298236 |
| 2024-09-23 | 54.18 | $54.53 | 427300 |
| 2024-09-20 | 53.91 | $53.92 | 558800 |
| 2024-09-19 | 53.76 | $53.54 | 773037 |
| 2024-09-18 | 53.69 | $53.59 | 274200 |
| 2024-09-17 | 53.58 | $53.90 | 695606 |
| 2024-09-16 | 53.33 | $53.78 | 535007 |
| 2024-09-13 | 53.05 | $53.36 | 718300 |
| 2024-09-12 | 52.83 | $52.91 | 200900 |
| 2024-09-11 | 52.70 | $52.43 | 241300 |
| 2024-09-10 | 52.68 | $52.41 | 235617 |
| 2024-09-09 | 52.66 | $52.41 | 246100 |
| 2024-09-06 | 52.62 | $52.10 | 199900 |
| 2024-09-05 | 52.66 | $52.52 | 597144 |
| 2024-09-04 | 52.56 | $52.43 | 346600 |
| 2024-09-03 | 52.46 | $52.21 | 1.1M |
| 2024-08-30 | 52.40 | $52.33 | 191500 |
| 2024-08-29 | 52.27 | $52.16 | 2.3M |
| 2024-08-28 | 52.15 | $51.84 | 199727 |
| 2024-08-27 | 52.10 | $51.84 | 242740 |
| 2024-08-26 | 52.03 | $52.05 | 152821 |
| 2024-08-23 | 51.86 | $52.19 | 242300 |
| 2024-08-22 | 51.60 | $51.53 | 107935 |
| 2024-08-21 | 51.48 | $51.65 | 110805 |
| 2024-08-20 | 51.28 | $51.42 | 210900 |
| 2024-08-19 | 51.10 | $51.77 | 133242 |
| 2024-08-16 | 50.77 | $51.25 | 372210 |
| 2024-08-15 | 50.51 | $50.97 | 154800 |
| 2024-08-14 | 50.29 | $50.75 | 121800 |
| 2024-08-13 | 50.08 | $50.66 | 195800 |
| 2024-08-12 | 49.85 | $50.01 | 106700 |
| 2024-08-09 | 49.78 | $49.91 | 120500 |
| 2024-08-08 | 49.71 | $49.92 | 266100 |
| 2024-08-07 | 49.63 | $49.49 | 252310 |
| 2024-08-06 | 49.66 | $49.14 | 380205 |
| 2024-08-05 | 49.81 | $48.83 | 164200 |
| 2024-08-02 | 50.09 | $49.95 | 318642 |
| 2024-08-01 | 50.07 | $50.07 | 154417 |
| 2024-07-31 | 50.00 | $50.07 | 175937 |
| 2024-07-30 | 49.91 | $49.99 | 199948 |
| 2024-07-29 | 49.83 | $49.61 | 160700 |
| 2024-07-26 | 49.84 | $49.74 | 113209 |
| 2024-07-25 | 49.80 | $49.31 | 191900 |
| 2024-07-24 | 49.89 | $49.65 | 140000 |
| 2024-07-23 | 49.88 | $49.69 | 167800 |
| 2024-07-22 | 49.86 | $50.02 | 301613 |
| 2024-07-19 | 49.72 | $49.59 | 279913 |
| 2024-07-18 | 49.68 | $49.59 | 169500 |
| 2024-07-17 | 49.62 | $49.82 | 241000 |
| 2024-07-16 | 49.47 | $49.81 | 237700 |
| 2024-07-15 | 49.29 | $49.50 | 203600 |
| 2024-07-12 | 49.17 | $50.15 | 194612 |
| 2024-07-11 | 48.81 | $49.76 | 192900 |
| 2024-07-10 | 48.49 | $49.29 | 181133 |
| 2024-07-09 | 48.26 | $48.80 | 227100 |
| 2024-07-08 | 48.13 | $48.67 | 161700 |
| 2024-07-05 | 48.02 | $48.72 | 183900 |
| 2024-07-03 | 47.87 | $48.68 | 133901 |
| 2024-07-02 | 47.71 | $48.06 | 241049 |
| 2024-07-01 | 47.73 | $47.97 | 464900 |
| 2024-06-28 | 47.78 | $47.92 | 256000 |
| 2024-06-27 | 47.86 | $48.09 | 260335 |
| 2024-06-26 | 47.93 | $48.02 | 694900 |
| 2024-06-25 | 48.03 | $48.53 | 224621 |
| 2024-06-24 | 48.01 | $48.65 | 248102 |
| 2024-06-21 | 47.95 | $48.16 | 917638 |
| 2024-06-20 | 48.04 | $48.40 | 177900 |
| 2024-06-18 | 48.09 | $48.08 | 332300 |
| 2024-06-17 | 48.25 | $47.61 | 173323 |
| 2024-06-14 | 48.61 | $47.98 | 179325 |
| 2024-06-13 | 48.94 | $48.39 | 220908 |
| 2024-06-12 | 49.22 | $48.40 | 175500 |
| 2024-06-11 | 49.55 | $48.28 | 157300 |
| 2024-06-10 | 50.00 | $49.75 | 210602 |
| 2024-06-07 | 50.08 | $49.48 | 423000 |
| 2024-06-06 | 50.25 | $50.14 | 539900 |
| 2024-06-05 | 50.25 | $50.23 | 118300 |
| 2024-06-04 | 50.22 | $50.06 | 534317 |
| 2024-06-03 | 50.23 | $49.96 | 288100 |
| 2024-05-31 | 50.26 | $50.42 | 188000 |
| 2024-05-30 | 50.15 | $49.65 | 281900 |
| 2024-05-29 | 50.25 | $49.05 | 275500 |
| 2024-05-28 | 50.55 | $49.70 | 199024 |
| 2024-05-24 | 50.71 | $49.85 | 258100 |
| 2024-05-23 | 50.84 | $49.62 | 154736 |
| 2024-05-22 | 51.05 | $50.31 | 845431 |
| 2024-05-21 | 51.08 | $50.69 | 481838 |
| 2024-05-20 | 50.97 | $50.67 | 132800 |
| 2024-05-17 | 50.83 | $50.70 | 197000 |
| 2024-05-16 | 50.63 | $50.57 | 264829 |
| 2024-05-15 | 50.41 | $50.61 | 306210 |
| 2024-05-14 | 50.12 | $50.24 | 309300 |
| 2024-05-13 | 49.86 | $50.04 | 1.0M |
| 2024-05-10 | 49.59 | $50.12 | 1.3M |
| 2024-05-09 | 49.22 | $49.94 | 697819 |
| 2024-05-08 | 48.81 | $49.37 | 508830 |
| 2024-05-07 | 48.48 | $49.05 | 226500 |
| 2024-05-06 | 48.18 | $48.74 | 219800 |
| 2024-05-03 | 47.90 | $48.48 | 195500 |
| 2024-05-02 | 47.63 | $48.16 | 441437 |
| 2024-05-01 | 47.41 | $47.43 | 308313 |
| 2024-04-30 | 47.36 | $47.31 | 431900 |
| 2024-04-29 | 47.33 | $47.96 | 221900 |
| 2024-04-26 | 47.09 | $47.51 | 233733 |
| 2024-04-25 | 46.93 | $47.64 | 191824 |
| 2024-04-24 | 46.70 | $47.35 | 213600 |
| 2024-04-23 | 46.52 | $47.43 | 776510 |
| 2024-04-22 | 46.26 | $46.89 | 149100 |
| 2024-04-19 | 46.13 | $46.47 | 133200 |
| 2024-04-18 | 46.11 | $46.02 | 182645 |
| 2024-04-17 | 46.22 | $45.76 | 528600 |
| 2024-04-16 | 46.45 | $45.25 | 392700 |
| 2024-04-15 | 46.90 | $45.82 | 543600 |
| 2024-04-12 | 47.26 | $46.35 | 145436 |
| 2024-04-11 | 47.53 | $46.76 | 213234 |
| 2024-04-10 | 47.72 | $46.95 | 216300 |
| 2024-04-09 | 47.88 | $47.83 | 950306 |
| 2024-04-08 | 47.80 | $47.65 | 609700 |
| 2024-04-05 | 47.75 | $47.45 | 698605 |
| 2024-04-04 | 47.74 | $47.42 | 348920 |
| 2024-04-03 | 47.73 | $47.62 | 411500 |
| 2024-04-02 | 47.65 | $47.54 | 188300 |
| 2024-04-01 | 47.56 | $47.51 | 284000 |
| 2024-03-28 | 47.46 | $47.62 | 412400 |
| 2024-03-27 | 47.29 | $47.63 | 164500 |
| 2024-03-26 | 47.07 | $46.92 | 204830 |
| 2024-03-25 | 47.02 | $47.05 | 313218 |
| 2024-03-22 | 46.92 | $46.75 | 202300 |
| 2024-03-21 | 46.87 | $46.80 | 410029 |
| 2024-03-20 | 46.80 | $46.91 | 286238 |
| 2024-03-19 | 46.66 | $46.50 | 426332 |
| 2024-03-18 | 46.62 | $46.36 | 284422 |
| 2024-03-15 | 46.61 | $46.36 | 652404 |
| 2024-03-14 | 46.60 | $46.39 | 411717 |
| 2024-03-13 | 46.56 | $46.72 | 189200 |
| 2024-03-12 | 46.40 | $46.44 | 201423 |
| 2024-03-11 | 46.28 | $46.51 | 177549 |
| 2024-03-08 | 46.12 | $46.45 | 576318 |
| 2024-03-07 | 45.93 | $46.36 | 340200 |
| 2024-03-06 | 45.73 | $46.04 | 295300 |
| 2024-03-05 | 45.58 | $45.70 | 333935 |
| 2024-03-04 | 45.51 | $45.61 | 242100 |
| 2024-03-01 | 45.44 | $45.51 | 379739 |
| 2024-02-29 | 45.39 | $45.64 | 211300 |
| 2024-02-28 | 45.29 | $45.44 | 187000 |
| 2024-02-27 | 45.23 | $45.50 | 234723 |
| 2024-02-26 | 45.14 | $45.16 | 222500 |
| 2024-02-23 | 45.14 | $45.75 | 229516 |
| 2024-02-22 | 44.96 | $45.56 | 369800 |
| 2024-02-21 | 44.79 | $45.59 | 272520 |
| 2024-02-20 | 44.59 | $45.28 | 283517 |
| 2024-02-16 | 44.44 | $44.94 | 446700 |
| 2024-02-15 | 44.38 | $44.99 | 853300 |
| 2024-02-14 | 44.30 | $44.20 | 461949 |
| 2024-02-13 | 44.46 | $44.10 | 437230 |
| 2024-02-12 | 44.70 | $44.88 | 320640 |
| 2024-02-09 | 44.74 | $44.63 | 481700 |
| 2024-02-08 | 44.89 | $44.82 | 596230 |
| 2024-02-07 | 45.01 | $45.14 | 179941 |
| 2024-02-06 | 45.06 | $45.33 | 657800 |
| 2024-02-05 | 45.08 | $45.03 | 555500 |
| 2024-02-02 | 45.19 | $45.40 | 487122 |
| 2024-02-01 | 45.23 | $45.91 | 579219 |
| 2024-01-31 | 45.11 | $45.37 | 490000 |
| 2024-01-30 | 45.15 | $45.70 | 265100 |
| 2024-01-29 | 45.11 | $45.68 | 477747 |
| 2024-01-26 | 45.06 | $45.63 | 217533 |
| 2024-01-25 | 45.04 | $45.49 | 416400 |
| 2024-01-24 | 45.06 | $44.96 | 372608 |
| 2024-01-23 | 45.26 | $45.03 | 475714 |
| 2024-01-22 | 45.50 | $45.19 | 336019 |
| 2024-01-19 | 45.75 | $45.31 | 222800 |
| 2024-01-18 | 46.02 | $45.23 | 1.1M |
| 2024-01-17 | 46.38 | $45.42 | 277632 |
| 2024-01-16 | 46.76 | $46.06 | 374630 |
| 2024-01-12 | 47.02 | $46.95 | 347400 |
| 2024-01-11 | 47.06 | $46.70 | 543400 |
| 2024-01-10 | 47.18 | $47.21 | 1.1M |
| 2024-01-09 | 47.17 | $46.96 | 329638 |
| 2024-01-08 | 47.23 | $47.27 | 393700 |
| 2024-01-05 | 47.20 | $47.15 | 565000 |
| 2024-01-04 | 47.19 | $46.88 | 291600 |
| 2024-01-03 | 47.27 | $46.87 | 435437 |
| 2024-01-02 | 47.36 | $46.99 | 851813 |
| 2023-12-29 | 47.43 | $47.05 | 456400 |
| 2023-12-28 | 47.48 | $47.26 | 446700 |
| 2023-12-27 | 47.48 | $47.29 | 297707 |
| 2023-12-26 | 47.45 | $47.21 | 175100 |
| 2023-12-22 | 47.43 | $46.94 | 304200 |
| 2023-12-21 | 47.49 | $46.80 | 297700 |
| 2023-12-20 | 47.59 | $46.30 | 525010 |
| 2023-12-19 | 47.86 | $48.00 | 859700 |
| 2023-12-18 | 47.63 | $47.50 | 369300 |
| 2023-12-15 | 47.50 | $47.33 | 714729 |
| 2023-12-14 | 47.38 | $47.97 | 487230 |
| 2023-12-13 | 47.02 | $47.35 | 513000 |
| 2023-12-12 | 46.77 | $46.19 | 303630 |
| 2023-12-11 | 46.81 | $46.30 | 537031 |
| 2023-12-08 | 46.81 | $46.41 | 434823 |
| 2023-12-07 | 46.76 | $46.27 | 340440 |
| 2023-12-06 | 46.74 | $46.34 | 418300 |
| 2023-12-05 | 46.67 | $46.00 | 430128 |
| 2023-12-04 | 46.68 | $46.26 | 906603 |
| 2023-12-01 | 46.60 | $46.56 | 321600 |
| 2023-11-30 | 46.38 | $46.06 | 811610 |
| 2023-11-29 | 46.26 | $45.85 | 406500 |
| 2023-11-28 | 46.16 | $45.94 | 363612 |
| 2023-11-27 | 45.99 | $45.73 | 321700 |
| 2023-11-24 | 45.84 | $45.84 | 196300 |
| 2023-11-22 | 45.60 | $45.48 | 371900 |
| 2023-11-21 | 45.41 | $45.35 | 700900 |
| 2023-11-20 | 45.21 | $45.42 | 339400 |
| 2023-11-17 | 44.92 | $45.31 | 1.0M |
| 2023-11-16 | 44.60 | $44.76 | 487933 |
| 2023-11-15 | 44.36 | $44.73 | 378426 |
| 2023-11-14 | 44.08 | $44.76 | 704200 |
| 2023-11-13 | 43.71 | $43.41 | 354000 |
| 2023-11-10 | 43.68 | $43.50 | 230400 |
| 2023-11-09 | 43.61 | $43.21 | 263640 |
| 2023-11-08 | 43.61 | $43.67 | 597600 |
| 2023-11-07 | 43.46 | $43.75 | 274640 |
| 2023-11-06 | 43.24 | $44.14 | 457285 |
| 2023-11-03 | 42.85 | $44.27 | 530641 |
| 2023-11-02 | 42.33 | $43.81 | 1.7M |
| 2023-11-01 | 41.84 | $42.61 | 875100 |
| 2023-10-31 | 41.63 | $42.13 | 391100 |
| 2023-10-30 | 41.54 | $41.92 | 464700 |
| 2023-10-27 | 41.49 | $41.37 | 846300 |
| 2023-10-26 | 41.63 | $41.80 | 760128 |
| 2023-10-25 | 41.66 | $41.79 | 675603 |
| 2023-10-24 | 41.71 | $41.89 | 423915 |
| 2023-10-23 | 41.75 | $41.61 | 430200 |
| 2023-10-20 | 41.90 | $41.65 | 476339 |
| 2023-10-19 | 42.07 | $42.02 | 737418 |
| 2023-10-18 | 42.18 | $42.26 | 274600 |
| 2023-10-17 | 42.24 | $42.89 | 409600 |
| 2023-10-16 | 42.13 | $42.95 | 397800 |
| 2023-10-13 | 41.98 | $42.65 | 377604 |
| 2023-10-12 | 41.91 | $42.52 | 387734 |
| 2023-10-11 | 41.88 | $43.16 | 359700 |
| 2023-10-10 | 41.65 | $42.75 | 772736 |
| 2023-10-09 | 41.52 | $42.05 | 294308 |
| 2023-10-06 | 41.61 | $41.75 | 599800 |
| 2023-10-05 | 41.82 | $41.18 | 1.1M |
| 2023-10-04 | 42.28 | $41.69 | 487245 |
| 2023-10-03 | 42.70 | $41.56 | 849600 |
| 2023-10-02 | 43.26 | $42.02 | 694022 |
| 2023-09-29 | 43.81 | $43.29 | 942401 |
| 2023-09-28 | 44.09 | $43.47 | 604100 |
| 2023-09-27 | 44.39 | $43.55 | 1.6M |
| 2023-09-26 | 44.73 | $43.78 | 8.3M |
| 2023-09-25 | 45.07 | $44.74 | 513800 |
| 2023-09-22 | 45.19 | $44.83 | 341900 |
| 2023-09-21 | 45.30 | $44.84 | 336938 |
| 2023-09-20 | 45.44 | $45.59 | 203926 |
| 2023-09-19 | 45.37 | $45.51 | 277700 |
| 2023-09-18 | 45.31 | $45.52 | 858809 |
| 2023-09-15 | 45.24 | $45.76 | 8.5M |
| 2023-09-14 | 45.08 | $45.73 | 373413 |
| 2023-09-13 | 44.89 | $45.18 | 340800 |
| 2023-09-12 | 44.84 | $45.28 | 317700 |
| 2023-09-11 | 44.76 | $45.10 | 740922 |
| 2023-09-08 | 44.72 | $44.83 | 169200 |
| 2023-09-07 | 44.76 | $44.62 | 347100 |
| 2023-09-06 | 44.89 | $44.37 | 316729 |
| 2023-09-05 | 45.13 | $44.89 | 456400 |
| 2023-09-01 | 45.26 | $45.46 | 354528 |
| 2023-08-31 | 45.24 | $45.44 | 442300 |
| 2023-08-30 | 45.23 | $45.95 | 334300 |
| 2023-08-29 | 45.07 | $46.00 | 168001 |
| 2023-08-28 | 44.86 | $45.46 | 277948 |
| 2023-08-25 | 44.79 | $45.21 | 777100 |
| 2023-08-24 | 44.79 | $44.95 | 216100 |
| 2023-08-23 | 44.88 | $45.28 | 184127 |
| 2023-08-22 | 44.89 | $44.83 | 1.7M |
| 2023-08-21 | 45.07 | $44.93 | 310130 |
| 2023-08-18 | 45.26 | $45.16 | 284610 |
| 2023-08-17 | 45.43 | $45.04 | 613319 |
| 2023-08-16 | 45.69 | $45.39 | 177300 |
| 2023-08-15 | 45.90 | $45.48 | 372148 |
| 2023-08-14 | 46.13 | $46.01 | 165013 |
| 2023-08-11 | 46.26 | $46.42 | 254604 |
| 2023-08-10 | 46.28 | $46.43 | 268530 |
| 2023-08-09 | 46.32 | $46.36 | 716400 |
| 2023-08-08 | 46.39 | $46.12 | 274912 |
| 2023-08-07 | 46.55 | $46.08 | 279636 |
| 2023-08-04 | 46.77 | $45.99 | 241010 |
| 2023-08-03 | 47.07 | $46.05 | 272704 |
| 2023-08-02 | 47.42 | $46.38 | 804800 |
| 2023-08-01 | 47.73 | $47.05 | 586226 |
| 2023-07-31 | 47.90 | $47.81 | 289940 |
| 2023-07-28 | 47.87 | $47.50 | 266300 |
| 2023-07-27 | 47.91 | $47.51 | 300216 |
| 2023-07-26 | 47.96 | $48.04 | 155400 |
| 2023-07-25 | 47.85 | $47.70 | 307116 |
| 2023-07-24 | 47.81 | $47.87 | 251200 |
| 2023-07-21 | 47.71 | $47.95 | 143200 |
| 2023-07-20 | 47.55 | $47.60 | 199200 |
| 2023-07-19 | 47.46 | $47.39 | 580300 |
| 2023-07-18 | 47.42 | $47.32 | 193800 |
| 2023-07-17 | 47.39 | $47.28 | 963843 |
| 2023-07-14 | 47.36 | $47.52 | 193129 |
| 2023-07-13 | 47.24 | $48.03 | 216756 |
| 2023-07-12 | 46.93 | $47.59 | 279700 |
| 2023-07-11 | 46.70 | $47.00 | 402000 |
| 2023-07-10 | 46.60 | $46.43 | 237000 |
| 2023-07-07 | 46.66 | $46.59 | 250522 |
| 2023-07-06 | 46.68 | $46.35 | 797287 |
| 2023-07-05 | 46.79 | $46.95 | 322213 |
| 2023-07-03 | 46.72 | $47.24 | 169004 |
| 2023-06-30 | 46.56 | $46.95 | 559737 |
| 2023-06-29 | 46.45 | $46.53 | 390233 |
| 2023-06-28 | 46.46 | $46.48 | 667100 |
| 2023-06-27 | 46.49 | $46.63 | 295600 |
| 2023-06-26 | 46.48 | $46.39 | 455900 |
| 2023-06-23 | 46.55 | $45.99 | 357700 |
| 2023-06-22 | 46.76 | $46.76 | 429200 |
| 2023-06-21 | 46.78 | $47.16 | 283800 |
| 2023-06-20 | 46.67 | $46.84 | 493700 |
| 2023-06-16 | 46.65 | $47.39 | 1.0M |
| 2023-06-15 | 46.46 | $47.18 | 417400 |
| 2023-06-14 | 46.29 | $46.74 | 526713 |
| 2023-06-13 | 46.23 | $46.59 | 349812 |
| 2023-06-12 | 46.22 | $46.44 | 319118 |
| 2023-06-09 | 46.26 | $46.50 | 387424 |
| 2023-06-08 | 46.30 | $46.66 | 470447 |
| 2023-06-07 | 46.30 | $46.55 | 344439 |
| 2023-06-06 | 46.35 | $47.03 | 304540 |
| 2023-06-05 | 46.27 | $46.79 | 267007 |
| 2023-06-02 | 46.26 | $47.02 | 446213 |
| 2023-06-01 | 46.19 | $46.40 | 683600 |
| 2023-05-31 | 46.30 | $46.30 | 408102 |
| 2023-05-30 | 46.49 | $46.22 | 383800 |
| 2023-05-26 | 46.75 | $46.54 | 223300 |
| 2023-05-25 | 46.98 | $46.22 | 261800 |
| 2023-05-24 | 47.37 | $46.82 | 235237 |
| 2023-05-23 | 47.66 | $47.19 | 169600 |
| 2023-05-22 | 47.91 | $47.66 | 360123 |
| 2023-05-19 | 48.06 | $47.66 | 234665 |
| 2023-05-18 | 48.25 | $47.77 | 286017 |
| 2023-05-17 | 48.46 | $48.03 | 258200 |
| 2023-05-16 | 48.62 | $47.92 | 244000 |
| 2023-05-15 | 48.85 | $48.63 | 220200 |
| 2023-05-12 | 48.91 | $48.78 | 197500 |
| 2023-05-11 | 48.93 | $48.65 | 331428 |
| 2023-05-10 | 48.99 | $49.15 | 375900 |
| 2023-05-09 | 48.90 | $48.99 | 263900 |
| 2023-05-08 | 48.85 | $48.94 | 211300 |
| 2023-05-05 | 48.79 | $48.97 | 360000 |
| 2023-05-04 | 48.70 | $48.27 | 244612 |
| 2023-05-03 | 48.82 | $48.25 | 310200 |
| 2023-05-02 | 48.96 | $48.38 | 512332 |
| 2023-05-01 | 49.09 | $48.94 | 343800 |
| 2023-04-28 | 49.06 | $48.97 | 477300 |
| 2023-04-27 | 49.01 | $48.79 | 141800 |
| 2023-04-26 | 49.00 | $48.25 | 315500 |
| 2023-04-25 | 49.15 | $48.59 | 154500 |
| 2023-04-24 | 49.22 | $49.05 | 172532 |
| 2023-04-21 | 49.15 | $48.69 | 204700 |
| 2023-04-20 | 49.16 | $48.73 | 114829 |
| 2023-04-19 | 49.16 | $48.84 | 261721 |
| 2023-04-18 | 49.11 | $48.58 | 340024 |
| 2023-04-17 | 49.12 | $48.81 | 100211 |
| 2023-04-14 | 49.04 | $48.66 | 198100 |
| 2023-04-13 | 48.98 | $49.09 | 151736 |
| 2023-04-12 | 48.77 | $48.86 | 313800 |
| 2023-04-11 | 48.57 | $48.80 | 257001 |
| 2023-04-10 | 48.33 | $48.67 | 168104 |
| 2023-04-06 | 48.07 | $48.57 | 240300 |
| 2023-04-05 | 47.78 | $48.37 | 250800 |
| 2023-04-04 | 47.48 | $47.93 | 273645 |
| 2023-04-03 | 47.24 | $47.84 | 395200 |
| 2023-03-31 | 46.99 | $47.70 | 213027 |
| 2023-03-30 | 46.72 | $47.67 | 387900 |
| 2023-03-29 | 46.40 | $47.31 | 352645 |
| 2023-03-28 | 46.12 | $46.66 | 572700 |
| 2023-03-27 | 46.00 | $46.42 | 399927 |
| 2023-03-24 | 45.93 | $46.03 | 1.3M |
| 2023-03-23 | 45.97 | $45.83 | 373833 |
| 2023-03-22 | 46.09 | $46.02 | 347503 |
| 2023-03-21 | 46.18 | $46.48 | 925100 |
| 2023-03-20 | 46.15 | $46.43 | 371300 |
| 2023-03-17 | 46.14 | $46.06 | 523122 |
| 2023-03-16 | 46.25 | $46.60 | 269359 |
| 2023-03-15 | 46.22 | $46.15 | 371243 |
| 2023-03-14 | 46.33 | $46.80 | 323414 |
| 2023-03-13 | 46.27 | $46.31 | 380700 |
| 2023-03-10 | 46.35 | $46.18 | 318900 |
| 2023-03-09 | 46.50 | $46.32 | 229900 |
| 2023-03-08 | 46.64 | $46.81 | 420000 |
| 2023-03-07 | 46.67 | $46.55 | 511900 |
| 2023-03-06 | 46.79 | $47.33 | 176900 |
| 2023-03-03 | 46.69 | $47.49 | 351100 |
| 2023-03-02 | 46.53 | $46.84 | 415943 |
| 2023-03-01 | 46.55 | $46.55 | 640044 |
| 2023-02-28 | 46.66 | $46.52 | 524029 |
| 2023-02-27 | 46.83 | $46.84 | 337900 |
| 2023-02-24 | 46.93 | $46.72 | 341000 |
| 2023-02-23 | 47.09 | $47.06 | 467029 |
| 2023-02-22 | 47.19 | $46.72 | 746900 |
| 2023-02-21 | 47.43 | $46.80 | 460648 |
| 2023-02-17 | 47.70 | $47.67 | 472033 |
| 2023-02-16 | 47.74 | $47.60 | 361400 |
| 2023-02-15 | 47.83 | $47.93 | 722743 |
| 2023-02-14 | 47.83 | $47.89 | 1.4M |
| 2023-02-13 | 47.84 | $48.08 | 287926 |
| 2023-02-10 | 47.79 | $47.55 | 383200 |
| 2023-02-09 | 47.90 | $47.30 | 380700 |
| 2023-02-08 | 48.12 | $47.51 | 595132 |
| 2023-02-07 | 48.31 | $47.92 | 298100 |
| 2023-02-06 | 48.41 | $47.77 | 295935 |
| 2023-02-03 | 48.58 | $47.90 | 595645 |
| 2023-02-02 | 48.74 | $48.66 | 784212 |
| 2023-02-01 | 48.69 | $48.69 | 318900 |
| 2023-01-31 | 48.61 | $48.26 | 193244 |
| 2023-01-30 | 48.64 | $47.91 | 385847 |
| 2023-01-27 | 48.78 | $48.48 | 368649 |
| 2023-01-26 | 48.76 | $48.61 | 315900 |
| 2023-01-25 | 48.68 | $48.53 | 208732 |
| 2023-01-24 | 48.60 | $48.66 | 357800 |
| 2023-01-23 | 48.46 | $48.54 | 630140 |
| 2023-01-20 | 48.31 | $48.51 | 277500 |
| 2023-01-19 | 48.13 | $47.95 | 373504 |
| 2023-01-18 | 48.08 | $47.90 | 446000 |
| 2023-01-17 | 48.02 | $48.42 | 534548 |
| 2023-01-13 | 47.78 | $48.45 | 537300 |
| 2023-01-12 | 47.47 | $48.35 | 185824 |
| 2023-01-11 | 47.11 | $47.95 | 276200 |
| 2023-01-10 | 46.81 | $47.46 | 1.2M |
| 2023-01-09 | 46.59 | $47.61 | 256134 |
| 2023-01-06 | 46.27 | $47.31 | 308037 |
| 2023-01-05 | 45.98 | $46.33 | 387000 |
| 2023-01-04 | 45.94 | $46.50 | 559200 |
| 2023-01-03 | 45.84 | $45.83 | 885636 |
| 2022-12-30 | 45.93 | $45.84 | 418833 |
| 2022-12-29 | 46.05 | $46.32 | 601639 |
| 2022-12-28 | 46.05 | $45.89 | 565237 |
| 2022-12-27 | 46.18 | $46.57 | 1.0M |
| 2022-12-23 | 46.13 | $46.47 | 1.0M |
| 2022-12-22 | 46.11 | $45.83 | 1.0M |
| 2022-12-21 | 46.28 | $46.20 | 494100 |
| 2022-12-20 | 46.38 | $45.52 | 627915 |
| 2022-12-19 | 46.72 | $45.48 | 952400 |
| 2022-12-16 | 47.15 | $45.70 | 1.1M |
| 2022-12-15 | 47.59 | $46.59 | 1.5M |
| 2022-12-14 | 47.85 | $47.44 | 469400 |
| 2022-12-13 | 47.88 | $47.58 | 2.0M |
| 2022-12-12 | 47.86 | $47.62 | 2.4M |
| 2022-12-09 | 47.81 | $47.02 | 443800 |
| 2022-12-08 | 47.93 | $47.35 | 448038 |
| 2022-12-07 | 47.96 | $47.08 | 452300 |
| 2022-12-06 | 48.07 | $47.05 | 496900 |
| 2022-12-05 | 48.19 | $47.10 | 966100 |
| 2022-12-02 | 48.31 | $47.84 | 460722 |
| 2022-12-01 | 48.20 | $48.10 | 386100 |
| 2022-11-30 | 47.97 | $47.91 | 271600 |
| 2022-11-29 | 47.72 | $46.80 | 366921 |
| 2022-11-28 | 47.76 | $47.07 | 407500 |
| 2022-11-25 | 47.69 | $47.60 | 185500 |
| 2022-11-23 | 47.42 | $47.38 | 858746 |
| 2022-11-22 | 47.14 | $46.92 | 2.0M |
| 2022-11-21 | 46.93 | $46.42 | 399744 |
| 2022-11-18 | 46.81 | $46.43 | 243900 |
| 2022-11-17 | 46.64 | $46.00 | 398087 |
| 2022-11-16 | 46.55 | $46.47 | 313800 |
| 2022-11-15 | 46.27 | $46.36 | 255121 |
| 2022-11-14 | 45.95 | $45.99 | 328606 |
| 2022-11-11 | 45.66 | $46.46 | 486922 |
| 2022-11-10 | 45.14 | $46.07 | 382600 |
| 2022-11-09 | 44.61 | $44.06 | 377627 |
| 2022-11-08 | 44.59 | $44.74 | 784836 |
| 2022-11-07 | 44.35 | $44.39 | 654500 |
| 2022-11-04 | 44.15 | $44.55 | 498038 |
| 2022-11-03 | 43.85 | $43.69 | 437700 |
| 2022-11-02 | 43.75 | $43.75 | 289436 |
| 2022-11-01 | 43.61 | $44.34 | 310415 |
| 2022-10-31 | 43.24 | $44.07 | 449100 |
| 2022-10-28 | 42.87 | $44.15 | 336000 |
| 2022-10-27 | 42.40 | $43.53 | 508200 |
| 2022-10-26 | 42.03 | $43.31 | 1.0M |
| 2022-10-25 | 41.65 | $42.86 | 1.2M |
| 2022-10-24 | 41.34 | $42.23 | 435400 |
| 2022-10-21 | 41.17 | $42.27 | 442432 |
| 2022-10-20 | 40.97 | $41.67 | 609737 |
| 2022-10-19 | 40.93 | $42.06 | 245141 |
| 2022-10-18 | 40.78 | $42.28 | 384016 |
| 2022-10-17 | 40.55 | $41.83 | 404928 |
| 2022-10-14 | 40.44 | $40.91 | 672504 |
| 2022-10-13 | 40.61 | $41.61 | 468400 |
| 2022-10-12 | 40.64 | $40.57 | 622100 |
| 2022-10-11 | 41.02 | $41.12 | 307027 |
| 2022-10-10 | 41.34 | $41.41 | 372200 |
| 2022-10-07 | 41.67 | $41.70 | 474300 |
| 2022-10-06 | 42.01 | $42.34 | 500721 |
| 2022-10-05 | 42.24 | $43.24 | 490706 |
| 2022-10-04 | 42.27 | $43.83 | 610718 |
| 2022-10-03 | 42.14 | $42.77 | 583500 |
| 2022-09-30 | 42.35 | $41.83 | 836116 |
| 2022-09-29 | 42.93 | $42.48 | 840100 |
| 2022-09-28 | 43.46 | $43.46 | 578000 |
| 2022-09-27 | 43.82 | $42.52 | 1.9M |
| 2022-09-26 | 44.59 | $43.04 | 741100 |
| 2022-09-23 | 45.37 | $43.91 | 582600 |
| 2022-09-22 | 46.07 | $45.47 | 350730 |
| 2022-09-21 | 46.44 | $45.55 | 418900 |
| 2022-09-20 | 46.87 | $46.39 | 1.2M |
| 2022-09-19 | 47.14 | $47.07 | 278900 |
| 2022-09-16 | 47.27 | $46.69 | 1.1M |
| 2022-09-15 | 47.54 | $47.27 | 1.0M |
| 2022-09-14 | 47.70 | $47.93 | 1.1M |
| 2022-09-13 | 47.69 | $47.68 | 1.4M |
| 2022-09-12 | 47.76 | $48.76 | 232900 |
| 2022-09-09 | 47.50 | $48.30 | 531700 |
| 2022-09-08 | 47.34 | $47.51 | 298300 |
| 2022-09-07 | 47.40 | $47.57 | 469138 |
| 2022-09-06 | 47.46 | $46.73 | 318629 |
| 2022-09-02 | 47.81 | $47.08 | 439300 |
| 2022-09-01 | 48.13 | $47.22 | 407502 |
| 2022-08-31 | 48.48 | $47.33 | 615000 |
| 2022-08-30 | 48.86 | $47.71 | 486900 |
| 2022-08-29 | 49.21 | $48.46 | 455138 |
| 2022-08-26 | 49.39 | $48.44 | 316229 |
| 2022-08-25 | 49.61 | $49.41 | 153814 |
| 2022-08-24 | 49.57 | $48.96 | 248500 |
| 2022-08-23 | 49.64 | $48.87 | 132327 |
| 2022-08-22 | 49.75 | $48.59 | 259100 |
| 2022-08-19 | 49.96 | $49.24 | 173100 |
| 2022-08-18 | 50.00 | $49.61 | 552944 |
| 2022-08-17 | 49.92 | $49.66 | 365800 |
| 2022-08-16 | 49.78 | $49.80 | 316300 |
| 2022-08-15 | 49.56 | $49.40 | 135300 |
| 2022-08-12 | 49.40 | $49.66 | 267224 |
| 2022-08-11 | 49.11 | $49.31 | 184842 |
| 2022-08-10 | 48.86 | $48.99 | 288513 |
| 2022-08-09 | 48.64 | $48.56 | 349435 |
| 2022-08-08 | 48.50 | $48.38 | 207800 |
| 2022-08-05 | 48.37 | $47.99 | 208014 |
| 2022-08-04 | 48.33 | $48.29 | 291000 |
| 2022-08-03 | 48.17 | $48.29 | 261000 |
| 2022-08-02 | 47.97 | $47.83 | 210711 |
| 2022-08-01 | 47.87 | $48.35 | 495713 |
| 2022-07-29 | 47.57 | $48.39 | 225708 |
| 2022-07-28 | 47.19 | $48.09 | 269500 |
| 2022-07-27 | 46.81 | $47.50 | 188419 |
| 2022-07-26 | 46.54 | $46.96 | 225000 |
| 2022-07-25 | 46.38 | $47.10 | 266700 |
| 2022-07-22 | 46.14 | $46.64 | 2.1M |
| 2022-07-21 | 46.00 | $46.31 | 1.1M |
| 2022-07-20 | 45.94 | $46.29 | 537900 |
| 2022-07-19 | 45.87 | $46.79 | 915733 |
| 2022-07-18 | 45.65 | $46.20 | 825500 |
| 2022-07-15 | 45.57 | $45.99 | 378905 |
| 2022-07-14 | 45.55 | $45.73 | 530842 |
| 2022-07-13 | 45.62 | $45.82 | 191606 |
| 2022-07-12 | 45.68 | $45.76 | 321335 |
| 2022-07-11 | 45.80 | $46.04 | 201740 |
| 2022-07-08 | 45.86 | $46.42 | 671609 |
| 2022-07-07 | 45.82 | $46.27 | 344500 |
| 2022-07-06 | 45.85 | $45.89 | 242100 |
| 2022-07-05 | 46.01 | $46.04 | 659900 |
| 2022-07-01 | 46.17 | $47.32 | 547500 |
| 2022-06-30 | 45.98 | $46.75 | 495033 |
| 2022-06-29 | 45.94 | $46.81 | 438707 |
| 2022-06-28 | 45.89 | $47.00 | 597624 |
| 2022-06-27 | 45.79 | $47.03 | 597400 |
| 2022-06-24 | 45.68 | $46.95 | 762713 |
| 2022-06-23 | 45.59 | $46.18 | 580500 |
| 2022-06-22 | 45.76 | $45.93 | 512700 |
| 2022-06-21 | 46.06 | $46.16 | 2.4M |
| 2022-06-17 | 46.38 | $45.28 | 644700 |
| 2022-06-16 | 47.07 | $45.35 | 728512 |
| 2022-06-15 | 47.91 | $46.42 | 2.2M |
| 2022-06-14 | 48.60 | $46.11 | 745347 |
| 2022-06-13 | 49.56 | $46.89 | 881700 |
| 2022-06-10 | 50.48 | $48.65 | 431500 |
| 2022-06-09 | 51.05 | $49.14 | 416601 |
| 2022-06-08 | 51.58 | $51.10 | 248240 |
| 2022-06-07 | 51.60 | $51.52 | 546803 |
| 2022-06-06 | 51.48 | $51.38 | 255943 |
| 2022-06-03 | 51.37 | $51.35 | 134500 |
| 2022-06-02 | 51.23 | $51.64 | 594112 |
| 2022-06-01 | 50.96 | $51.05 | 278700 |
| 2022-05-31 | 50.80 | $51.12 | 2.9M |
| 2022-05-27 | 50.59 | $51.49 | 245310 |
| 2022-05-26 | 50.21 | $50.93 | 412500 |
| 2022-05-25 | 49.91 | $50.80 | 272200 |
| 2022-05-24 | 49.59 | $50.60 | 486230 |
| 2022-05-23 | 49.26 | $50.45 | 314204 |
| 2022-05-20 | 48.91 | $49.77 | 285916 |
| 2022-05-19 | 48.71 | $49.55 | 547700 |
| 2022-05-18 | 48.53 | $49.25 | 307500 |
| 2022-05-17 | 48.42 | $49.97 | 788026 |
| 2022-05-16 | 48.07 | $49.16 | 250400 |
| 2022-05-13 | 47.91 | $48.69 | 272700 |
| 2022-05-12 | 47.87 | $47.59 | 249924 |
| 2022-05-11 | 48.20 | $47.88 | 260748 |
| 2022-05-10 | 48.51 | $47.85 | 351743 |
| 2022-05-09 | 48.91 | $48.19 | 322708 |
| 2022-05-06 | 49.31 | $49.43 | 353335 |
| 2022-05-05 | 49.40 | $49.27 | 412777 |
| 2022-05-04 | 49.57 | $50.33 | 396220 |
| 2022-05-03 | 49.45 | $49.33 | 318431 |
| 2022-05-02 | 49.63 | $48.87 | 551800 |
| 2022-04-29 | 50.00 | $48.85 | 309300 |
| 2022-04-28 | 50.46 | $50.29 | 357105 |
| 2022-04-27 | 50.57 | $49.70 | 302900 |
| 2022-04-26 | 50.88 | $49.59 | 500129 |
| 2022-04-25 | 51.30 | $50.10 | 613121 |
| 2022-04-22 | 51.63 | $50.46 | 235700 |
| 2022-04-21 | 51.92 | $51.20 | 509100 |
| 2022-04-20 | 52.03 | $51.96 | 216300 |
| 2022-04-19 | 51.91 | $51.64 | 176100 |
| 2022-04-18 | 51.85 | $51.27 | 218200 |
| 2022-04-14 | 51.88 | $51.61 | 196100 |
| 2022-04-13 | 51.80 | $51.50 | 295000 |
| 2022-04-12 | 51.71 | $51.01 | 294536 |
| 2022-04-11 | 51.75 | $51.01 | 296035 |
| 2022-04-08 | 51.78 | $51.58 | 102512 |
| 2022-04-07 | 51.62 | $51.24 | 231014 |
| 2022-04-06 | 51.51 | $51.20 | 741516 |
| 2022-04-05 | 51.38 | $50.89 | 331531 |
| 2022-04-04 | 51.29 | $51.10 | 176500 |
| 2022-04-01 | 51.10 | $51.31 | 420400 |
| 2022-03-31 | 50.79 | $50.86 | 626800 |
| 2022-03-30 | 50.53 | $50.95 | 355900 |
| 2022-03-29 | 50.17 | $50.67 | 490131 |
| 2022-03-28 | 49.81 | $50.17 | 301600 |
| 2022-03-25 | 49.52 | $50.27 | 191228 |
| 2022-03-24 | 49.11 | $49.66 | 488800 |
| 2022-03-23 | 48.80 | $49.02 | 287900 |
| 2022-03-22 | 48.62 | $49.12 | 124900 |
| 2022-03-21 | 48.36 | $48.93 | 174800 |
| 2022-03-18 | 48.10 | $48.93 | 365725 |
| 2022-03-17 | 47.77 | $48.49 | 360900 |
| 2022-03-16 | 47.51 | $48.00 | 358200 |
| 2022-03-15 | 47.35 | $47.48 | 2.4M |
| 2022-03-14 | 47.32 | $47.06 | 879900 |
| 2022-03-11 | 47.41 | $47.37 | 709246 |
| 2022-03-10 | 47.43 | $47.64 | 312400 |
| 2022-03-09 | 47.37 | $47.85 | 453200 |
| 2022-03-08 | 47.22 | $46.87 | 715600 |
| 2022-03-07 | 47.36 | $46.85 | 478600 |
| 2022-03-04 | 47.53 | $47.58 | 393620 |
| 2022-03-03 | 47.50 | $47.57 | 309200 |
| 2022-03-02 | 47.48 | $47.85 | 534706 |
| 2022-03-01 | 47.36 | $47.19 | 354331 |
| 2022-02-28 | 47.42 | $48.16 | 1.1M |
| 2022-02-25 | 47.20 | $47.85 | 788435 |
| 2022-02-24 | 47.02 | $46.43 | 349100 |
| 2022-02-23 | 47.25 | $46.63 | 263100 |
| 2022-02-22 | 47.47 | $47.00 | 194415 |
| 2022-02-18 | 47.62 | $47.34 | 106838 |
| 2022-02-17 | 47.70 | $47.71 | 365400 |
| 2022-02-16 | 47.68 | $47.67 | 192100 |
| 2022-02-15 | 47.66 | $47.53 | 278207 |
| 2022-02-14 | 47.68 | $47.12 | 163900 |
| 2022-02-11 | 47.83 | $47.69 | 210000 |
| 2022-02-10 | 47.83 | $47.96 | 485500 |
| 2022-02-09 | 47.74 | $48.47 | 522245 |
| 2022-02-08 | 47.47 | $47.78 | 161400 |
| 2022-02-07 | 47.36 | $47.45 | 164008 |
| 2022-02-04 | 47.32 | $47.47 | 155747 |
| 2022-02-03 | 47.27 | $47.63 | 369732 |
| 2022-02-02 | 47.16 | $47.85 | 413600 |
| 2022-02-01 | 46.96 | $47.51 | 1.3M |
| 2022-01-31 | 46.81 | $47.24 | 172535 |
| 2022-01-28 | 46.73 | $46.53 | 296037 |
| 2022-01-27 | 46.86 | $46.29 | 250123 |
| 2022-01-26 | 47.09 | $46.39 | 281200 |
| 2022-01-25 | 47.35 | $46.61 | 345733 |
| 2022-01-24 | 47.59 | $46.67 | 599724 |
| 2022-01-21 | 47.86 | $47.17 | 159000 |
| 2022-01-20 | 48.02 | $47.44 | 262300 |
| 2022-01-19 | 48.14 | $47.69 | 289600 |
| 2022-01-18 | 48.19 | $47.65 | 454033 |
| 2022-01-14 | 48.26 | $48.23 | 106540 |
| 2022-01-13 | 48.15 | $48.17 | 123019 |
| 2022-01-12 | 48.03 | $48.19 | 492925 |
| 2022-01-11 | 47.87 | $47.73 | 472928 |
| 2022-01-10 | 47.81 | $47.58 | 418820 |
| 2022-01-07 | 47.78 | $47.66 | 377100 |
| 2022-01-06 | 47.72 | $47.39 | 214600 |
| 2022-01-05 | 47.71 | $47.43 | 450000 |
| 2022-01-04 | 47.68 | $47.85 | 306100 |
| 2022-01-03 | 47.51 | $47.83 | 215527 |
| 2021-12-31 | 47.30 | $47.59 | 90000 |
| 2021-12-30 | 47.12 | $47.47 | 215300 |
| 2021-12-29 | 46.92 | $47.46 | 115726 |
| 2021-12-28 | 46.69 | $47.33 | 965700 |
| 2021-12-27 | 46.44 | $47.15 | 147200 |
| 2021-12-23 | 46.20 | $46.85 | 157520 |
| 2021-12-22 | 45.99 | $46.66 | 306200 |
| 2021-12-21 | 45.81 | $46.26 | 276222 |
| 2021-12-20 | 45.72 | $45.73 | 1.0M |
| 2021-12-17 | 45.78 | $45.71 | 283400 |
| 2021-12-16 | 45.86 | $46.12 | 426901 |
| 2021-12-15 | 45.84 | $46.18 | 289332 |
| 2021-12-14 | 45.80 | $45.63 | 311000 |
| 2021-12-13 | 45.94 | $45.84 | 546900 |
| 2021-12-10 | 46.04 | $46.60 | 165000 |
| 2021-12-09 | 45.93 | $46.46 | 132540 |
| 2021-12-08 | 45.84 | $46.86 | 172700 |
| 2021-12-07 | 45.62 | $46.78 | 287218 |
| 2021-12-06 | 45.38 | $46.30 | 257900 |
| 2021-12-03 | 45.26 | $45.45 | 185600 |
| 2021-12-02 | 45.39 | $45.42 | 247900 |
| 2021-12-01 | 45.57 | $44.99 | 300938 |
| 2021-11-30 | 45.93 | $45.35 | 291900 |
| 2021-11-29 | 46.28 | $45.91 | 259303 |
| 2021-11-26 | 46.53 | $45.82 | 121300 |
| 2021-11-24 | 46.87 | $46.98 | 172201 |
| 2021-11-23 | 46.92 | $46.77 | 137500 |
| 2021-11-22 | 47.05 | $46.51 | 267200 |
| 2021-11-19 | 47.30 | $46.59 | 292921 |
| 2021-11-18 | 47.59 | $47.26 | 189620 |
| 2021-11-17 | 47.72 | $47.32 | 203135 |
| 2021-11-16 | 47.87 | $47.40 | 170700 |
| 2021-11-15 | 48.02 | $47.83 | 168636 |
| 2021-11-12 | 48.06 | $47.70 | 106032 |
| 2021-11-11 | 48.16 | $47.60 | 963600 |
| 2021-11-10 | 48.30 | $47.91 | 390548 |
| 2021-11-09 | 48.37 | $48.15 | 168150 |
| 2021-11-08 | 48.37 | $48.30 | 205400 |
| 2021-11-05 | 48.32 | $48.40 | 109700 |
| 2021-11-04 | 48.22 | $47.94 | 131900 |
| 2021-11-03 | 48.23 | $47.92 | 163500 |
| 2021-11-02 | 48.25 | $47.99 | 175300 |
| 2021-11-01 | 48.25 | $48.23 | 189145 |
| 2021-10-29 | 48.16 | $47.77 | 254937 |
| 2021-10-28 | 48.19 | $48.05 | 182100 |
| 2021-10-27 | 48.13 | $47.73 | 462034 |
| 2021-10-26 | 48.15 | $47.92 | 246100 |
| 2021-10-25 | 48.11 | $47.88 | 162800 |
| 2021-10-22 | 48.06 | $48.08 | 137600 |
| 2021-10-21 | 47.93 | $47.95 | 132625 |
| 2021-10-20 | 47.80 | $48.38 | 167941 |
| 2021-10-19 | 47.50 | $47.93 | 175845 |
| 2021-10-18 | 47.27 | $47.40 | 186339 |
| 2021-10-15 | 47.16 | $47.73 | 1.0M |
| 2021-10-14 | 46.91 | $47.58 | 183300 |
| 2021-10-13 | 46.64 | $47.05 | 287009 |
| 2021-10-12 | 46.49 | $46.59 | 191524 |
| 2021-10-11 | 46.45 | $46.23 | 168500 |
| 2021-10-08 | 46.51 | $46.80 | 351940 |
| 2021-10-07 | 46.40 | $46.69 | 180127 |
| 2021-10-06 | 46.30 | $46.58 | 358600 |
| 2021-10-05 | 46.22 | $46.59 | 467130 |
| 2021-10-04 | 46.12 | $46.60 | 227328 |
| 2021-10-01 | 46.00 | $46.20 | 164500 |
| 2021-09-30 | 45.98 | $45.90 | 253806 |
| 2021-09-29 | 46.05 | $45.90 | 148500 |
| 2021-09-28 | 46.14 | $45.91 | 286100 |
| 2021-09-27 | 46.24 | $46.48 | 380729 |
| 2021-09-24 | 46.20 | $46.35 | 186512 |
| 2021-09-23 | 46.18 | $46.46 | 160105 |
| 2021-09-22 | 46.13 | $46.16 | 119144 |
| 2021-09-21 | 46.16 | $45.82 | 196687 |
| 2021-09-20 | 46.32 | $45.55 | 269679 |
| 2021-09-17 | 46.59 | $45.90 | 278000 |
| 2021-09-16 | 46.81 | $46.30 | 136307 |
| 2021-09-15 | 46.95 | $46.70 | 316248 |
| 2021-09-14 | 46.99 | $46.47 | 154623 |
| 2021-09-13 | 47.11 | $46.99 | 180621 |
| 2021-09-10 | 47.09 | $46.45 | 354514 |
| 2021-09-09 | 47.22 | $46.99 | 180300 |
| 2021-09-08 | 47.21 | $47.17 | 256700 |
| 2021-09-07 | 47.14 | $46.95 | 264700 |
| 2021-09-03 | 47.11 | $47.26 | 406530 |
| 2021-09-02 | 46.97 | $47.47 | 188206 |
| 2021-09-01 | 46.74 | $47.07 | 193946 |
| 2021-08-31 | 46.57 | $46.51 | 530800 |
| 2021-08-30 | 46.53 | $46.64 | 381710 |
| 2021-08-27 | 46.45 | $46.70 | 164444 |
| 2021-08-26 | 46.32 | $46.19 | 169329 |
| 2021-08-25 | 46.33 | $46.50 | 310800 |
| 2021-08-24 | 46.24 | $46.37 | 1.1M |
| 2021-08-23 | 46.17 | $46.26 | 236012 |
| 2021-08-20 | 46.12 | $46.00 | 229423 |
| 2021-08-19 | 46.13 | $45.67 | 395800 |
| 2021-08-18 | 46.25 | $46.04 | 156644 |
| 2021-08-17 | 46.28 | $46.03 | 152000 |
| 2021-08-16 | 46.32 | $46.49 | 128520 |
| 2021-08-13 | 46.22 | $46.31 | 368400 |
| 2021-08-12 | 46.15 | $46.17 | 160927 |
| 2021-08-11 | 46.11 | $46.27 | 118900 |
| 2021-08-10 | 46.03 | $45.90 | 245127 |
| 2021-08-09 | 46.04 | $45.95 | 130100 |
| 2021-08-06 | 46.05 | $46.22 | 144800 |
| 2021-08-05 | 45.96 | $46.18 | 120935 |
| 2021-08-04 | 45.87 | $45.81 | 193500 |
| 2021-08-03 | 45.88 | $46.07 | 102933 |
| 2021-08-02 | 45.81 | $45.90 | 116400 |
| 2021-07-30 | 45.77 | $45.88 | 214635 |
| 2021-07-29 | 45.74 | $46.19 | 105836 |
| 2021-07-28 | 45.60 | $46.07 | 239400 |
| 2021-07-27 | 45.48 | $45.91 | 444045 |
| 2021-07-26 | 45.38 | $45.90 | 282931 |
| 2021-07-23 | 45.27 | $45.63 | 131132 |
| 2021-07-22 | 45.23 | $45.39 | 309900 |
| 2021-07-21 | 45.26 | $45.20 | 144500 |
| 2021-07-20 | 45.36 | $44.93 | 241400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.73
2026-07-17
Close Price
$66.94
Vol: 676813
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.12
Average
52.76
Maximum
79.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.73 | $66.94 | 676813 |
| 2026-07-16 | 50.20 | $66.87 | 672468 |
| 2026-07-15 | 51.25 | $67.01 | 452436 |
| 2026-07-14 | 52.06 | $67.12 | 525200 |
| 2026-07-13 | 51.32 | $67.01 | 395400 |
| 2026-07-10 | 50.67 | $66.91 | 573536 |
| 2026-07-09 | 49.65 | $66.75 | 453943 |
| 2026-07-08 | 51.16 | $66.99 | 772319 |
| 2026-07-07 | 52.30 | $67.17 | 441905 |
| 2026-07-06 | 51.50 | $67.03 | 534700 |
| 2026-07-02 | 50.61 | $66.87 | 606966 |
| 2026-07-01 | 43.98 | $65.79 | 1.1M |
| 2026-06-30 | 48.63 | $66.60 | 2.6M |
| 2026-06-29 | 53.76 | $67.37 | 493200 |
| 2026-06-26 | 54.11 | $67.42 | 433400 |
| 2026-06-25 | 53.54 | $67.32 | 1.8M |
| 2026-06-24 | 49.15 | $66.60 | 734100 |
| 2026-06-23 | 47.58 | $66.36 | 703900 |
| 2026-06-22 | 47.70 | $66.38 | 715000 |
| 2026-06-18 | 47.58 | $66.36 | 601025 |
| 2026-06-17 | 45.28 | $65.98 | 833500 |
| 2026-06-16 | 49.34 | $66.73 | 1.1M |
| 2026-06-15 | 48.87 | $66.65 | 644556 |
| 2026-06-12 | 52.59 | $67.30 | 425111 |
| 2026-06-11 | 50.10 | $66.85 | 805280 |
| 2026-06-10 | 45.22 | $66.05 | 709644 |
| 2026-06-09 | 44.84 | $65.99 | 777045 |
| 2026-06-08 | 43.00 | $65.70 | 481700 |
| 2026-06-05 | 45.37 | $66.18 | 680600 |
| 2026-06-04 | 48.22 | $66.72 | 492846 |
| 2026-06-03 | 45.70 | $66.30 | 969849 |
| 2026-06-02 | 47.69 | $66.68 | 912406 |
| 2026-06-01 | 41.66 | $65.73 | 711258 |
| 2026-05-29 | 46.31 | $66.60 | 1.3M |
| 2026-05-28 | 47.40 | $66.79 | 643200 |
| 2026-05-27 | 49.45 | $67.14 | 1.0M |
| 2026-05-26 | 52.60 | $67.65 | 1.1M |
| 2026-05-22 | 51.16 | $67.40 | 521900 |
| 2026-05-21 | 51.70 | $67.49 | 662400 |
| 2026-05-20 | 50.08 | $67.20 | 840816 |
| 2026-05-19 | 47.43 | $66.74 | 566614 |
| 2026-05-18 | 46.85 | $66.64 | 733647 |
| 2026-05-15 | 43.34 | $66.05 | 638200 |
| 2026-05-14 | 50.12 | $67.32 | 622519 |
| 2026-05-13 | 48.74 | $67.09 | 768100 |
| 2026-05-12 | 50.35 | $67.37 | 758400 |
| 2026-05-11 | 50.63 | $67.42 | 868300 |
| 2026-05-08 | 48.19 | $66.98 | 614973 |
| 2026-05-07 | 48.82 | $67.10 | 505747 |
| 2026-05-06 | 53.49 | $67.95 | 601606 |
| 2026-05-05 | 53.78 | $68.00 | 490300 |
| 2026-05-04 | 51.55 | $67.55 | 715800 |
| 2026-05-01 | 54.84 | $68.14 | 590000 |
| 2026-04-30 | 57.14 | $68.53 | 2.3M |
| 2026-04-29 | 46.24 | $66.54 | 1.1M |
| 2026-04-28 | 52.63 | $67.54 | 550117 |
| 2026-04-27 | 51.09 | $67.30 | 835613 |
| 2026-04-24 | 54.23 | $67.75 | 575158 |
| 2026-04-23 | 51.72 | $67.35 | 854400 |
| 2026-04-22 | 48.51 | $66.87 | 1.3M |
| 2026-04-21 | 46.61 | $66.60 | 809847 |
| 2026-04-20 | 51.56 | $67.34 | 498530 |
| 2026-04-17 | 53.16 | $67.56 | 999000 |
| 2026-04-16 | 51.94 | $67.37 | 738100 |
| 2026-04-15 | 52.97 | $67.52 | 597300 |
| 2026-04-14 | 55.71 | $67.91 | 673840 |
| 2026-04-13 | 56.28 | $67.99 | 745125 |
| 2026-04-10 | 60.84 | $68.61 | 742604 |
| 2026-04-09 | 64.19 | $69.03 | 968501 |
| 2026-04-08 | 62.89 | $68.75 | 826625 |
| 2026-04-07 | 57.36 | $67.69 | 594502 |
| 2026-04-06 | 57.13 | $67.65 | 1.1M |
| 2026-04-02 | 57.35 | $67.68 | 779400 |
| 2026-04-01 | 54.81 | $67.22 | 1.3M |
| 2026-03-31 | 53.56 | $67.00 | 1.4M |
| 2026-03-30 | 50.41 | $66.47 | 2.2M |
| 2026-03-27 | 49.87 | $66.38 | 783738 |
| 2026-03-26 | 49.87 | $66.38 | 1.0M |
| 2026-03-25 | 52.67 | $66.86 | 1.6M |
| 2026-03-24 | 49.82 | $66.35 | 1.6M |
| 2026-03-23 | 47.41 | $65.94 | 1.5M |
| 2026-03-20 | 43.37 | $65.30 | 1.8M |
| 2026-03-19 | 52.97 | $66.89 | 641200 |
| 2026-03-18 | 50.83 | $66.56 | 862148 |
| 2026-03-17 | 57.48 | $67.44 | 799527 |
| 2026-03-16 | 56.30 | $67.25 | 717000 |
| 2026-03-13 | 51.26 | $66.50 | 963140 |
| 2026-03-12 | 51.95 | $66.59 | 697600 |
| 2026-03-11 | 53.76 | $66.83 | 501100 |
| 2026-03-10 | 54.59 | $66.94 | 649452 |
| 2026-03-09 | 56.09 | $67.14 | 987754 |
| 2026-03-06 | 55.86 | $67.10 | 919600 |
| 2026-03-05 | 57.28 | $67.30 | 625500 |
| 2026-03-04 | 63.86 | $68.15 | 605300 |
| 2026-03-03 | 62.01 | $67.77 | 1.7M |
| 2026-03-02 | 73.50 | $68.99 | 739854 |
| 2026-02-27 | 77.76 | $69.37 | 843300 |
| 2026-02-26 | 77.37 | $69.25 | 836824 |
| 2026-02-25 | 77.01 | $69.14 | 799700 |
| 2026-02-24 | 76.17 | $68.88 | 924150 |
| 2026-02-23 | 75.52 | $68.68 | 996332 |
| 2026-02-20 | 75.13 | $68.56 | 739500 |
| 2026-02-19 | 73.04 | $67.94 | 629242 |
| 2026-02-18 | 73.42 | $67.98 | 1.4M |
| 2026-02-17 | 79.71 | $68.62 | 811836 |
| 2026-02-13 | 78.99 | $68.35 | 767100 |
| 2026-02-12 | 76.12 | $67.39 | 1.3M |
| 2026-02-11 | 76.74 | $67.45 | 649200 |
| 2026-02-10 | 73.86 | $66.60 | 806136 |
| 2026-02-09 | 73.23 | $66.43 | 709000 |
| 2026-02-06 | 70.45 | $65.73 | 1.3M |
| 2026-02-05 | 66.64 | $64.92 | 1.1M |
| 2026-02-04 | 65.49 | $64.70 | 789500 |
| 2026-02-03 | 67.08 | $64.86 | 736700 |
| 2026-02-02 | 62.15 | $63.96 | 1.1M |
| 2026-01-30 | 66.92 | $64.41 | 1.1M |
| 2026-01-29 | 71.30 | $64.79 | 1.3M |
| 2026-01-28 | 69.07 | $64.35 | 2.2M |
| 2026-01-27 | 70.01 | $64.43 | 975955 |
| 2026-01-26 | 64.03 | $63.40 | 827000 |
| 2026-01-23 | 61.48 | $63.04 | 786211 |
| 2026-01-22 | 60.14 | $62.86 | 946300 |
| 2026-01-21 | 57.06 | $62.47 | 1.0M |
| 2026-01-20 | 54.03 | $62.12 | 942200 |
| 2026-01-16 | 55.30 | $62.24 | 616200 |
| 2026-01-15 | 51.80 | $61.85 | 1.8M |
| 2026-01-14 | 51.53 | $61.82 | 453532 |
| 2026-01-13 | 48.53 | $61.50 | 721400 |
| 2026-01-12 | 51.86 | $61.85 | 457600 |
| 2026-01-09 | 51.41 | $61.80 | 620100 |
| 2026-01-08 | 50.34 | $61.68 | 532562 |
| 2026-01-07 | 47.13 | $61.33 | 471100 |
| 2026-01-06 | 50.40 | $61.70 | 1.1M |
| 2026-01-05 | 51.60 | $61.83 | 1.1M |
| 2026-01-02 | 52.60 | $61.94 | 886500 |
| 2025-12-31 | 47.49 | $61.36 | 3.8M |
| 2025-12-30 | 50.72 | $61.72 | 689414 |
| 2025-12-29 | 50.72 | $61.72 | 409700 |
| 2025-12-26 | 51.69 | $61.83 | 486117 |
| 2025-12-24 | 51.53 | $61.81 | 245329 |
| 2025-12-23 | 51.06 | $61.75 | 2.9M |
| 2025-12-22 | 46.01 | $61.13 | 928238 |
| 2025-12-19 | 42.75 | $60.77 | 974727 |
| 2025-12-18 | 43.44 | $60.87 | 490736 |
| 2025-12-17 | 42.11 | $60.72 | 1.3M |
| 2025-12-16 | 42.49 | $60.78 | 820600 |
| 2025-12-15 | 54.03 | $62.27 | 679000 |
| 2025-12-12 | 52.13 | $62.04 | 786700 |
| 2025-12-11 | 53.50 | $62.19 | 798800 |
| 2025-12-10 | 48.03 | $61.56 | 1.0M |
| 2025-12-09 | 47.84 | $61.54 | 1.2M |
| 2025-12-08 | 49.09 | $61.69 | 657000 |
| 2025-12-05 | 51.74 | $62.00 | 391318 |
| 2025-12-04 | 54.72 | $62.33 | 693545 |
| 2025-12-03 | 55.73 | $62.44 | 428002 |
| 2025-12-02 | 55.16 | $62.36 | 593400 |
| 2025-12-01 | 57.01 | $62.57 | 536000 |
| 2025-11-28 | 61.59 | $63.06 | 248701 |
| 2025-11-26 | 59.51 | $62.73 | 623200 |
| 2025-11-25 | 55.63 | $62.17 | 1.2M |
| 2025-11-24 | 52.96 | $61.82 | 1.1M |
| 2025-11-21 | 49.04 | $61.35 | 551500 |
| 2025-11-20 | 45.86 | $61.00 | 620700 |
| 2025-11-19 | 49.20 | $61.40 | 733239 |
| 2025-11-18 | 50.69 | $61.57 | 453300 |
| 2025-11-17 | 53.21 | $61.85 | 1.5M |
| 2025-11-14 | 56.36 | $62.18 | 556300 |
| 2025-11-13 | 53.85 | $61.86 | 578600 |
| 2025-11-12 | 60.34 | $62.49 | 597620 |
| 2025-11-11 | 59.38 | $62.36 | 396400 |
| 2025-11-10 | 56.20 | $61.95 | 653100 |
| 2025-11-07 | 53.68 | $61.65 | 350006 |
| 2025-11-06 | 48.94 | $61.14 | 609345 |
| 2025-11-05 | 51.09 | $61.36 | 501400 |
| 2025-11-04 | 47.19 | $60.97 | 1.2M |
| 2025-11-03 | 50.11 | $61.27 | 565300 |
| 2025-10-31 | 47.33 | $61.00 | 737600 |
| 2025-10-30 | 49.46 | $61.22 | 445600 |
| 2025-10-29 | 51.15 | $61.39 | 1.0M |
| 2025-10-28 | 56.33 | $61.87 | 776628 |
| 2025-10-27 | 59.04 | $62.10 | 556232 |
| 2025-10-24 | 57.16 | $61.88 | 731109 |
| 2025-10-23 | 56.48 | $61.80 | 925900 |
| 2025-10-22 | 56.14 | $61.76 | 566490 |
| 2025-10-21 | 53.32 | $61.43 | 435900 |
| 2025-10-20 | 61.25 | $62.13 | 462322 |
| 2025-10-17 | 60.54 | $62.04 | 595100 |
| 2025-10-16 | 59.10 | $61.86 | 1.1M |
| 2025-10-15 | 63.76 | $62.24 | 648100 |
| 2025-10-14 | 60.40 | $61.81 | 979000 |
| 2025-10-13 | 57.44 | $61.47 | 416300 |
| 2025-10-10 | 53.56 | $61.07 | 585730 |
| 2025-10-09 | 57.55 | $61.39 | 736000 |
| 2025-10-08 | 64.06 | $61.85 | 939000 |
| 2025-10-07 | 61.74 | $61.59 | 497445 |
| 2025-10-06 | 62.48 | $61.64 | 412122 |
| 2025-10-03 | 62.22 | $61.61 | 670215 |
| 2025-10-02 | 58.91 | $61.24 | 398200 |
| 2025-10-01 | 59.99 | $61.32 | 691600 |
| 2025-09-30 | 58.17 | $61.12 | 904602 |
| 2025-09-29 | 56.19 | $60.91 | 527400 |
| 2025-09-26 | 57.55 | $61.02 | 639427 |
| 2025-09-25 | 52.81 | $60.54 | 595200 |
| 2025-09-24 | 56.16 | $60.81 | 579617 |
| 2025-09-23 | 56.54 | $60.84 | 853640 |
| 2025-09-22 | 55.69 | $60.75 | 918400 |
| 2025-09-19 | 51.70 | $60.35 | 1.8M |
| 2025-09-18 | 52.60 | $60.43 | 524300 |
| 2025-09-17 | 55.95 | $60.72 | 411742 |
| 2025-09-16 | 55.86 | $60.71 | 659305 |
| 2025-09-15 | 61.35 | $61.16 | 523535 |
| 2025-09-12 | 60.78 | $61.09 | 901600 |
| 2025-09-11 | 59.23 | $60.90 | 1.0M |
| 2025-09-10 | 54.36 | $60.36 | 821100 |
| 2025-09-09 | 49.94 | $59.94 | 423733 |
| 2025-09-08 | 48.48 | $59.81 | 682310 |
| 2025-09-05 | 49.11 | $59.87 | 745400 |
| 2025-09-04 | 48.68 | $59.83 | 785700 |
| 2025-09-03 | 46.58 | $59.63 | 1.6M |
| 2025-09-02 | 47.69 | $59.75 | 2.6M |
| 2025-08-29 | 53.82 | $60.35 | 755100 |
| 2025-08-28 | 56.83 | $60.61 | 686800 |
| 2025-08-27 | 56.48 | $60.57 | 1.2M |
| 2025-08-26 | 57.60 | $60.67 | 973606 |
| 2025-08-25 | 57.44 | $60.65 | 579400 |
| 2025-08-22 | 66.87 | $61.43 | 913255 |
| 2025-08-21 | 65.12 | $61.18 | 836500 |
| 2025-08-20 | 66.86 | $61.31 | 2.6M |
| 2025-08-19 | 64.29 | $60.94 | 486400 |
| 2025-08-18 | 62.88 | $60.75 | 407055 |
| 2025-08-15 | 66.14 | $61.00 | 474900 |
| 2025-08-14 | 65.32 | $60.88 | 583300 |
| 2025-08-13 | 66.59 | $60.98 | 465515 |
| 2025-08-12 | 65.10 | $60.75 | 403015 |
| 2025-08-11 | 62.48 | $60.37 | 257619 |
| 2025-08-08 | 61.98 | $60.30 | 953500 |
| 2025-08-07 | 62.89 | $60.38 | 550946 |
| 2025-08-06 | 60.69 | $60.06 | 377740 |
| 2025-08-05 | 60.06 | $59.97 | 525315 |
| 2025-08-04 | 60.78 | $60.04 | 801012 |
| 2025-08-01 | 54.56 | $59.20 | 483137 |
| 2025-07-31 | 53.56 | $59.08 | 1.0M |
| 2025-07-30 | 54.32 | $59.16 | 470335 |
| 2025-07-29 | 54.50 | $59.18 | 380447 |
| 2025-07-28 | 50.72 | $58.70 | 198400 |
| 2025-07-25 | 56.90 | $59.36 | 289100 |
| 2025-07-24 | 56.05 | $59.25 | 837446 |
| 2025-07-23 | 57.72 | $59.42 | 511233 |
| 2025-07-22 | 57.65 | $59.41 | 897745 |
| 2025-07-21 | 55.54 | $59.11 | 498530 |
| 2025-07-18 | 55.63 | $59.12 | 584000 |
| 2025-07-17 | 52.49 | $58.68 | 327900 |
| 2025-07-16 | 51.45 | $58.54 | 521300 |
| 2025-07-15 | 49.59 | $58.29 | 390208 |
| 2025-07-14 | 55.42 | $59.01 | 401716 |
| 2025-07-11 | 53.09 | $58.69 | 557807 |
| 2025-07-10 | 54.35 | $58.84 | 473200 |
| 2025-07-09 | 51.96 | $58.51 | 632841 |
| 2025-07-08 | 50.70 | $58.34 | 532150 |
| 2025-07-07 | 52.63 | $58.59 | 636300 |
| 2025-07-03 | 56.40 | $59.05 | 431929 |
| 2025-07-02 | 56.14 | $59.01 | 827000 |
| 2025-07-01 | 56.70 | $59.08 | 959732 |
| 2025-06-30 | 57.63 | $59.20 | 988213 |
| 2025-06-27 | 54.61 | $58.69 | 1.8M |
| 2025-06-26 | 54.30 | $58.64 | 1.1M |
| 2025-06-25 | 50.59 | $58.05 | 4.9M |
| 2025-06-24 | 53.09 | $58.41 | 1.5M |
| 2025-06-23 | 51.38 | $58.14 | 1.1M |
| 2025-06-20 | 48.68 | $57.73 | 1.1M |
| 2025-06-18 | 49.77 | $57.90 | 1.2M |
| 2025-06-17 | 49.58 | $57.87 | 3.1M |
| 2025-06-16 | 52.72 | $58.37 | 654500 |
| 2025-06-13 | 60.35 | $59.42 | 605250 |
| 2025-06-12 | 63.78 | $59.83 | 524200 |
| 2025-06-11 | 61.12 | $59.31 | 330100 |
| 2025-06-10 | 60.21 | $59.14 | 424200 |
| 2025-06-09 | 59.74 | $59.05 | 452441 |
| 2025-06-06 | 64.25 | $59.61 | 701512 |
| 2025-06-05 | 63.16 | $59.38 | 389100 |
| 2025-06-04 | 62.12 | $59.16 | 2.6M |
| 2025-06-03 | 64.16 | $59.42 | 421037 |
| 2025-06-02 | 65.90 | $59.64 | 668822 |
| 2025-05-30 | 63.14 | $59.00 | 376041 |
| 2025-05-29 | 61.80 | $58.71 | 573708 |
| 2025-05-28 | 60.30 | $58.39 | 739300 |
| 2025-05-27 | 64.69 | $58.97 | 643129 |
| 2025-05-23 | 63.69 | $58.74 | 355000 |
| 2025-05-22 | 61.06 | $58.16 | 432203 |
| 2025-05-21 | 63.86 | $58.53 | 1.1M |
| 2025-05-20 | 68.55 | $59.11 | 637300 |
| 2025-05-19 | 67.17 | $58.76 | 1.5M |
| 2025-05-16 | 65.83 | $58.43 | 689400 |
| 2025-05-15 | 64.49 | $58.11 | 437401 |
| 2025-05-14 | 59.96 | $57.14 | 456746 |
| 2025-05-13 | 59.91 | $57.13 | 454418 |
| 2025-05-12 | 58.44 | $56.83 | 680200 |
| 2025-05-09 | 62.14 | $57.34 | 565200 |
| 2025-05-08 | 61.64 | $57.23 | 1.1M |
| 2025-05-07 | 66.07 | $57.82 | 401414 |
| 2025-05-06 | 65.14 | $57.59 | 394400 |
| 2025-05-05 | 63.14 | $57.11 | 1.7M |
| 2025-05-02 | 63.29 | $57.13 | 1.1M |
| 2025-05-01 | 60.38 | $56.45 | 348400 |
| 2025-04-30 | 60.11 | $56.39 | 719600 |
| 2025-04-29 | 61.61 | $56.62 | 430178 |
| 2025-04-28 | 61.87 | $56.66 | 625429 |
| 2025-04-25 | 60.51 | $56.31 | 700100 |
| 2025-04-24 | 60.63 | $56.33 | 587000 |
| 2025-04-23 | 58.12 | $55.68 | 475600 |
| 2025-04-22 | 58.04 | $55.66 | 641501 |
| 2025-04-21 | 53.96 | $54.66 | 634725 |
| 2025-04-17 | 58.09 | $55.43 | 600400 |
| 2025-04-16 | 55.62 | $54.84 | 602337 |
| 2025-04-15 | 54.72 | $54.63 | 383409 |
| 2025-04-14 | 54.26 | $54.52 | 692600 |
| 2025-04-11 | 51.19 | $53.81 | 1.9M |
| 2025-04-10 | 46.13 | $52.76 | 1.2M |
| 2025-04-09 | 46.52 | $52.85 | 1.2M |
| 2025-04-08 | 32.56 | $50.55 | 1.7M |
| 2025-04-07 | 33.92 | $50.92 | 844900 |
| 2025-04-04 | 38.24 | $51.98 | 952400 |
| 2025-04-03 | 59.31 | $55.09 | 613213 |
| 2025-04-02 | 62.47 | $55.39 | 564200 |
| 2025-04-01 | 59.24 | $54.92 | 698900 |
| 2025-03-31 | 57.39 | $54.67 | 672900 |
| 2025-03-28 | 55.87 | $54.47 | 314700 |
| 2025-03-27 | 55.26 | $54.39 | 563625 |
| 2025-03-26 | 55.62 | $54.43 | 527441 |
| 2025-03-25 | 57.05 | $54.59 | 487900 |
| 2025-03-24 | 56.79 | $54.55 | 375900 |
| 2025-03-21 | 54.74 | $54.24 | 430407 |
| 2025-03-20 | 58.20 | $54.65 | 501212 |
| 2025-03-19 | 57.77 | $54.58 | 670600 |
| 2025-03-18 | 55.52 | $54.22 | 855047 |
| 2025-03-17 | 58.39 | $54.57 | 2.2M |
| 2025-03-14 | 53.86 | $53.87 | 738437 |
| 2025-03-13 | 44.59 | $52.74 | 330100 |
| 2025-03-12 | 44.74 | $52.76 | 582208 |
| 2025-03-11 | 44.96 | $52.79 | 532100 |
| 2025-03-10 | 45.10 | $52.81 | 685232 |
| 2025-03-07 | 46.11 | $52.96 | 550410 |
| 2025-03-06 | 40.34 | $52.28 | 542237 |
| 2025-03-05 | 46.86 | $53.21 | 396025 |
| 2025-03-04 | 46.33 | $53.15 | 489636 |
| 2025-03-03 | 46.85 | $53.22 | 808600 |
| 2025-02-28 | 48.70 | $53.47 | 1.5M |
| 2025-02-27 | 43.43 | $52.85 | 569100 |
| 2025-02-26 | 48.38 | $53.50 | 549734 |
| 2025-02-25 | 47.50 | $53.40 | 800266 |
| 2025-02-24 | 48.92 | $53.58 | 612000 |
| 2025-02-21 | 49.23 | $53.62 | 539600 |
| 2025-02-20 | 54.56 | $54.27 | 726918 |
| 2025-02-19 | 54.74 | $54.29 | 468440 |
| 2025-02-18 | 55.92 | $54.43 | 537300 |
| 2025-02-14 | 54.10 | $54.16 | 531028 |
| 2025-02-13 | 55.89 | $54.38 | 391609 |
| 2025-02-12 | 54.06 | $54.10 | 469400 |
| 2025-02-11 | 54.29 | $54.13 | 326933 |
| 2025-02-10 | 53.28 | $53.97 | 9.1M |
| 2025-02-07 | 49.32 | $53.37 | 615217 |
| 2025-02-06 | 51.10 | $53.63 | 436928 |
| 2025-02-05 | 52.56 | $53.84 | 955800 |
| 2025-02-04 | 49.36 | $53.35 | 400300 |
| 2025-02-03 | 49.23 | $53.33 | 481235 |
| 2025-01-31 | 48.32 | $53.19 | 785800 |
| 2025-01-30 | 53.41 | $53.98 | 1.1M |
| 2025-01-29 | 48.95 | $53.29 | 1.2M |
| 2025-01-28 | 48.82 | $53.27 | 1.9M |
| 2025-01-27 | 50.46 | $53.53 | 495100 |
| 2025-01-24 | 57.41 | $54.51 | 419801 |
| 2025-01-23 | 56.30 | $54.32 | 348609 |
| 2025-01-22 | 54.83 | $54.07 | 504719 |
| 2025-01-21 | 60.81 | $54.84 | 773300 |
| 2025-01-17 | 57.30 | $54.23 | 493922 |
| 2025-01-16 | 54.92 | $53.85 | 465200 |
| 2025-01-15 | 51.90 | $53.40 | 639700 |
| 2025-01-14 | 47.11 | $52.76 | 561900 |
| 2025-01-13 | 40.02 | $51.96 | 368300 |
| 2025-01-10 | 40.80 | $52.08 | 814600 |
| 2025-01-08 | 45.43 | $52.74 | 524000 |
| 2025-01-07 | 47.12 | $52.96 | 365907 |
| 2025-01-06 | 48.36 | $53.12 | 393800 |
| 2025-01-03 | 47.37 | $53.00 | 243200 |
| 2025-01-02 | 44.60 | $52.67 | 484748 |
| 2024-12-31 | 41.02 | $52.27 | 542312 |
| 2024-12-30 | 41.40 | $52.33 | 2.9M |
| 2024-12-27 | 41.40 | $52.33 | 421400 |
| 2024-12-26 | 42.16 | $52.46 | 423000 |
| 2024-12-24 | 41.85 | $52.42 | 286709 |
| 2024-12-23 | 40.86 | $52.29 | 714641 |
| 2024-12-20 | 37.67 | $51.88 | 1.0M |
| 2024-12-19 | 31.88 | $51.20 | 788702 |
| 2024-12-18 | 29.98 | $50.99 | 3.7M |
| 2024-12-17 | 35.35 | $52.19 | 346331 |
| 2024-12-16 | 41.19 | $53.19 | 206400 |
| 2024-12-13 | 43.37 | $53.51 | 282536 |
| 2024-12-12 | 43.44 | $53.52 | 341448 |
| 2024-12-11 | 45.48 | $53.82 | 3.9M |
| 2024-12-10 | 46.87 | $54.02 | 665147 |
| 2024-12-09 | 50.48 | $54.51 | 154650 |
| 2024-12-06 | 52.84 | $54.81 | 305300 |
| 2024-12-05 | 59.74 | $55.59 | 859100 |
| 2024-12-04 | 53.44 | $54.74 | 346723 |
| 2024-12-03 | 54.39 | $54.84 | 264321 |
| 2024-12-02 | 54.76 | $54.88 | 668323 |
| 2024-11-29 | 63.13 | $55.70 | 627438 |
| 2024-11-27 | 62.46 | $55.60 | 361700 |
| 2024-11-26 | 60.07 | $55.25 | 5.2M |
| 2024-11-25 | 60.18 | $55.26 | 678400 |
| 2024-11-22 | 60.11 | $55.25 | 684630 |
| 2024-11-21 | 60.97 | $55.34 | 774505 |
| 2024-11-20 | 57.01 | $54.73 | 588543 |
| 2024-11-19 | 57.93 | $54.83 | 509300 |
| 2024-11-18 | 55.05 | $54.41 | 307100 |
| 2024-11-15 | 50.78 | $53.85 | 283815 |
| 2024-11-14 | 46.57 | $53.36 | 299700 |
| 2024-11-13 | 46.30 | $53.33 | 254200 |
| 2024-11-12 | 47.90 | $53.54 | 740121 |
| 2024-11-11 | 54.14 | $54.28 | 171900 |
| 2024-11-08 | 52.71 | $54.10 | 179400 |
| 2024-11-07 | 51.68 | $53.97 | 442000 |
| 2024-11-06 | 48.14 | $53.54 | 466400 |
| 2024-11-05 | 50.95 | $53.88 | 268104 |
| 2024-11-04 | 43.91 | $53.11 | 287400 |
| 2024-11-01 | 43.10 | $53.03 | 839500 |
| 2024-10-31 | 48.95 | $53.73 | 4.5M |
| 2024-10-30 | 48.76 | $53.71 | 165422 |
| 2024-10-29 | 49.72 | $53.82 | 632510 |
| 2024-10-28 | 57.43 | $54.61 | 192243 |
| 2024-10-25 | 52.37 | $54.04 | 846900 |
| 2024-10-24 | 59.04 | $54.61 | 356900 |
| 2024-10-23 | 58.24 | $54.52 | 306000 |
| 2024-10-22 | 59.09 | $54.59 | 612623 |
| 2024-10-21 | 61.03 | $54.75 | 173500 |
| 2024-10-18 | 67.90 | $55.27 | 238139 |
| 2024-10-17 | 66.38 | $55.05 | 291400 |
| 2024-10-16 | 70.26 | $55.32 | 754300 |
| 2024-10-15 | 66.77 | $54.81 | 426000 |
| 2024-10-14 | 66.77 | $54.81 | 748000 |
| 2024-10-11 | 63.85 | $54.42 | 326947 |
| 2024-10-10 | 60.08 | $53.98 | 352300 |
| 2024-10-09 | 60.77 | $54.03 | 723433 |
| 2024-10-08 | 60.60 | $54.01 | 719543 |
| 2024-10-07 | 64.45 | $54.30 | 414500 |
| 2024-10-04 | 69.52 | $54.65 | 229200 |
| 2024-10-03 | 67.87 | $54.41 | 241100 |
| 2024-10-02 | 70.75 | $54.60 | 387716 |
| 2024-10-01 | 70.44 | $54.55 | 581400 |
| 2024-09-30 | 69.70 | $54.43 | 310504 |
| 2024-09-27 | 71.54 | $54.56 | 613800 |
| 2024-09-26 | 70.09 | $54.31 | 702900 |
| 2024-09-25 | 69.57 | $54.22 | 420436 |
| 2024-09-24 | 73.25 | $54.49 | 298236 |
| 2024-09-23 | 73.80 | $54.53 | 427300 |
| 2024-09-20 | 70.60 | $53.92 | 558800 |
| 2024-09-19 | 68.31 | $53.54 | 773037 |
| 2024-09-18 | 68.98 | $53.59 | 274200 |
| 2024-09-17 | 73.22 | $53.90 | 695606 |
| 2024-09-16 | 72.60 | $53.78 | 535007 |
| 2024-09-13 | 70.32 | $53.36 | 718300 |
| 2024-09-12 | 67.57 | $52.91 | 200900 |
| 2024-09-11 | 64.22 | $52.43 | 241300 |
| 2024-09-10 | 64.07 | $52.41 | 235617 |
| 2024-09-09 | 64.07 | $52.41 | 246100 |
| 2024-09-06 | 61.87 | $52.10 | 199900 |
| 2024-09-05 | 67.15 | $52.52 | 597144 |
| 2024-09-04 | 66.57 | $52.43 | 346600 |
| 2024-09-03 | 65.14 | $52.21 | 1.1M |
| 2024-08-30 | 66.62 | $52.33 | 191500 |
| 2024-08-29 | 65.57 | $52.16 | 2.3M |
| 2024-08-28 | 63.51 | $51.84 | 199727 |
| 2024-08-27 | 63.51 | $51.84 | 242740 |
| 2024-08-26 | 65.84 | $52.05 | 152821 |
| 2024-08-23 | 67.41 | $52.19 | 242300 |
| 2024-08-22 | 63.52 | $51.53 | 107935 |
| 2024-08-21 | 64.86 | $51.65 | 110805 |
| 2024-08-20 | 63.46 | $51.42 | 210900 |
| 2024-08-19 | 67.33 | $51.77 | 133242 |
| 2024-08-16 | 64.26 | $51.25 | 372210 |
| 2024-08-15 | 62.45 | $50.97 | 154800 |
| 2024-08-14 | 60.97 | $50.75 | 121800 |
| 2024-08-13 | 60.37 | $50.66 | 195800 |
| 2024-08-12 | 55.65 | $50.01 | 106700 |
| 2024-08-09 | 54.87 | $49.91 | 120500 |
| 2024-08-08 | 54.96 | $49.92 | 266100 |
| 2024-08-07 | 51.63 | $49.49 | 252310 |
| 2024-08-06 | 48.70 | $49.14 | 380205 |
| 2024-08-05 | 45.94 | $48.83 | 164200 |
| 2024-08-02 | 56.33 | $49.95 | 318642 |
| 2024-08-01 | 57.66 | $50.07 | 154417 |
| 2024-07-31 | 57.66 | $50.07 | 175937 |
| 2024-07-30 | 57.05 | $49.99 | 199948 |
| 2024-07-29 | 54.07 | $49.61 | 160700 |
| 2024-07-26 | 55.31 | $49.74 | 113209 |
| 2024-07-25 | 51.82 | $49.31 | 191900 |
| 2024-07-24 | 55.05 | $49.65 | 140000 |
| 2024-07-23 | 55.44 | $49.69 | 167800 |
| 2024-07-22 | 58.67 | $50.02 | 301613 |
| 2024-07-19 | 55.46 | $49.59 | 279913 |
| 2024-07-18 | 55.46 | $49.59 | 169500 |
| 2024-07-17 | 57.62 | $49.82 | 241000 |
| 2024-07-16 | 57.55 | $49.81 | 237700 |
| 2024-07-15 | 55.44 | $49.50 | 203600 |
| 2024-07-12 | 61.54 | $50.15 | 194612 |
| 2024-07-11 | 58.96 | $49.76 | 192900 |
| 2024-07-10 | 55.56 | $49.29 | 181133 |
| 2024-07-09 | 51.57 | $48.80 | 227100 |
| 2024-07-08 | 50.45 | $48.67 | 161700 |
| 2024-07-05 | 50.88 | $48.72 | 183900 |
| 2024-07-03 | 50.56 | $48.68 | 133901 |
| 2024-07-02 | 45.32 | $48.06 | 241049 |
| 2024-07-01 | 44.51 | $47.97 | 464900 |
| 2024-06-28 | 44.07 | $47.92 | 256000 |
| 2024-06-27 | 45.22 | $48.09 | 260335 |
| 2024-06-26 | 44.65 | $48.02 | 694900 |
| 2024-06-25 | 48.10 | $48.53 | 224621 |
| 2024-06-24 | 48.94 | $48.65 | 248102 |
| 2024-06-21 | 45.21 | $48.16 | 917638 |
| 2024-06-20 | 46.81 | $48.40 | 177900 |
| 2024-06-18 | 44.32 | $48.08 | 332300 |
| 2024-06-17 | 40.45 | $47.61 | 173323 |
| 2024-06-14 | 42.67 | $47.98 | 179325 |
| 2024-06-13 | 45.29 | $48.39 | 220908 |
| 2024-06-12 | 45.35 | $48.40 | 175500 |
| 2024-06-11 | 44.45 | $48.28 | 157300 |
| 2024-06-10 | 55.02 | $49.75 | 210602 |
| 2024-06-07 | 53.07 | $49.48 | 423000 |
| 2024-06-06 | 59.00 | $50.14 | 539900 |
| 2024-06-05 | 59.86 | $50.23 | 118300 |
| 2024-06-04 | 58.78 | $50.06 | 534317 |
| 2024-06-03 | 58.14 | $49.96 | 288100 |
| 2024-05-31 | 62.33 | $50.42 | 188000 |
| 2024-05-30 | 57.46 | $49.65 | 281900 |
| 2024-05-29 | 52.96 | $49.05 | 275500 |
| 2024-05-28 | 59.43 | $49.70 | 199024 |
| 2024-05-24 | 61.06 | $49.85 | 258100 |
| 2024-05-23 | 59.44 | $49.62 | 154736 |
| 2024-05-22 | 67.46 | $50.31 | 845431 |
| 2024-05-21 | 72.59 | $50.69 | 481838 |
| 2024-05-20 | 72.48 | $50.67 | 132800 |
| 2024-05-17 | 72.88 | $50.70 | 197000 |
| 2024-05-16 | 72.25 | $50.57 | 264829 |
| 2024-05-15 | 72.74 | $50.61 | 306210 |
| 2024-05-14 | 71.02 | $50.24 | 309300 |
| 2024-05-13 | 70.04 | $50.04 | 1.0M |
| 2024-05-10 | 70.95 | $50.12 | 1.3M |
| 2024-05-09 | 70.12 | $49.94 | 697819 |
| 2024-05-08 | 67.33 | $49.37 | 508830 |
| 2024-05-07 | 65.62 | $49.05 | 226500 |
| 2024-05-06 | 63.87 | $48.74 | 219800 |
| 2024-05-03 | 62.35 | $48.48 | 195500 |
| 2024-05-02 | 60.40 | $48.16 | 441437 |
| 2024-05-01 | 55.40 | $47.43 | 308313 |
| 2024-04-30 | 54.50 | $47.31 | 431900 |
| 2024-04-29 | 60.80 | $47.96 | 221900 |
| 2024-04-26 | 57.57 | $47.51 | 233733 |
| 2024-04-25 | 58.90 | $47.64 | 191824 |
| 2024-04-24 | 56.79 | $47.35 | 213600 |
| 2024-04-23 | 57.56 | $47.43 | 776510 |
| 2024-04-22 | 53.48 | $46.89 | 149100 |
| 2024-04-19 | 49.92 | $46.47 | 133200 |
| 2024-04-18 | 45.69 | $46.02 | 182645 |
| 2024-04-17 | 43.05 | $45.76 | 528600 |
| 2024-04-16 | 37.38 | $45.25 | 392700 |
| 2024-04-15 | 41.80 | $45.82 | 543600 |
| 2024-04-12 | 46.68 | $46.35 | 145436 |
| 2024-04-11 | 51.05 | $46.76 | 213234 |
| 2024-04-10 | 53.25 | $46.95 | 216300 |
| 2024-04-09 | 65.70 | $47.83 | 950306 |
| 2024-04-08 | 64.07 | $47.65 | 609700 |
| 2024-04-05 | 62.17 | $47.45 | 698605 |
| 2024-04-04 | 61.88 | $47.42 | 348920 |
| 2024-04-03 | 65.01 | $47.62 | 411500 |
| 2024-04-02 | 64.32 | $47.54 | 188300 |
| 2024-04-01 | 64.07 | $47.51 | 284000 |
| 2024-03-28 | 65.68 | $47.62 | 412400 |
| 2024-03-27 | 65.82 | $47.63 | 164500 |
| 2024-03-26 | 59.96 | $46.92 | 204830 |
| 2024-03-25 | 61.80 | $47.05 | 313218 |
| 2024-03-22 | 59.04 | $46.75 | 202300 |
| 2024-03-21 | 59.73 | $46.80 | 410029 |
| 2024-03-20 | 61.21 | $46.91 | 286238 |
| 2024-03-19 | 57.47 | $46.50 | 426332 |
| 2024-03-18 | 56.10 | $46.36 | 284422 |
| 2024-03-15 | 56.10 | $46.36 | 652404 |
| 2024-03-14 | 56.46 | $46.39 | 411717 |
| 2024-03-13 | 60.41 | $46.72 | 189200 |
| 2024-03-12 | 58.04 | $46.44 | 201423 |
| 2024-03-11 | 58.88 | $46.51 | 177549 |
| 2024-03-08 | 58.39 | $46.45 | 576318 |
| 2024-03-07 | 57.67 | $46.36 | 340200 |
| 2024-03-06 | 55.06 | $46.04 | 295300 |
| 2024-03-05 | 52.07 | $45.70 | 333935 |
| 2024-03-04 | 51.25 | $45.61 | 242100 |
| 2024-03-01 | 50.36 | $45.51 | 379739 |
| 2024-02-29 | 51.52 | $45.64 | 211300 |
| 2024-02-28 | 49.83 | $45.44 | 187000 |
| 2024-02-27 | 50.33 | $45.50 | 234723 |
| 2024-02-26 | 47.48 | $45.16 | 222500 |
| 2024-02-23 | 52.44 | $45.75 | 229516 |
| 2024-02-22 | 50.87 | $45.56 | 369800 |
| 2024-02-21 | 51.12 | $45.59 | 272520 |
| 2024-02-20 | 48.61 | $45.28 | 283517 |
| 2024-02-16 | 45.71 | $44.94 | 446700 |
| 2024-02-15 | 46.07 | $44.99 | 853300 |
| 2024-02-14 | 38.77 | $44.20 | 461949 |
| 2024-02-13 | 37.75 | $44.10 | 437230 |
| 2024-02-12 | 43.03 | $44.88 | 320640 |
| 2024-02-09 | 40.50 | $44.63 | 481700 |
| 2024-02-08 | 41.84 | $44.82 | 596230 |
| 2024-02-07 | 44.19 | $45.14 | 179941 |
| 2024-02-06 | 45.64 | $45.33 | 657800 |
| 2024-02-05 | 42.83 | $45.03 | 555500 |
| 2024-02-02 | 45.59 | $45.40 | 487122 |
| 2024-02-01 | 49.78 | $45.91 | 579219 |
| 2024-01-31 | 44.66 | $45.37 | 490000 |
| 2024-01-30 | 47.47 | $45.70 | 265100 |
| 2024-01-29 | 47.28 | $45.68 | 477747 |
| 2024-01-26 | 46.82 | $45.63 | 217533 |
| 2024-01-25 | 45.56 | $45.49 | 416400 |
| 2024-01-24 | 40.49 | $44.96 | 372608 |
| 2024-01-23 | 40.96 | $45.03 | 475714 |
| 2024-01-22 | 42.04 | $45.19 | 336019 |
| 2024-01-19 | 42.85 | $45.31 | 222800 |
| 2024-01-18 | 42.15 | $45.23 | 1.1M |
| 2024-01-17 | 43.35 | $45.42 | 277632 |
| 2024-01-16 | 47.69 | $46.06 | 374630 |
| 2024-01-12 | 54.97 | $46.95 | 347400 |
| 2024-01-11 | 53.06 | $46.70 | 543400 |
| 2024-01-10 | 57.82 | $47.21 | 1.1M |
| 2024-01-09 | 55.98 | $46.96 | 329638 |
| 2024-01-08 | 59.01 | $47.27 | 393700 |
| 2024-01-05 | 58.17 | $47.15 | 565000 |
| 2024-01-04 | 56.28 | $46.88 | 291600 |
| 2024-01-03 | 56.21 | $46.87 | 435437 |
| 2024-01-02 | 57.25 | $46.99 | 851813 |
| 2023-12-29 | 57.76 | $47.05 | 456400 |
| 2023-12-28 | 59.52 | $47.26 | 446700 |
| 2023-12-27 | 59.77 | $47.29 | 297707 |
| 2023-12-26 | 59.34 | $47.21 | 175100 |
| 2023-12-22 | 57.90 | $46.94 | 304200 |
| 2023-12-21 | 57.16 | $46.80 | 297700 |
| 2023-12-20 | 54.42 | $46.30 | 525010 |
| 2023-12-19 | 68.57 | $48.00 | 859700 |
| 2023-12-18 | 66.11 | $47.50 | 369300 |
| 2023-12-15 | 65.23 | $47.33 | 714729 |
| 2023-12-14 | 71.90 | $47.97 | 487230 |
| 2023-12-13 | 68.98 | $47.35 | 513000 |
| 2023-12-12 | 61.95 | $46.19 | 303630 |
| 2023-12-11 | 63.24 | $46.30 | 537031 |
| 2023-12-08 | 64.52 | $46.41 | 434823 |
| 2023-12-07 | 63.63 | $46.27 | 340440 |
| 2023-12-06 | 64.40 | $46.34 | 418300 |
| 2023-12-05 | 62.31 | $46.00 | 430128 |
| 2023-12-04 | 65.09 | $46.26 | 906603 |
| 2023-12-01 | 68.43 | $46.56 | 321600 |
| 2023-11-30 | 65.64 | $46.06 | 811610 |
| 2023-11-29 | 64.38 | $45.85 | 406500 |
| 2023-11-28 | 65.35 | $45.94 | 363612 |
| 2023-11-27 | 64.15 | $45.73 | 321700 |
| 2023-11-24 | 65.28 | $45.84 | 196300 |
| 2023-11-22 | 63.26 | $45.48 | 371900 |
| 2023-11-21 | 62.52 | $45.35 | 700900 |
| 2023-11-20 | 63.18 | $45.42 | 339400 |
| 2023-11-17 | 62.59 | $45.31 | 1.0M |
| 2023-11-16 | 59.54 | $44.76 | 487933 |
| 2023-11-15 | 59.37 | $44.73 | 378426 |
| 2023-11-14 | 59.61 | $44.76 | 704200 |
| 2023-11-13 | 51.14 | $43.41 | 354000 |
| 2023-11-10 | 51.83 | $43.50 | 230400 |
| 2023-11-09 | 49.76 | $43.21 | 263640 |
| 2023-11-08 | 53.21 | $43.67 | 597600 |
| 2023-11-07 | 53.82 | $43.75 | 274640 |
| 2023-11-06 | 56.86 | $44.14 | 457285 |
| 2023-11-03 | 57.90 | $44.27 | 530641 |
| 2023-11-02 | 55.15 | $43.81 | 1.7M |
| 2023-11-01 | 46.49 | $42.61 | 875100 |
| 2023-10-31 | 42.26 | $42.13 | 391100 |
| 2023-10-30 | 40.29 | $41.92 | 464700 |
| 2023-10-27 | 34.77 | $41.37 | 846300 |
| 2023-10-26 | 37.33 | $41.80 | 760128 |
| 2023-10-25 | 37.23 | $41.79 | 675603 |
| 2023-10-24 | 37.82 | $41.89 | 423915 |
| 2023-10-23 | 35.10 | $41.61 | 430200 |
| 2023-10-20 | 35.31 | $41.65 | 476339 |
| 2023-10-19 | 37.26 | $42.02 | 737418 |
| 2023-10-18 | 38.58 | $42.26 | 274600 |
| 2023-10-17 | 42.31 | $42.89 | 409600 |
| 2023-10-16 | 42.68 | $42.95 | 397800 |
| 2023-10-13 | 40.17 | $42.65 | 377604 |
| 2023-10-12 | 39.08 | $42.52 | 387734 |
| 2023-10-11 | 42.74 | $43.16 | 359700 |
| 2023-10-10 | 39.28 | $42.75 | 772736 |
| 2023-10-09 | 32.67 | $42.05 | 294308 |
| 2023-10-06 | 29.55 | $41.75 | 599800 |
| 2023-10-05 | 23.12 | $41.18 | 1.1M |
| 2023-10-04 | 25.06 | $41.69 | 487245 |
| 2023-10-03 | 23.50 | $41.56 | 849600 |
| 2023-10-02 | 25.27 | $42.02 | 694022 |
| 2023-09-29 | 31.48 | $43.29 | 942401 |
| 2023-09-28 | 32.55 | $43.47 | 604100 |
| 2023-09-27 | 33.03 | $43.55 | 1.6M |
| 2023-09-26 | 34.41 | $43.78 | 8.3M |
| 2023-09-25 | 41.22 | $44.74 | 513800 |
| 2023-09-22 | 41.96 | $44.83 | 341900 |
| 2023-09-21 | 42.04 | $44.84 | 336938 |
| 2023-09-20 | 48.61 | $45.59 | 203926 |
| 2023-09-19 | 47.78 | $45.51 | 277700 |
| 2023-09-18 | 47.88 | $45.52 | 858809 |
| 2023-09-15 | 50.06 | $45.76 | 8.5M |
| 2023-09-14 | 49.79 | $45.73 | 373413 |
| 2023-09-13 | 44.52 | $45.18 | 340800 |
| 2023-09-12 | 45.34 | $45.28 | 317700 |
| 2023-09-11 | 43.56 | $45.10 | 740922 |
| 2023-09-08 | 40.81 | $44.83 | 169200 |
| 2023-09-07 | 38.60 | $44.62 | 347100 |
| 2023-09-06 | 35.89 | $44.37 | 316729 |
| 2023-09-05 | 39.32 | $44.89 | 456400 |
| 2023-09-01 | 43.66 | $45.46 | 354528 |
| 2023-08-31 | 43.45 | $45.44 | 442300 |
| 2023-08-30 | 47.72 | $45.95 | 334300 |
| 2023-08-29 | 48.16 | $46.00 | 168001 |
| 2023-08-28 | 42.73 | $45.46 | 277948 |
| 2023-08-25 | 39.97 | $45.21 | 777100 |
| 2023-08-24 | 36.96 | $44.95 | 216100 |
| 2023-08-23 | 39.34 | $45.28 | 184127 |
| 2023-08-22 | 33.83 | $44.83 | 1.7M |
| 2023-08-21 | 34.49 | $44.93 | 310130 |
| 2023-08-18 | 36.03 | $45.16 | 284610 |
| 2023-08-17 | 34.59 | $45.04 | 613319 |
| 2023-08-16 | 36.90 | $45.39 | 177300 |
| 2023-08-15 | 37.51 | $45.48 | 372148 |
| 2023-08-14 | 41.35 | $46.01 | 165013 |
| 2023-08-11 | 44.71 | $46.42 | 254604 |
| 2023-08-10 | 44.80 | $46.43 | 268530 |
| 2023-08-09 | 44.09 | $46.36 | 716400 |
| 2023-08-08 | 41.68 | $46.12 | 274912 |
| 2023-08-07 | 41.28 | $46.08 | 279636 |
| 2023-08-04 | 40.40 | $45.99 | 241010 |
| 2023-08-03 | 40.78 | $46.05 | 272704 |
| 2023-08-02 | 42.93 | $46.38 | 804800 |
| 2023-08-01 | 47.77 | $47.05 | 586226 |
| 2023-07-31 | 54.38 | $47.81 | 289940 |
| 2023-07-28 | 51.80 | $47.50 | 266300 |
| 2023-07-27 | 51.89 | $47.51 | 300216 |
| 2023-07-26 | 56.86 | $48.04 | 155400 |
| 2023-07-25 | 54.19 | $47.70 | 307116 |
| 2023-07-24 | 55.83 | $47.87 | 251200 |
| 2023-07-21 | 56.60 | $47.95 | 143200 |
| 2023-07-20 | 53.97 | $47.60 | 199200 |
| 2023-07-19 | 52.31 | $47.39 | 580300 |
| 2023-07-18 | 51.77 | $47.32 | 193800 |
| 2023-07-17 | 51.46 | $47.28 | 963843 |
| 2023-07-14 | 53.37 | $47.52 | 193129 |
| 2023-07-13 | 57.69 | $48.03 | 216756 |
| 2023-07-12 | 54.69 | $47.59 | 279700 |
| 2023-07-11 | 50.18 | $47.00 | 402000 |
| 2023-07-10 | 45.17 | $46.43 | 237000 |
| 2023-07-07 | 46.41 | $46.59 | 250522 |
| 2023-07-06 | 44.22 | $46.35 | 797287 |
| 2023-07-05 | 48.97 | $46.95 | 322213 |
| 2023-07-03 | 51.52 | $47.24 | 169004 |
| 2023-06-30 | 49.00 | $46.95 | 559737 |
| 2023-06-29 | 45.08 | $46.53 | 390233 |
| 2023-06-28 | 44.60 | $46.48 | 667100 |
| 2023-06-27 | 45.74 | $46.63 | 295600 |
| 2023-06-26 | 43.54 | $46.39 | 455900 |
| 2023-06-23 | 39.67 | $45.99 | 357700 |
| 2023-06-22 | 45.36 | $46.76 | 429200 |
| 2023-06-21 | 48.82 | $47.16 | 283800 |
| 2023-06-20 | 45.67 | $46.84 | 493700 |
| 2023-06-16 | 50.77 | $47.39 | 1.0M |
| 2023-06-15 | 48.69 | $47.18 | 417400 |
| 2023-06-14 | 43.99 | $46.74 | 526713 |
| 2023-06-13 | 42.27 | $46.59 | 349812 |
| 2023-06-12 | 40.54 | $46.44 | 319118 |
| 2023-06-09 | 41.01 | $46.50 | 387424 |
| 2023-06-08 | 42.24 | $46.66 | 470447 |
| 2023-06-07 | 41.09 | $46.55 | 344439 |
| 2023-06-06 | 44.80 | $47.03 | 304540 |
| 2023-06-05 | 42.32 | $46.79 | 267007 |
| 2023-06-02 | 44.13 | $47.02 | 446213 |
| 2023-06-01 | 37.29 | $46.40 | 683600 |
| 2023-05-31 | 36.09 | $46.30 | 408102 |
| 2023-05-30 | 35.15 | $46.22 | 383800 |
| 2023-05-26 | 37.23 | $46.54 | 223300 |
| 2023-05-25 | 33.48 | $46.22 | 261800 |
| 2023-05-24 | 37.47 | $46.82 | 235237 |
| 2023-05-23 | 40.28 | $47.19 | 169600 |
| 2023-05-22 | 44.29 | $47.66 | 360123 |
| 2023-05-19 | 44.29 | $47.66 | 234665 |
| 2023-05-18 | 45.24 | $47.77 | 286017 |
| 2023-05-17 | 47.53 | $48.03 | 258200 |
| 2023-05-16 | 46.44 | $47.92 | 244000 |
| 2023-05-15 | 53.22 | $48.63 | 220200 |
| 2023-05-12 | 54.83 | $48.78 | 197500 |
| 2023-05-11 | 53.68 | $48.65 | 331428 |
| 2023-05-10 | 59.19 | $49.15 | 375900 |
| 2023-05-09 | 57.88 | $48.99 | 263900 |
| 2023-05-08 | 57.47 | $48.94 | 211300 |
| 2023-05-05 | 57.79 | $48.97 | 360000 |
| 2023-05-04 | 51.88 | $48.27 | 244612 |
| 2023-05-03 | 51.70 | $48.25 | 310200 |
| 2023-05-02 | 52.94 | $48.38 | 512332 |
| 2023-05-01 | 58.74 | $48.94 | 343800 |
| 2023-04-28 | 59.07 | $48.97 | 477300 |
| 2023-04-27 | 57.72 | $48.79 | 141800 |
| 2023-04-26 | 53.33 | $48.25 | 315500 |
| 2023-04-25 | 56.86 | $48.59 | 154500 |
| 2023-04-24 | 62.15 | $49.05 | 172532 |
| 2023-04-21 | 59.34 | $48.69 | 204700 |
| 2023-04-20 | 59.80 | $48.73 | 114829 |
| 2023-04-19 | 61.06 | $48.84 | 261721 |
| 2023-04-18 | 59.13 | $48.58 | 340024 |
| 2023-04-17 | 61.71 | $48.81 | 100211 |
| 2023-04-14 | 60.64 | $48.66 | 198100 |
| 2023-04-13 | 65.60 | $49.09 | 151736 |
| 2023-04-12 | 64.11 | $48.86 | 313800 |
| 2023-04-11 | 63.72 | $48.80 | 257001 |
| 2023-04-10 | 62.89 | $48.67 | 168104 |
| 2023-04-06 | 62.26 | $48.57 | 240300 |
| 2023-04-05 | 61.00 | $48.37 | 250800 |
| 2023-04-04 | 58.08 | $47.93 | 273645 |
| 2023-04-03 | 57.46 | $47.84 | 395200 |
| 2023-03-31 | 56.51 | $47.70 | 213027 |
| 2023-03-30 | 56.32 | $47.67 | 387900 |
| 2023-03-29 | 53.92 | $47.31 | 352645 |
| 2023-03-28 | 49.13 | $46.66 | 572700 |
| 2023-03-27 | 47.21 | $46.42 | 399927 |
| 2023-03-24 | 43.94 | $46.03 | 1.3M |
| 2023-03-23 | 42.19 | $45.83 | 373833 |
| 2023-03-22 | 43.41 | $46.02 | 347503 |
| 2023-03-21 | 46.50 | $46.48 | 925100 |
| 2023-03-20 | 46.11 | $46.43 | 371300 |
| 2023-03-17 | 43.15 | $46.06 | 523122 |
| 2023-03-16 | 46.71 | $46.60 | 269359 |
| 2023-03-15 | 42.98 | $46.15 | 371243 |
| 2023-03-14 | 47.54 | $46.80 | 323414 |
| 2023-03-13 | 43.23 | $46.31 | 380700 |
| 2023-03-10 | 42.03 | $46.18 | 318900 |
| 2023-03-09 | 42.96 | $46.32 | 229900 |
| 2023-03-08 | 46.37 | $46.81 | 420000 |
| 2023-03-07 | 44.13 | $46.55 | 511900 |
| 2023-03-06 | 50.08 | $47.33 | 176900 |
| 2023-03-03 | 51.43 | $47.49 | 351100 |
| 2023-03-02 | 45.79 | $46.84 | 415943 |
| 2023-03-01 | 42.98 | $46.55 | 640044 |
| 2023-02-28 | 42.68 | $46.52 | 524029 |
| 2023-02-27 | 45.02 | $46.84 | 337900 |
| 2023-02-24 | 43.93 | $46.72 | 341000 |
| 2023-02-23 | 46.41 | $47.06 | 467029 |
| 2023-02-22 | 43.37 | $46.72 | 746900 |
| 2023-02-21 | 43.93 | $46.80 | 460648 |
| 2023-02-17 | 50.65 | $47.67 | 472033 |
| 2023-02-16 | 50.07 | $47.60 | 361400 |
| 2023-02-15 | 52.87 | $47.93 | 722743 |
| 2023-02-14 | 52.57 | $47.89 | 1.4M |
| 2023-02-13 | 54.15 | $48.08 | 287926 |
| 2023-02-10 | 50.17 | $47.55 | 383200 |
| 2023-02-09 | 48.15 | $47.30 | 380700 |
| 2023-02-08 | 49.76 | $47.51 | 595132 |
| 2023-02-07 | 53.05 | $47.92 | 298100 |
| 2023-02-06 | 51.94 | $47.77 | 295935 |
| 2023-02-03 | 52.97 | $47.90 | 595645 |
| 2023-02-02 | 59.49 | $48.66 | 784212 |
| 2023-02-01 | 59.76 | $48.69 | 318900 |
| 2023-01-31 | 57.05 | $48.26 | 193244 |
| 2023-01-30 | 54.69 | $47.91 | 385847 |
| 2023-01-27 | 59.77 | $48.48 | 368649 |
| 2023-01-26 | 61.00 | $48.61 | 315900 |
| 2023-01-25 | 60.53 | $48.53 | 208732 |
| 2023-01-24 | 61.69 | $48.66 | 357800 |
| 2023-01-23 | 61.03 | $48.54 | 630140 |
| 2023-01-20 | 60.88 | $48.51 | 277500 |
| 2023-01-19 | 57.83 | $47.95 | 373504 |
| 2023-01-18 | 57.55 | $47.90 | 446000 |
| 2023-01-17 | 61.59 | $48.42 | 534548 |
| 2023-01-13 | 61.83 | $48.45 | 537300 |
| 2023-01-12 | 61.36 | $48.35 | 185824 |
| 2023-01-11 | 59.45 | $47.95 | 276200 |
| 2023-01-10 | 56.97 | $47.46 | 1.2M |
| 2023-01-09 | 58.00 | $47.61 | 256134 |
| 2023-01-06 | 56.51 | $47.31 | 308037 |
| 2023-01-05 | 51.12 | $46.33 | 387000 |
| 2023-01-04 | 52.18 | $46.50 | 559200 |
| 2023-01-03 | 48.13 | $45.83 | 885636 |
| 2022-12-30 | 48.19 | $45.84 | 418833 |
| 2022-12-29 | 50.99 | $46.32 | 601639 |
| 2022-12-28 | 48.44 | $45.89 | 565237 |
| 2022-12-27 | 52.54 | $46.57 | 1.0M |
| 2022-12-23 | 51.97 | $46.47 | 1.0M |
| 2022-12-22 | 48.21 | $45.83 | 1.0M |
| 2022-12-21 | 50.38 | $46.20 | 494100 |
| 2022-12-20 | 46.14 | $45.52 | 627915 |
| 2022-12-19 | 45.88 | $45.48 | 952400 |
| 2022-12-16 | 47.06 | $45.70 | 1.1M |
| 2022-12-15 | 52.22 | $46.59 | 1.5M |
| 2022-12-14 | 57.98 | $47.44 | 469400 |
| 2022-12-13 | 59.00 | $47.58 | 2.0M |
| 2022-12-12 | 59.28 | $47.62 | 2.4M |
| 2022-12-09 | 56.29 | $47.02 | 443800 |
| 2022-12-08 | 58.54 | $47.35 | 448038 |
| 2022-12-07 | 57.21 | $47.08 | 452300 |
| 2022-12-06 | 57.07 | $47.05 | 496900 |
| 2022-12-05 | 57.37 | $47.10 | 966100 |
| 2022-12-02 | 62.07 | $47.84 | 460722 |
| 2022-12-01 | 63.82 | $48.10 | 386100 |
| 2022-11-30 | 63.10 | $47.91 | 271600 |
| 2022-11-29 | 58.52 | $46.80 | 366921 |
| 2022-11-28 | 60.24 | $47.07 | 407500 |
| 2022-11-25 | 63.76 | $47.60 | 185500 |
| 2022-11-23 | 62.90 | $47.38 | 858746 |
| 2022-11-22 | 61.08 | $46.92 | 2.0M |
| 2022-11-21 | 59.01 | $46.42 | 399744 |
| 2022-11-18 | 59.07 | $46.43 | 243900 |
| 2022-11-17 | 57.30 | $46.00 | 398087 |
| 2022-11-16 | 59.99 | $46.47 | 313800 |
| 2022-11-15 | 59.57 | $46.36 | 255121 |
| 2022-11-14 | 58.16 | $45.99 | 328606 |
| 2022-11-11 | 60.72 | $46.46 | 486922 |
| 2022-11-10 | 59.31 | $46.07 | 382600 |
| 2022-11-09 | 50.62 | $44.06 | 377627 |
| 2022-11-08 | 54.35 | $44.74 | 784836 |
| 2022-11-07 | 52.64 | $44.39 | 654500 |
| 2022-11-04 | 53.51 | $44.55 | 498038 |
| 2022-11-03 | 49.24 | $43.69 | 437700 |
| 2022-11-02 | 49.54 | $43.75 | 289436 |
| 2022-11-01 | 52.55 | $44.34 | 310415 |
| 2022-10-31 | 51.26 | $44.07 | 449100 |
| 2022-10-28 | 51.66 | $44.15 | 336000 |
| 2022-10-27 | 48.75 | $43.53 | 508200 |
| 2022-10-26 | 47.70 | $43.31 | 1.0M |
| 2022-10-25 | 45.51 | $42.86 | 1.2M |
| 2022-10-24 | 42.30 | $42.23 | 435400 |
| 2022-10-21 | 42.45 | $42.27 | 442432 |
| 2022-10-20 | 39.37 | $41.67 | 609737 |
| 2022-10-19 | 40.71 | $42.06 | 245141 |
| 2022-10-18 | 41.47 | $42.28 | 384016 |
| 2022-10-17 | 39.27 | $41.83 | 404928 |
| 2022-10-14 | 34.48 | $40.91 | 672504 |
| 2022-10-13 | 36.57 | $41.61 | 468400 |
| 2022-10-12 | 30.65 | $40.57 | 622100 |
| 2022-10-11 | 32.16 | $41.12 | 307027 |
| 2022-10-10 | 32.97 | $41.41 | 372200 |
| 2022-10-07 | 33.78 | $41.70 | 474300 |
| 2022-10-06 | 35.61 | $42.34 | 500721 |
| 2022-10-05 | 38.40 | $43.24 | 490706 |
| 2022-10-04 | 40.37 | $43.83 | 610718 |
| 2022-10-03 | 34.65 | $42.77 | 583500 |
| 2022-09-30 | 28.92 | $41.83 | 836116 |
| 2022-09-29 | 30.69 | $42.48 | 840100 |
| 2022-09-28 | 33.63 | $43.46 | 578000 |
| 2022-09-27 | 27.27 | $42.52 | 1.9M |
| 2022-09-26 | 28.71 | $43.04 | 741100 |
| 2022-09-23 | 31.36 | $43.91 | 582600 |
| 2022-09-22 | 37.20 | $45.47 | 350730 |
| 2022-09-21 | 37.54 | $45.55 | 418900 |
| 2022-09-20 | 41.32 | $46.39 | 1.2M |
| 2022-09-19 | 44.78 | $47.07 | 278900 |
| 2022-09-16 | 42.21 | $46.69 | 1.1M |
| 2022-09-15 | 45.27 | $47.27 | 1.0M |
| 2022-09-14 | 49.11 | $47.93 | 1.1M |
| 2022-09-13 | 47.51 | $47.68 | 1.4M |
| 2022-09-12 | 54.57 | $48.76 | 232900 |
| 2022-09-09 | 51.66 | $48.30 | 531700 |
| 2022-09-08 | 46.03 | $47.51 | 298300 |
| 2022-09-07 | 46.42 | $47.57 | 469138 |
| 2022-09-06 | 39.61 | $46.73 | 318629 |
| 2022-09-02 | 41.71 | $47.08 | 439300 |
| 2022-09-01 | 42.56 | $47.22 | 407502 |
| 2022-08-31 | 43.23 | $47.33 | 615000 |
| 2022-08-30 | 45.56 | $47.71 | 486900 |
| 2022-08-29 | 50.68 | $48.46 | 455138 |
| 2022-08-26 | 50.53 | $48.44 | 316229 |
| 2022-08-25 | 58.19 | $49.41 | 153814 |
| 2022-08-24 | 55.20 | $48.96 | 248500 |
| 2022-08-23 | 54.58 | $48.87 | 132327 |
| 2022-08-22 | 52.65 | $48.59 | 259100 |
| 2022-08-19 | 58.09 | $49.24 | 173100 |
| 2022-08-18 | 61.53 | $49.61 | 552944 |
| 2022-08-17 | 62.00 | $49.66 | 365800 |
| 2022-08-16 | 63.29 | $49.80 | 316300 |
| 2022-08-15 | 61.09 | $49.40 | 135300 |
| 2022-08-12 | 63.44 | $49.66 | 267224 |
| 2022-08-11 | 61.55 | $49.31 | 184842 |
| 2022-08-10 | 59.75 | $48.99 | 288513 |
| 2022-08-09 | 57.19 | $48.56 | 349435 |
| 2022-08-08 | 56.08 | $48.38 | 207800 |
| 2022-08-05 | 53.60 | $47.99 | 208014 |
| 2022-08-04 | 55.90 | $48.29 | 291000 |
| 2022-08-03 | 55.90 | $48.29 | 261000 |
| 2022-08-02 | 53.11 | $47.83 | 210711 |
| 2022-08-01 | 56.99 | $48.35 | 495713 |
| 2022-07-29 | 57.29 | $48.39 | 225708 |
| 2022-07-28 | 55.60 | $48.09 | 269500 |
| 2022-07-27 | 52.04 | $47.50 | 188419 |
| 2022-07-26 | 48.44 | $46.96 | 225000 |
| 2022-07-25 | 49.36 | $47.10 | 266700 |
| 2022-07-22 | 46.20 | $46.64 | 2.1M |
| 2022-07-21 | 43.81 | $46.31 | 1.1M |
| 2022-07-20 | 43.67 | $46.29 | 537900 |
| 2022-07-19 | 46.50 | $46.79 | 915733 |
| 2022-07-18 | 42.31 | $46.20 | 825500 |
| 2022-07-15 | 40.74 | $45.99 | 378905 |
| 2022-07-14 | 38.78 | $45.73 | 530842 |
| 2022-07-13 | 39.21 | $45.82 | 191606 |
| 2022-07-12 | 38.78 | $45.76 | 321335 |
| 2022-07-11 | 40.03 | $46.04 | 201740 |
| 2022-07-08 | 41.75 | $46.42 | 671609 |
| 2022-07-07 | 40.79 | $46.27 | 344500 |
| 2022-07-06 | 38.36 | $45.89 | 242100 |
| 2022-07-05 | 38.96 | $46.04 | 659900 |
| 2022-07-01 | 44.63 | $47.32 | 547500 |
| 2022-06-30 | 41.00 | $46.75 | 495033 |
| 2022-06-29 | 41.27 | $46.81 | 438707 |
| 2022-06-28 | 42.10 | $47.00 | 597624 |
| 2022-06-27 | 42.23 | $47.03 | 597400 |
| 2022-06-24 | 41.78 | $46.95 | 762713 |
| 2022-06-23 | 37.32 | $46.18 | 580500 |
| 2022-06-22 | 35.80 | $45.93 | 512700 |
| 2022-06-21 | 36.58 | $46.16 | 2.4M |
| 2022-06-17 | 31.17 | $45.28 | 644700 |
| 2022-06-16 | 31.37 | $45.35 | 728512 |
| 2022-06-15 | 34.63 | $46.42 | 2.2M |
| 2022-06-14 | 32.70 | $46.11 | 745347 |
| 2022-06-13 | 35.18 | $46.89 | 881700 |
| 2022-06-10 | 42.01 | $48.65 | 431500 |
| 2022-06-09 | 44.28 | $49.14 | 416601 |
| 2022-06-08 | 55.73 | $51.10 | 248240 |
| 2022-06-07 | 58.83 | $51.52 | 546803 |
| 2022-06-06 | 58.09 | $51.38 | 255943 |
| 2022-06-03 | 57.94 | $51.35 | 134500 |
| 2022-06-02 | 59.95 | $51.64 | 594112 |
| 2022-06-01 | 57.07 | $51.05 | 278700 |
| 2022-05-31 | 57.54 | $51.12 | 2.9M |
| 2022-05-27 | 60.00 | $51.49 | 245310 |
| 2022-05-26 | 57.37 | $50.93 | 412500 |
| 2022-05-25 | 56.75 | $50.80 | 272200 |
| 2022-05-24 | 55.80 | $50.60 | 486230 |
| 2022-05-23 | 55.09 | $50.45 | 314204 |
| 2022-05-20 | 51.79 | $49.77 | 285916 |
| 2022-05-19 | 50.68 | $49.55 | 547700 |
| 2022-05-18 | 49.16 | $49.25 | 307500 |
| 2022-05-17 | 52.88 | $49.97 | 788026 |
| 2022-05-16 | 48.73 | $49.16 | 250400 |
| 2022-05-13 | 46.11 | $48.69 | 272700 |
| 2022-05-12 | 39.22 | $47.59 | 249924 |
| 2022-05-11 | 40.52 | $47.88 | 260748 |
| 2022-05-10 | 40.32 | $47.85 | 351743 |
| 2022-05-09 | 41.79 | $48.19 | 322708 |
| 2022-05-06 | 47.83 | $49.43 | 353335 |
| 2022-05-05 | 46.89 | $49.27 | 412777 |
| 2022-05-04 | 52.89 | $50.33 | 396220 |
| 2022-05-03 | 46.78 | $49.33 | 318431 |
| 2022-05-02 | 43.59 | $48.87 | 551800 |
| 2022-04-29 | 43.45 | $48.85 | 309300 |
| 2022-04-28 | 52.35 | $50.29 | 357105 |
| 2022-04-27 | 48.22 | $49.70 | 302900 |
| 2022-04-26 | 47.41 | $49.59 | 500129 |
| 2022-04-25 | 50.90 | $50.10 | 613121 |
| 2022-04-22 | 53.55 | $50.46 | 235700 |
| 2022-04-21 | 59.59 | $51.20 | 509100 |
| 2022-04-20 | 66.97 | $51.96 | 216300 |
| 2022-04-19 | 65.25 | $51.64 | 176100 |
| 2022-04-18 | 63.14 | $51.27 | 218200 |
| 2022-04-14 | 66.67 | $51.61 | 196100 |
| 2022-04-13 | 66.09 | $51.50 | 295000 |
| 2022-04-12 | 63.38 | $51.01 | 294536 |
| 2022-04-11 | 63.38 | $51.01 | 296035 |
| 2022-04-08 | 69.19 | $51.58 | 102512 |
| 2022-04-07 | 67.50 | $51.24 | 231014 |
| 2022-04-06 | 67.30 | $51.20 | 741516 |
| 2022-04-05 | 65.74 | $50.89 | 331531 |
| 2022-04-04 | 67.82 | $51.10 | 176500 |
| 2022-04-01 | 69.91 | $51.31 | 420400 |
| 2022-03-31 | 67.89 | $50.86 | 626800 |
| 2022-03-30 | 68.77 | $50.95 | 355900 |
| 2022-03-29 | 67.53 | $50.67 | 490131 |
| 2022-03-28 | 65.19 | $50.17 | 301600 |
| 2022-03-25 | 66.09 | $50.27 | 191228 |
| 2022-03-24 | 63.12 | $49.66 | 488800 |
| 2022-03-23 | 59.60 | $49.02 | 287900 |
| 2022-03-22 | 60.45 | $49.12 | 124900 |
| 2022-03-21 | 59.40 | $48.93 | 174800 |
| 2022-03-18 | 59.40 | $48.93 | 365725 |
| 2022-03-17 | 57.00 | $48.49 | 360900 |
| 2022-03-16 | 54.13 | $48.00 | 358200 |
| 2022-03-15 | 50.83 | $47.48 | 2.4M |
| 2022-03-14 | 47.95 | $47.06 | 879900 |
| 2022-03-11 | 50.00 | $47.37 | 709246 |
| 2022-03-10 | 51.84 | $47.64 | 312400 |
| 2022-03-09 | 53.28 | $47.85 | 453200 |
| 2022-03-08 | 46.69 | $46.87 | 715600 |
| 2022-03-07 | 46.55 | $46.85 | 478600 |
| 2022-03-04 | 51.44 | $47.58 | 393620 |
| 2022-03-03 | 51.37 | $47.57 | 309200 |
| 2022-03-02 | 53.31 | $47.85 | 534706 |
| 2022-03-01 | 49.00 | $47.19 | 354331 |
| 2022-02-28 | 56.26 | $48.16 | 1.1M |
| 2022-02-25 | 54.20 | $47.85 | 788435 |
| 2022-02-24 | 42.38 | $46.43 | 349100 |
| 2022-02-23 | 43.90 | $46.63 | 263100 |
| 2022-02-22 | 46.84 | $47.00 | 194415 |
| 2022-02-18 | 49.75 | $47.34 | 106838 |
| 2022-02-17 | 53.17 | $47.71 | 365400 |
| 2022-02-16 | 52.84 | $47.67 | 192100 |
| 2022-02-15 | 51.70 | $47.53 | 278207 |
| 2022-02-14 | 48.21 | $47.12 | 163900 |
| 2022-02-11 | 53.29 | $47.69 | 210000 |
| 2022-02-10 | 55.94 | $47.96 | 485500 |
| 2022-02-09 | 61.43 | $48.47 | 522245 |
| 2022-02-08 | 55.87 | $47.78 | 161400 |
| 2022-02-07 | 52.77 | $47.45 | 164008 |
| 2022-02-04 | 52.99 | $47.47 | 155747 |
| 2022-02-03 | 54.67 | $47.63 | 369732 |
| 2022-02-02 | 57.04 | $47.85 | 413600 |
| 2022-02-01 | 54.12 | $47.51 | 1.3M |
| 2022-01-31 | 51.64 | $47.24 | 172535 |
| 2022-01-28 | 44.10 | $46.53 | 296037 |
| 2022-01-27 | 41.15 | $46.29 | 250123 |
| 2022-01-26 | 42.02 | $46.39 | 281200 |
| 2022-01-25 | 43.98 | $46.61 | 345733 |
| 2022-01-24 | 44.52 | $46.67 | 599724 |
| 2022-01-21 | 49.30 | $47.17 | 159000 |
| 2022-01-20 | 52.17 | $47.44 | 262300 |
| 2022-01-19 | 54.98 | $47.69 | 289600 |
| 2022-01-18 | 54.61 | $47.65 | 454033 |
| 2022-01-14 | 61.64 | $48.23 | 106540 |
| 2022-01-13 | 61.15 | $48.17 | 123019 |
| 2022-01-12 | 61.39 | $48.19 | 492925 |
| 2022-01-11 | 57.63 | $47.73 | 472928 |
| 2022-01-10 | 56.30 | $47.58 | 418820 |
| 2022-01-07 | 57.21 | $47.66 | 377100 |
| 2022-01-06 | 54.89 | $47.39 | 214600 |
| 2022-01-05 | 55.31 | $47.43 | 450000 |
| 2022-01-04 | 59.91 | $47.85 | 306100 |
| 2022-01-03 | 59.76 | $47.83 | 215527 |
| 2021-12-31 | 57.95 | $47.59 | 90000 |
| 2021-12-30 | 57.03 | $47.47 | 215300 |
| 2021-12-29 | 56.95 | $47.46 | 115726 |
| 2021-12-28 | 56.01 | $47.33 | 965700 |
| 2021-12-27 | 54.71 | $47.15 | 147200 |
| 2021-12-23 | 52.48 | $46.85 | 157520 |
| 2021-12-22 | 51.04 | $46.66 | 306200 |
| 2021-12-21 | 47.86 | $46.26 | 276222 |
| 2021-12-20 | 43.22 | $45.73 | 1.0M |
| 2021-12-17 | 43.04 | $45.71 | 283400 |
| 2021-12-16 | 45.90 | $46.12 | 426901 |
| 2021-12-15 | 46.32 | $46.18 | 289332 |
| 2021-12-14 | 41.58 | $45.63 | 311000 |
| 2021-12-13 | 42.96 | $45.84 | 546900 |
| 2021-12-10 | 48.48 | $46.60 | 165000 |
| 2021-12-09 | 47.29 | $46.46 | 132540 |
| 2021-12-08 | 50.44 | $46.86 | 172700 |
| 2021-12-07 | 49.81 | $46.78 | 287218 |
| 2021-12-06 | 45.85 | $46.30 | 257900 |
| 2021-12-03 | 37.57 | $45.45 | 185600 |
| 2021-12-02 | 37.25 | $45.42 | 247900 |
| 2021-12-01 | 32.51 | $44.99 | 300938 |
| 2021-11-30 | 34.59 | $45.35 | 291900 |
| 2021-11-29 | 38.19 | $45.91 | 259303 |
| 2021-11-26 | 37.20 | $45.82 | 121300 |
| 2021-11-24 | 46.37 | $46.98 | 172201 |
| 2021-11-23 | 44.00 | $46.77 | 137500 |
| 2021-11-22 | 40.92 | $46.51 | 267200 |
| 2021-11-19 | 41.59 | $46.59 | 292921 |
| 2021-11-18 | 47.80 | $47.26 | 189620 |
| 2021-11-17 | 48.41 | $47.32 | 203135 |
| 2021-11-16 | 49.22 | $47.40 | 170700 |
| 2021-11-15 | 53.77 | $47.83 | 168636 |
| 2021-11-12 | 52.51 | $47.70 | 106032 |
| 2021-11-11 | 51.54 | $47.60 | 963600 |
| 2021-11-10 | 54.83 | $47.91 | 390548 |
| 2021-11-09 | 57.52 | $48.15 | 168150 |
| 2021-11-08 | 59.25 | $48.30 | 205400 |
| 2021-11-05 | 60.40 | $48.40 | 109700 |
| 2021-11-04 | 56.73 | $47.94 | 131900 |
| 2021-11-03 | 56.56 | $47.92 | 163500 |
| 2021-11-02 | 57.30 | $47.99 | 175300 |
| 2021-11-01 | 59.82 | $48.23 | 189145 |
| 2021-10-29 | 56.32 | $47.77 | 254937 |
| 2021-10-28 | 59.31 | $48.05 | 182100 |
| 2021-10-27 | 56.82 | $47.73 | 462034 |
| 2021-10-26 | 58.85 | $47.92 | 246100 |
| 2021-10-25 | 58.55 | $47.88 | 162800 |
| 2021-10-22 | 60.62 | $48.08 | 137600 |
| 2021-10-21 | 59.74 | $47.95 | 132625 |
| 2021-10-20 | 64.26 | $48.38 | 167941 |
| 2021-10-19 | 61.36 | $47.93 | 175845 |
| 2021-10-18 | 57.49 | $47.40 | 186339 |
| 2021-10-15 | 61.11 | $47.73 | 1.0M |
| 2021-10-14 | 60.02 | $47.58 | 183300 |
| 2021-10-13 | 55.89 | $47.05 | 287009 |
| 2021-10-12 | 51.79 | $46.59 | 191524 |
| 2021-10-11 | 48.21 | $46.23 | 168500 |
| 2021-10-08 | 54.27 | $46.80 | 351940 |
| 2021-10-07 | 53.19 | $46.69 | 180127 |
| 2021-10-06 | 52.12 | $46.58 | 358600 |
| 2021-10-05 | 52.22 | $46.59 | 467130 |
| 2021-10-04 | 52.32 | $46.60 | 227328 |
| 2021-10-01 | 48.63 | $46.20 | 164500 |
| 2021-09-30 | 45.63 | $45.90 | 253806 |
| 2021-09-29 | 45.63 | $45.90 | 148500 |
| 2021-09-28 | 45.71 | $45.91 | 286100 |
| 2021-09-27 | 50.52 | $46.48 | 380729 |
| 2021-09-24 | 49.37 | $46.35 | 186512 |
| 2021-09-23 | 50.31 | $46.46 | 160105 |
| 2021-09-22 | 47.72 | $46.16 | 119144 |
| 2021-09-21 | 44.61 | $45.82 | 196687 |
| 2021-09-20 | 42.01 | $45.55 | 269679 |
| 2021-09-17 | 44.59 | $45.90 | 278000 |
| 2021-09-16 | 47.78 | $46.30 | 136307 |
| 2021-09-15 | 51.26 | $46.70 | 316248 |
| 2021-09-14 | 49.24 | $46.47 | 154623 |
| 2021-09-13 | 54.04 | $46.99 | 180621 |
| 2021-09-10 | 49.15 | $46.45 | 354514 |
| 2021-09-09 | 54.68 | $46.99 | 180300 |
| 2021-09-08 | 56.70 | $47.17 | 256700 |
| 2021-09-07 | 54.76 | $46.95 | 264700 |
| 2021-09-03 | 58.26 | $47.26 | 406530 |
| 2021-09-02 | 60.76 | $47.47 | 188206 |
| 2021-09-01 | 57.46 | $47.07 | 193946 |
| 2021-08-31 | 52.10 | $46.51 | 530800 |
| 2021-08-30 | 53.59 | $46.64 | 381710 |
| 2021-08-27 | 54.27 | $46.70 | 164444 |
| 2021-08-26 | 49.04 | $46.19 | 169329 |
| 2021-08-25 | 52.51 | $46.50 | 310800 |
| 2021-08-24 | 51.13 | $46.37 | 1.1M |
| 2021-08-23 | 49.97 | $46.26 | 236012 |
| 2021-08-20 | 47.14 | $46.00 | 229423 |
| 2021-08-19 | 43.28 | $45.67 | 395800 |
| 2021-08-18 | 46.93 | $46.04 | 156644 |
| 2021-08-17 | 46.82 | $46.03 | 152000 |
| 2021-08-16 | 51.73 | $46.49 | 128520 |
| 2021-08-13 | 49.77 | $46.31 | 368400 |
| 2021-08-12 | 48.22 | $46.17 | 160927 |
| 2021-08-11 | 49.25 | $46.27 | 118900 |
| 2021-08-10 | 45.11 | $45.90 | 245127 |
| 2021-08-09 | 45.59 | $45.95 | 130100 |
| 2021-08-06 | 48.20 | $46.22 | 144800 |
| 2021-08-05 | 47.78 | $46.18 | 120935 |
| 2021-08-04 | 43.76 | $45.81 | 193500 |
| 2021-08-03 | 46.13 | $46.07 | 102933 |
| 2021-08-02 | 44.26 | $45.90 | 116400 |
| 2021-07-30 | 44.04 | $45.88 | 214635 |
| 2021-07-29 | 46.73 | $46.19 | 105836 |
| 2021-07-28 | 45.51 | $46.07 | 239400 |
| 2021-07-27 | 43.87 | $45.91 | 444045 |
| 2021-07-26 | 43.77 | $45.90 | 282931 |
| 2021-07-23 | 41.08 | $45.63 | 131132 |
| 2021-07-22 | 38.60 | $45.39 | 309900 |
| 2021-07-21 | 36.58 | $45.20 | 144500 |
| 2021-07-20 | 33.65 | $44.93 | 241400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.46
2026-07-17
Close Price
$66.94
Vol: 676813
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -38.46 | $66.94 | 676813 |
| 2026-07-16 | -42.05 | $66.87 | 672468 |
| 2026-07-15 | -34.87 | $67.01 | 452436 |
| 2026-07-14 | -29.23 | $67.12 | 525200 |
| 2026-07-13 | -34.87 | $67.01 | 395400 |
| 2026-07-10 | -40.00 | $66.91 | 573536 |
| 2026-07-09 | -48.21 | $66.75 | 453943 |
| 2026-07-08 | -33.65 | $66.99 | 772319 |
| 2026-07-07 | -25.00 | $67.17 | 441905 |
| 2026-07-06 | -31.73 | $67.03 | 534700 |
| 2026-07-02 | -39.42 | $66.87 | 606966 |
| 2026-07-01 | -91.35 | $65.79 | 1.1M |
| 2026-06-30 | -52.40 | $66.60 | 2.6M |
| 2026-06-29 | -15.38 | $67.37 | 493200 |
| 2026-06-26 | -12.98 | $67.42 | 433400 |
| 2026-06-25 | -14.50 | $67.32 | 1.8M |
| 2026-06-24 | -47.34 | $66.60 | 734100 |
| 2026-06-23 | -68.75 | $66.36 | 703900 |
| 2026-06-22 | -67.92 | $66.38 | 715000 |
| 2026-06-18 | -68.75 | $66.36 | 601025 |
| 2026-06-17 | -84.58 | $65.98 | 833500 |
| 2026-06-16 | -53.33 | $66.73 | 1.1M |
| 2026-06-15 | -56.67 | $66.65 | 644556 |
| 2026-06-12 | -29.58 | $67.30 | 425111 |
| 2026-06-11 | -48.33 | $66.85 | 805280 |
| 2026-06-10 | -81.67 | $66.05 | 709644 |
| 2026-06-09 | -84.17 | $65.99 | 777045 |
| 2026-06-08 | -98.72 | $65.70 | 481700 |
| 2026-06-05 | -79.91 | $66.18 | 680600 |
| 2026-06-04 | -56.33 | $66.72 | 492846 |
| 2026-06-03 | -78.83 | $66.30 | 969849 |
| 2026-06-02 | -64.96 | $66.68 | 912406 |
| 2026-06-01 | -99.64 | $65.73 | 711258 |
| 2026-05-29 | -78.49 | $66.60 | 1.3M |
| 2026-05-28 | -71.32 | $66.79 | 643200 |
| 2026-05-27 | -58.11 | $67.14 | 1.0M |
| 2026-05-26 | -38.87 | $67.65 | 1.1M |
| 2026-05-22 | -48.30 | $67.40 | 521900 |
| 2026-05-21 | -44.91 | $67.49 | 662400 |
| 2026-05-20 | -55.85 | $67.20 | 840816 |
| 2026-05-19 | -73.21 | $66.74 | 566614 |
| 2026-05-18 | -76.98 | $66.64 | 733647 |
| 2026-05-15 | -99.25 | $66.05 | 638200 |
| 2026-05-14 | -60.44 | $67.32 | 622519 |
| 2026-05-13 | -70.67 | $67.09 | 768100 |
| 2026-05-12 | -58.22 | $67.37 | 758400 |
| 2026-05-11 | -56.00 | $67.42 | 868300 |
| 2026-05-08 | -75.56 | $66.98 | 614973 |
| 2026-05-07 | -74.72 | $67.10 | 505747 |
| 2026-05-06 | -51.28 | $67.95 | 601606 |
| 2026-05-05 | -49.68 | $68.00 | 490300 |
| 2026-05-04 | -64.10 | $67.55 | 715800 |
| 2026-05-01 | -45.19 | $68.14 | 590000 |
| 2026-04-30 | -32.69 | $68.53 | 2.3M |
| 2026-04-29 | -96.47 | $66.54 | 1.1M |
| 2026-04-28 | -62.81 | $67.54 | 550117 |
| 2026-04-27 | -69.66 | $67.30 | 835613 |
| 2026-04-24 | -52.79 | $67.75 | 575158 |
| 2026-04-23 | -64.52 | $67.35 | 854400 |
| 2026-04-22 | -78.59 | $66.87 | 1.3M |
| 2026-04-21 | -73.57 | $66.60 | 809847 |
| 2026-04-20 | -55.11 | $67.34 | 498530 |
| 2026-04-17 | -44.12 | $67.56 | 999000 |
| 2026-04-16 | -48.34 | $67.37 | 738100 |
| 2026-04-15 | -45.01 | $67.52 | 597300 |
| 2026-04-14 | -36.36 | $67.91 | 673840 |
| 2026-04-13 | -34.59 | $67.99 | 745125 |
| 2026-04-10 | -20.84 | $68.61 | 742604 |
| 2026-04-09 | -11.53 | $69.03 | 968501 |
| 2026-04-08 | -1.59 | $68.75 | 826625 |
| 2026-04-07 | -6.69 | $67.69 | 594502 |
| 2026-04-06 | -8.10 | $67.65 | 1.1M |
| 2026-04-02 | -7.04 | $67.68 | 779400 |
| 2026-04-01 | -23.24 | $67.22 | 1.3M |
| 2026-03-31 | -39.88 | $67.00 | 1.4M |
| 2026-03-30 | -56.14 | $66.47 | 2.2M |
| 2026-03-27 | -68.32 | $66.38 | 783738 |
| 2026-03-26 | -70.61 | $66.38 | 1.0M |
| 2026-03-25 | -60.09 | $66.86 | 1.6M |
| 2026-03-24 | -71.27 | $66.35 | 1.6M |
| 2026-03-23 | -80.26 | $65.94 | 1.5M |
| 2026-03-20 | -94.30 | $65.30 | 1.8M |
| 2026-03-19 | -76.99 | $66.89 | 641200 |
| 2026-03-18 | -86.36 | $66.56 | 862148 |
| 2026-03-17 | -61.36 | $67.44 | 799527 |
| 2026-03-16 | -66.76 | $67.25 | 717000 |
| 2026-03-13 | -88.07 | $66.50 | 963140 |
| 2026-03-12 | -85.51 | $66.59 | 697600 |
| 2026-03-11 | -78.69 | $66.83 | 501100 |
| 2026-03-10 | -75.57 | $66.94 | 649452 |
| 2026-03-09 | -64.74 | $67.14 | 987754 |
| 2026-03-06 | -59.38 | $67.10 | 919600 |
| 2026-03-05 | -45.01 | $67.30 | 625500 |
| 2026-03-04 | -28.38 | $68.15 | 605300 |
| 2026-03-03 | -31.83 | $67.77 | 1.7M |
| 2026-03-02 | -10.59 | $68.99 | 739854 |
| 2026-02-27 | -3.95 | $69.37 | 843300 |
| 2026-02-26 | -4.20 | $69.25 | 836824 |
| 2026-02-25 | -0.74 | $69.14 | 799700 |
| 2026-02-24 | -5.21 | $68.88 | 924150 |
| 2026-02-23 | -8.43 | $68.68 | 996332 |
| 2026-02-20 | -3.25 | $68.56 | 739500 |
| 2026-02-19 | -13.27 | $67.94 | 629242 |
| 2026-02-18 | -11.69 | $67.98 | 1.4M |
| 2026-02-17 | -2.07 | $68.62 | 811836 |
| 2026-02-13 | -1.04 | $68.35 | 767100 |
| 2026-02-12 | -9.06 | $67.39 | 1.3M |
| 2026-02-11 | -1.50 | $67.45 | 649200 |
| 2026-02-10 | -4.83 | $66.60 | 806136 |
| 2026-02-09 | -1.15 | $66.43 | 709000 |
| 2026-02-06 | -2.41 | $65.73 | 1.3M |
| 2026-02-05 | -13.13 | $64.92 | 1.1M |
| 2026-02-04 | -18.33 | $64.70 | 789500 |
| 2026-02-03 | -7.95 | $64.86 | 736700 |
| 2026-02-02 | -29.95 | $63.96 | 1.1M |
| 2026-01-30 | -18.81 | $64.41 | 1.1M |
| 2026-01-29 | -9.41 | $64.79 | 1.3M |
| 2026-01-28 | -4.17 | $64.35 | 2.2M |
| 2026-01-27 | -1.79 | $64.43 | 975955 |
| 2026-01-26 | -12.69 | $63.40 | 827000 |
| 2026-01-23 | -3.54 | $63.04 | 786211 |
| 2026-01-22 | -12.63 | $62.86 | 946300 |
| 2026-01-21 | -6.32 | $62.47 | 1.0M |
| 2026-01-20 | -20.99 | $62.12 | 942200 |
| 2026-01-16 | -3.73 | $62.24 | 616200 |
| 2026-01-15 | -18.30 | $61.85 | 1.8M |
| 2026-01-14 | -20.00 | $61.82 | 453532 |
| 2026-01-13 | -47.13 | $61.50 | 721400 |
| 2026-01-12 | -33.16 | $61.85 | 457600 |
| 2026-01-09 | -35.79 | $61.80 | 620100 |
| 2026-01-08 | -42.11 | $61.68 | 532562 |
| 2026-01-07 | -60.53 | $61.33 | 471100 |
| 2026-01-06 | -41.05 | $61.70 | 1.1M |
| 2026-01-05 | -34.21 | $61.83 | 1.1M |
| 2026-01-02 | -32.00 | $61.94 | 886500 |
| 2025-12-31 | -61.00 | $61.36 | 3.8M |
| 2025-12-30 | -50.65 | $61.72 | 689414 |
| 2025-12-29 | -51.69 | $61.72 | 409700 |
| 2025-12-26 | -50.79 | $61.83 | 486117 |
| 2025-12-24 | -51.57 | $61.81 | 245329 |
| 2025-12-23 | -53.94 | $61.75 | 2.9M |
| 2025-12-22 | -78.35 | $61.13 | 928238 |
| 2025-12-19 | -92.52 | $60.77 | 974727 |
| 2025-12-18 | -88.58 | $60.87 | 490736 |
| 2025-12-17 | -94.49 | $60.72 | 1.3M |
| 2025-12-16 | -92.13 | $60.78 | 820600 |
| 2025-12-15 | -38.46 | $62.27 | 679000 |
| 2025-12-12 | -48.87 | $62.04 | 786700 |
| 2025-12-11 | -42.08 | $62.19 | 798800 |
| 2025-12-10 | -70.59 | $61.56 | 1.0M |
| 2025-12-09 | -71.49 | $61.54 | 1.2M |
| 2025-12-08 | -64.71 | $61.69 | 657000 |
| 2025-12-05 | -50.22 | $62.00 | 391318 |
| 2025-12-04 | -35.43 | $62.33 | 693545 |
| 2025-12-03 | -30.49 | $62.44 | 428002 |
| 2025-12-02 | -31.93 | $62.36 | 593400 |
| 2025-12-01 | -23.01 | $62.57 | 536000 |
| 2025-11-28 | -2.51 | $63.06 | 248701 |
| 2025-11-26 | -4.76 | $62.73 | 623200 |
| 2025-11-25 | -22.16 | $62.17 | 1.2M |
| 2025-11-24 | -41.08 | $61.82 | 1.1M |
| 2025-11-21 | -66.49 | $61.35 | 551500 |
| 2025-11-20 | -85.41 | $61.00 | 620700 |
| 2025-11-19 | -63.78 | $61.40 | 733239 |
| 2025-11-18 | -54.59 | $61.57 | 453300 |
| 2025-11-17 | -39.46 | $61.85 | 1.5M |
| 2025-11-14 | -21.62 | $62.18 | 556300 |
| 2025-11-13 | -38.92 | $61.86 | 578600 |
| 2025-11-12 | -4.86 | $62.49 | 597620 |
| 2025-11-11 | -9.44 | $62.36 | 396400 |
| 2025-11-10 | -32.22 | $61.95 | 653100 |
| 2025-11-07 | -48.89 | $61.65 | 350006 |
| 2025-11-06 | -77.22 | $61.14 | 609345 |
| 2025-11-05 | -65.00 | $61.36 | 501400 |
| 2025-11-04 | -86.67 | $60.97 | 1.2M |
| 2025-11-03 | -70.00 | $61.27 | 565300 |
| 2025-10-31 | -88.44 | $61.00 | 737600 |
| 2025-10-30 | -89.12 | $61.22 | 445600 |
| 2025-10-29 | -75.50 | $61.39 | 1.0M |
| 2025-10-28 | -43.71 | $61.87 | 776628 |
| 2025-10-27 | -24.86 | $62.10 | 556232 |
| 2025-10-24 | -35.91 | $61.88 | 731109 |
| 2025-10-23 | -38.02 | $61.80 | 925900 |
| 2025-10-22 | -36.84 | $61.76 | 566490 |
| 2025-10-21 | -52.63 | $61.43 | 435900 |
| 2025-10-20 | -19.14 | $62.13 | 462322 |
| 2025-10-17 | -21.21 | $62.04 | 595100 |
| 2025-10-16 | -29.00 | $61.86 | 1.1M |
| 2025-10-15 | -7.14 | $62.24 | 648100 |
| 2025-10-14 | -14.01 | $61.81 | 979000 |
| 2025-10-13 | -30.43 | $61.47 | 416300 |
| 2025-10-10 | -49.76 | $61.07 | 585730 |
| 2025-10-09 | -34.30 | $61.39 | 736000 |
| 2025-10-08 | -3.19 | $61.85 | 939000 |
| 2025-10-07 | -14.75 | $61.59 | 497445 |
| 2025-10-06 | -10.43 | $61.64 | 412122 |
| 2025-10-03 | -10.92 | $61.61 | 670215 |
| 2025-10-02 | -9.69 | $61.24 | 398200 |
| 2025-10-01 | -5.61 | $61.32 | 691600 |
| 2025-09-30 | -10.75 | $61.12 | 904602 |
| 2025-09-29 | -21.35 | $60.91 | 527400 |
| 2025-09-26 | -15.63 | $61.02 | 639427 |
| 2025-09-25 | -40.63 | $60.54 | 595200 |
| 2025-09-24 | -26.56 | $60.81 | 579617 |
| 2025-09-23 | -25.00 | $60.84 | 853640 |
| 2025-09-22 | -29.69 | $60.75 | 918400 |
| 2025-09-19 | -59.23 | $60.35 | 1.8M |
| 2025-09-18 | -55.79 | $60.43 | 524300 |
| 2025-09-17 | -43.35 | $60.72 | 411742 |
| 2025-09-16 | -43.78 | $60.71 | 659305 |
| 2025-09-15 | -24.46 | $61.16 | 523535 |
| 2025-09-12 | -27.47 | $61.09 | 901600 |
| 2025-09-11 | -35.62 | $60.90 | 1.0M |
| 2025-09-10 | -58.80 | $60.36 | 821100 |
| 2025-09-09 | -76.82 | $59.94 | 423733 |
| 2025-09-08 | -82.40 | $59.81 | 682310 |
| 2025-09-05 | -79.83 | $59.87 | 745400 |
| 2025-09-04 | -81.55 | $59.83 | 785700 |
| 2025-09-03 | -90.13 | $59.63 | 1.6M |
| 2025-09-02 | -84.98 | $59.75 | 2.6M |
| 2025-08-29 | -68.66 | $60.35 | 755100 |
| 2025-08-28 | -38.10 | $60.61 | 686800 |
| 2025-08-27 | -36.94 | $60.57 | 1.2M |
| 2025-08-26 | -33.76 | $60.67 | 973606 |
| 2025-08-25 | -34.39 | $60.65 | 579400 |
| 2025-08-22 | -9.55 | $61.43 | 913255 |
| 2025-08-21 | -10.07 | $61.18 | 836500 |
| 2025-08-20 | -3.89 | $61.31 | 2.6M |
| 2025-08-19 | -8.91 | $60.94 | 486400 |
| 2025-08-18 | -16.28 | $60.75 | 407055 |
| 2025-08-15 | -6.59 | $61.00 | 474900 |
| 2025-08-14 | -7.29 | $60.88 | 583300 |
| 2025-08-13 | -3.00 | $60.98 | 465515 |
| 2025-08-12 | 0.00 | $60.75 | 403015 |
| 2025-08-11 | -11.76 | $60.37 | 257619 |
| 2025-08-08 | -14.51 | $60.30 | 953500 |
| 2025-08-07 | -3.83 | $60.38 | 550946 |
| 2025-08-06 | -9.35 | $60.06 | 377740 |
| 2025-08-05 | -12.32 | $59.97 | 525315 |
| 2025-08-04 | -3.70 | $60.04 | 801012 |
| 2025-08-01 | -24.85 | $59.20 | 483137 |
| 2025-07-31 | -32.12 | $59.08 | 1.0M |
| 2025-07-30 | -27.27 | $59.16 | 470335 |
| 2025-07-29 | -26.06 | $59.18 | 380447 |
| 2025-07-28 | -55.15 | $58.70 | 198400 |
| 2025-07-25 | -15.15 | $59.36 | 289100 |
| 2025-07-24 | -21.82 | $59.25 | 837446 |
| 2025-07-23 | -11.18 | $59.42 | 511233 |
| 2025-07-22 | -5.06 | $59.41 | 897745 |
| 2025-07-21 | -20.21 | $59.11 | 498530 |
| 2025-07-18 | -12.21 | $59.12 | 584000 |
| 2025-07-17 | -34.36 | $58.68 | 327900 |
| 2025-07-16 | -42.94 | $58.54 | 521300 |
| 2025-07-15 | -58.28 | $58.29 | 390208 |
| 2025-07-14 | -31.71 | $59.01 | 401716 |
| 2025-07-11 | -51.35 | $58.69 | 557807 |
| 2025-07-10 | -44.59 | $58.84 | 473200 |
| 2025-07-09 | -59.46 | $58.51 | 632841 |
| 2025-07-08 | -67.12 | $58.34 | 532150 |
| 2025-07-07 | -55.86 | $58.59 | 636300 |
| 2025-07-03 | -35.14 | $59.05 | 431929 |
| 2025-07-02 | -36.94 | $59.01 | 827000 |
| 2025-07-01 | -33.78 | $59.08 | 959732 |
| 2025-06-30 | -28.38 | $59.20 | 988213 |
| 2025-06-27 | -51.35 | $58.69 | 1.8M |
| 2025-06-26 | -53.60 | $58.64 | 1.1M |
| 2025-06-25 | -80.18 | $58.05 | 4.9M |
| 2025-06-24 | -63.96 | $58.41 | 1.5M |
| 2025-06-23 | -76.13 | $58.14 | 1.1M |
| 2025-06-20 | -98.13 | $57.73 | 1.1M |
| 2025-06-18 | -93.69 | $57.90 | 1.2M |
| 2025-06-17 | -95.15 | $57.87 | 3.1M |
| 2025-06-16 | -74.49 | $58.37 | 654500 |
| 2025-06-13 | -20.92 | $59.42 | 605250 |
| 2025-06-12 | 0.00 | $59.83 | 524200 |
| 2025-06-11 | -14.63 | $59.31 | 330100 |
| 2025-06-10 | -20.41 | $59.14 | 424200 |
| 2025-06-09 | -22.19 | $59.05 | 452441 |
| 2025-06-06 | -4.18 | $59.61 | 701512 |
| 2025-06-05 | -11.58 | $59.38 | 389100 |
| 2025-06-04 | -18.65 | $59.16 | 2.6M |
| 2025-06-03 | -9.12 | $59.42 | 421037 |
| 2025-06-02 | -0.33 | $59.64 | 668822 |
| 2025-05-30 | -5.20 | $59.00 | 376041 |
| 2025-05-29 | -15.05 | $58.71 | 573708 |
| 2025-05-28 | -22.29 | $58.39 | 739300 |
| 2025-05-27 | -4.82 | $58.97 | 643129 |
| 2025-05-23 | -11.75 | $58.74 | 355000 |
| 2025-05-22 | -29.22 | $58.16 | 432203 |
| 2025-05-21 | -17.91 | $58.53 | 1.1M |
| 2025-05-20 | -0.55 | $59.11 | 637300 |
| 2025-05-19 | -2.39 | $58.76 | 1.5M |
| 2025-05-16 | -0.47 | $58.43 | 689400 |
| 2025-05-15 | -0.26 | $58.11 | 437401 |
| 2025-05-14 | -23.50 | $57.14 | 456746 |
| 2025-05-13 | -23.76 | $57.13 | 454418 |
| 2025-05-12 | -29.80 | $56.83 | 680200 |
| 2025-05-09 | -13.08 | $57.34 | 565200 |
| 2025-05-08 | -12.74 | $57.23 | 1.1M |
| 2025-05-07 | -2.65 | $57.82 | 401414 |
| 2025-05-06 | -2.48 | $57.59 | 394400 |
| 2025-05-05 | -2.64 | $57.11 | 1.7M |
| 2025-05-02 | -1.60 | $57.13 | 1.1M |
| 2025-05-01 | -6.55 | $56.45 | 348400 |
| 2025-04-30 | -5.14 | $56.39 | 719600 |
| 2025-04-29 | -1.85 | $56.62 | 430178 |
| 2025-04-28 | -0.86 | $56.66 | 625429 |
| 2025-04-25 | -1.65 | $56.31 | 700100 |
| 2025-04-24 | -1.35 | $56.33 | 587000 |
| 2025-04-23 | -7.19 | $55.68 | 475600 |
| 2025-04-22 | -4.52 | $55.66 | 641501 |
| 2025-04-21 | -20.65 | $54.66 | 634725 |
| 2025-04-17 | -8.23 | $55.43 | 600400 |
| 2025-04-16 | -17.74 | $54.84 | 602337 |
| 2025-04-15 | -21.13 | $54.63 | 383409 |
| 2025-04-14 | -22.90 | $54.52 | 692600 |
| 2025-04-11 | -34.35 | $53.81 | 1.9M |
| 2025-04-10 | -51.29 | $52.76 | 1.2M |
| 2025-04-09 | -49.84 | $52.85 | 1.2M |
| 2025-04-08 | -90.74 | $50.55 | 1.7M |
| 2025-04-07 | -85.52 | $50.92 | 844900 |
| 2025-04-04 | -95.42 | $51.98 | 952400 |
| 2025-04-03 | -23.29 | $55.09 | 613213 |
| 2025-04-02 | 0.00 | $55.39 | 564200 |
| 2025-04-01 | -1.45 | $54.92 | 698900 |
| 2025-03-31 | -6.46 | $54.67 | 672900 |
| 2025-03-28 | -14.07 | $54.47 | 314700 |
| 2025-03-27 | -17.11 | $54.39 | 563625 |
| 2025-03-26 | -15.59 | $54.43 | 527441 |
| 2025-03-25 | -9.51 | $54.59 | 487900 |
| 2025-03-24 | -7.87 | $54.55 | 375900 |
| 2025-03-21 | -18.15 | $54.24 | 430407 |
| 2025-03-20 | -1.61 | $54.65 | 501212 |
| 2025-03-19 | -4.44 | $54.58 | 670600 |
| 2025-03-18 | -18.95 | $54.22 | 855047 |
| 2025-03-17 | -4.84 | $54.57 | 2.2M |
| 2025-03-14 | -31.12 | $53.87 | 738437 |
| 2025-03-13 | -78.01 | $52.74 | 330100 |
| 2025-03-12 | -77.18 | $52.76 | 582208 |
| 2025-03-11 | -75.93 | $52.79 | 532100 |
| 2025-03-10 | -75.10 | $52.81 | 685232 |
| 2025-03-07 | -68.88 | $52.96 | 550410 |
| 2025-03-06 | -97.10 | $52.28 | 542237 |
| 2025-03-05 | -74.21 | $53.21 | 396025 |
| 2025-03-04 | -77.37 | $53.15 | 489636 |
| 2025-03-03 | -60.61 | $53.22 | 808600 |
| 2025-02-28 | -49.78 | $53.47 | 1.5M |
| 2025-02-27 | -76.62 | $52.85 | 569100 |
| 2025-02-26 | -48.48 | $53.50 | 549734 |
| 2025-02-25 | -52.81 | $53.40 | 800266 |
| 2025-02-24 | -45.02 | $53.58 | 612000 |
| 2025-02-21 | -43.29 | $53.62 | 539600 |
| 2025-02-20 | -15.15 | $54.27 | 726918 |
| 2025-02-19 | -20.16 | $54.29 | 468440 |
| 2025-02-18 | -20.90 | $54.43 | 537300 |
| 2025-02-14 | -30.97 | $54.16 | 531028 |
| 2025-02-13 | -22.76 | $54.38 | 391609 |
| 2025-02-12 | -33.21 | $54.10 | 469400 |
| 2025-02-11 | -30.39 | $54.13 | 326933 |
| 2025-02-10 | -30.91 | $53.97 | 9.1M |
| 2025-02-07 | -49.09 | $53.37 | 615217 |
| 2025-02-06 | -41.21 | $53.63 | 436928 |
| 2025-02-05 | -34.85 | $53.84 | 955800 |
| 2025-02-04 | -49.70 | $53.35 | 400300 |
| 2025-02-03 | -50.30 | $53.33 | 481235 |
| 2025-01-31 | -54.55 | $53.19 | 785800 |
| 2025-01-30 | -30.61 | $53.98 | 1.1M |
| 2025-01-29 | -51.52 | $53.29 | 1.2M |
| 2025-01-28 | -52.12 | $53.27 | 1.9M |
| 2025-01-27 | -44.24 | $53.53 | 495100 |
| 2025-01-24 | -14.55 | $54.51 | 419801 |
| 2025-01-23 | -19.82 | $54.32 | 348609 |
| 2025-01-22 | -23.53 | $54.07 | 504719 |
| 2025-01-21 | -3.84 | $54.84 | 773300 |
| 2025-01-17 | -6.52 | $54.23 | 493922 |
| 2025-01-16 | 0.00 | $53.85 | 465200 |
| 2025-01-15 | -8.86 | $53.40 | 639700 |
| 2025-01-14 | -33.21 | $52.76 | 561900 |
| 2025-01-13 | -65.89 | $51.96 | 368300 |
| 2025-01-10 | -63.84 | $52.08 | 814600 |
| 2025-01-08 | -46.13 | $52.74 | 524000 |
| 2025-01-07 | -53.33 | $52.96 | 365907 |
| 2025-01-06 | -52.60 | $53.12 | 393800 |
| 2025-01-03 | -56.33 | $53.00 | 243200 |
| 2025-01-02 | -63.29 | $52.67 | 484748 |
| 2024-12-31 | -71.73 | $52.27 | 542312 |
| 2024-12-30 | -70.46 | $52.33 | 2.9M |
| 2024-12-27 | -70.89 | $52.33 | 421400 |
| 2024-12-26 | -68.19 | $52.46 | 423000 |
| 2024-12-24 | -69.02 | $52.42 | 286709 |
| 2024-12-23 | -72.02 | $52.29 | 714641 |
| 2024-12-20 | -80.45 | $51.88 | 1.0M |
| 2024-12-19 | -94.44 | $51.20 | 788702 |
| 2024-12-18 | -98.77 | $50.99 | 3.7M |
| 2024-12-17 | -93.75 | $52.19 | 346331 |
| 2024-12-16 | -100.00 | $53.19 | 206400 |
| 2024-12-13 | -95.00 | $53.51 | 282536 |
| 2024-12-12 | -91.16 | $53.52 | 341448 |
| 2024-12-11 | -76.95 | $53.82 | 3.9M |
| 2024-12-10 | -69.14 | $54.02 | 665147 |
| 2024-12-09 | -50.00 | $54.51 | 154650 |
| 2024-12-06 | -38.28 | $54.81 | 305300 |
| 2024-12-05 | -7.81 | $55.59 | 859100 |
| 2024-12-04 | -38.46 | $54.74 | 346723 |
| 2024-12-03 | -34.80 | $54.84 | 264321 |
| 2024-12-02 | -31.49 | $54.88 | 668323 |
| 2024-11-29 | -3.11 | $55.70 | 627438 |
| 2024-11-27 | -6.57 | $55.60 | 361700 |
| 2024-11-26 | -18.69 | $55.25 | 5.2M |
| 2024-11-25 | -18.34 | $55.26 | 678400 |
| 2024-11-22 | -10.98 | $55.25 | 684630 |
| 2024-11-21 | 0.00 | $55.34 | 774505 |
| 2024-11-20 | -8.96 | $54.73 | 588543 |
| 2024-11-19 | -3.50 | $54.83 | 509300 |
| 2024-11-18 | -17.03 | $54.41 | 307100 |
| 2024-11-15 | -60.08 | $53.85 | 283815 |
| 2024-11-14 | -80.99 | $53.36 | 299700 |
| 2024-11-13 | -82.23 | $53.33 | 254200 |
| 2024-11-12 | -73.55 | $53.54 | 740121 |
| 2024-11-11 | -42.98 | $54.28 | 171900 |
| 2024-11-08 | -50.41 | $54.10 | 179400 |
| 2024-11-07 | -55.79 | $53.97 | 442000 |
| 2024-11-06 | -73.55 | $53.54 | 466400 |
| 2024-11-05 | -59.50 | $53.88 | 268104 |
| 2024-11-04 | -91.32 | $53.11 | 287400 |
| 2024-11-01 | -99.57 | $53.03 | 839500 |
| 2024-10-31 | -88.83 | $53.73 | 4.5M |
| 2024-10-30 | -92.00 | $53.71 | 165422 |
| 2024-10-29 | -91.46 | $53.82 | 632510 |
| 2024-10-28 | -43.29 | $54.61 | 192243 |
| 2024-10-25 | -78.05 | $54.04 | 846900 |
| 2024-10-24 | -43.29 | $54.61 | 356900 |
| 2024-10-23 | -48.78 | $54.52 | 306000 |
| 2024-10-22 | -44.51 | $54.59 | 612623 |
| 2024-10-21 | -34.76 | $54.75 | 173500 |
| 2024-10-18 | -3.05 | $55.27 | 238139 |
| 2024-10-17 | -14.06 | $55.05 | 291400 |
| 2024-10-16 | 0.00 | $55.32 | 754300 |
| 2024-10-15 | -8.33 | $54.81 | 426000 |
| 2024-10-14 | -2.72 | $54.81 | 748000 |
| 2024-10-11 | -26.24 | $54.42 | 326947 |
| 2024-10-10 | -44.26 | $53.98 | 352300 |
| 2024-10-09 | -32.34 | $54.03 | 723433 |
| 2024-10-08 | -26.35 | $54.01 | 719543 |
| 2024-10-07 | -16.55 | $54.30 | 414500 |
| 2024-10-04 | -4.73 | $54.65 | 229200 |
| 2024-10-03 | -11.64 | $54.41 | 241100 |
| 2024-10-02 | -5.14 | $54.60 | 387716 |
| 2024-10-01 | -6.85 | $54.55 | 581400 |
| 2024-09-30 | -10.96 | $54.43 | 310504 |
| 2024-09-27 | -6.51 | $54.56 | 613800 |
| 2024-09-26 | -13.55 | $54.31 | 702900 |
| 2024-09-25 | -16.45 | $54.22 | 420436 |
| 2024-09-24 | -7.74 | $54.49 | 298236 |
| 2024-09-23 | 0.00 | $54.53 | 427300 |
| 2024-09-20 | -10.20 | $53.92 | 558800 |
| 2024-09-19 | -22.70 | $53.54 | 773037 |
| 2024-09-18 | -18.32 | $53.59 | 274200 |
| 2024-09-17 | -3.79 | $53.90 | 695606 |
| 2024-09-16 | -2.42 | $53.78 | 535007 |
| 2024-09-13 | -9.93 | $53.36 | 718300 |
| 2024-09-12 | -1.35 | $52.91 | 200900 |
| 2024-09-11 | -17.24 | $52.43 | 241300 |
| 2024-09-10 | -15.79 | $52.41 | 235617 |
| 2024-09-09 | -14.33 | $52.41 | 246100 |
| 2024-09-06 | -22.46 | $52.10 | 199900 |
| 2024-09-05 | -8.33 | $52.52 | 597144 |
| 2024-09-04 | -8.68 | $52.43 | 346600 |
| 2024-09-03 | -7.20 | $52.21 | 1.1M |
| 2024-08-30 | -4.06 | $52.33 | 191500 |
| 2024-08-29 | -4.24 | $52.16 | 2.3M |
| 2024-08-28 | -12.73 | $51.84 | 199727 |
| 2024-08-27 | -12.73 | $51.84 | 242740 |
| 2024-08-26 | -7.16 | $52.05 | 152821 |
| 2024-08-23 | -0.27 | $52.19 | 242300 |
| 2024-08-22 | -7.74 | $51.53 | 107935 |
| 2024-08-21 | -4.02 | $51.65 | 110805 |
| 2024-08-20 | -11.15 | $51.42 | 210900 |
| 2024-08-19 | -0.31 | $51.77 | 133242 |
| 2024-08-16 | -0.37 | $51.25 | 372210 |
| 2024-08-15 | -1.22 | $50.97 | 154800 |
| 2024-08-14 | -1.79 | $50.75 | 121800 |
| 2024-08-13 | 0.00 | $50.66 | 195800 |
| 2024-08-12 | -22.34 | $50.01 | 106700 |
| 2024-08-09 | -27.66 | $49.91 | 120500 |
| 2024-08-08 | -27.13 | $49.92 | 266100 |
| 2024-08-07 | -50.00 | $49.49 | 252310 |
| 2024-08-06 | -68.62 | $49.14 | 380205 |
| 2024-08-05 | -85.11 | $48.83 | 164200 |
| 2024-08-02 | -25.81 | $49.95 | 318642 |
| 2024-08-01 | -13.61 | $50.07 | 154417 |
| 2024-07-31 | -13.27 | $50.07 | 175937 |
| 2024-07-30 | -13.71 | $49.99 | 199948 |
| 2024-07-29 | -29.03 | $49.61 | 160700 |
| 2024-07-26 | -23.69 | $49.74 | 113209 |
| 2024-07-25 | -40.32 | $49.31 | 191900 |
| 2024-07-24 | -26.88 | $49.65 | 140000 |
| 2024-07-23 | -25.30 | $49.69 | 167800 |
| 2024-07-22 | -12.25 | $50.02 | 301613 |
| 2024-07-19 | -29.25 | $49.59 | 279913 |
| 2024-07-18 | -29.25 | $49.59 | 169500 |
| 2024-07-17 | -19.03 | $49.82 | 241000 |
| 2024-07-16 | -18.31 | $49.81 | 237700 |
| 2024-07-15 | -29.23 | $49.50 | 203600 |
| 2024-07-12 | -6.34 | $50.15 | 194612 |
| 2024-07-11 | -3.81 | $49.76 | 192900 |
| 2024-07-10 | 0.00 | $49.29 | 181133 |
| 2024-07-09 | -42.04 | $48.80 | 227100 |
| 2024-07-08 | -51.44 | $48.67 | 161700 |
| 2024-07-05 | -58.31 | $48.72 | 183900 |
| 2024-07-03 | -59.66 | $48.68 | 133901 |
| 2024-07-02 | -80.68 | $48.06 | 241049 |
| 2024-07-01 | -84.52 | $47.97 | 464900 |
| 2024-06-28 | -86.13 | $47.92 | 256000 |
| 2024-06-27 | -80.65 | $48.09 | 260335 |
| 2024-06-26 | -82.90 | $48.02 | 694900 |
| 2024-06-25 | -66.45 | $48.53 | 224621 |
| 2024-06-24 | -62.58 | $48.65 | 248102 |
| 2024-06-21 | -78.39 | $48.16 | 917638 |
| 2024-06-20 | -70.65 | $48.40 | 177900 |
| 2024-06-18 | -81.90 | $48.08 | 332300 |
| 2024-06-17 | -96.32 | $47.61 | 173323 |
| 2024-06-14 | -90.23 | $47.98 | 179325 |
| 2024-06-13 | -89.39 | $48.39 | 220908 |
| 2024-06-12 | -89.02 | $48.40 | 175500 |
| 2024-06-11 | -93.56 | $48.28 | 157300 |
| 2024-06-10 | -56.50 | $49.75 | 210602 |
| 2024-06-07 | -71.75 | $49.48 | 423000 |
| 2024-06-06 | -34.46 | $50.14 | 539900 |
| 2024-06-05 | -25.62 | $50.23 | 118300 |
| 2024-06-04 | -33.99 | $50.06 | 534317 |
| 2024-06-03 | -36.74 | $49.96 | 288100 |
| 2024-05-31 | -13.25 | $50.42 | 188000 |
| 2024-05-30 | -38.87 | $49.65 | 281900 |
| 2024-05-29 | -47.75 | $49.05 | 275500 |
| 2024-05-28 | -29.49 | $49.70 | 199024 |
| 2024-05-24 | -25.28 | $49.85 | 258100 |
| 2024-05-23 | -31.74 | $49.62 | 154736 |
| 2024-05-22 | -11.61 | $50.31 | 845431 |
| 2024-05-21 | -1.58 | $50.69 | 481838 |
| 2024-05-20 | -1.77 | $50.67 | 132800 |
| 2024-05-17 | -0.90 | $50.70 | 197000 |
| 2024-05-16 | -3.56 | $50.57 | 264829 |
| 2024-05-15 | -2.61 | $50.61 | 306210 |
| 2024-05-14 | -4.39 | $50.24 | 309300 |
| 2024-05-13 | -7.97 | $50.04 | 1.0M |
| 2024-05-10 | -6.45 | $50.12 | 1.3M |
| 2024-05-09 | -0.84 | $49.94 | 697819 |
| 2024-05-08 | -1.42 | $49.37 | 508830 |
| 2024-05-07 | -0.52 | $49.05 | 226500 |
| 2024-05-06 | -1.39 | $48.74 | 219800 |
| 2024-05-03 | -5.73 | $48.48 | 195500 |
| 2024-05-02 | -4.50 | $48.16 | 441437 |
| 2024-05-01 | -20.28 | $47.43 | 308313 |
| 2024-04-30 | -24.56 | $47.31 | 431900 |
| 2024-04-29 | -1.42 | $47.96 | 221900 |
| 2024-04-26 | -16.55 | $47.51 | 233733 |
| 2024-04-25 | -11.87 | $47.64 | 191824 |
| 2024-04-24 | -22.30 | $47.35 | 213600 |
| 2024-04-23 | -19.42 | $47.43 | 776510 |
| 2024-04-22 | -38.85 | $46.89 | 149100 |
| 2024-04-19 | -53.96 | $46.47 | 133200 |
| 2024-04-18 | -70.14 | $46.02 | 182645 |
| 2024-04-17 | -79.50 | $45.76 | 528600 |
| 2024-04-16 | -97.84 | $45.25 | 392700 |
| 2024-04-15 | -95.56 | $45.82 | 543600 |
| 2024-04-12 | -88.52 | $46.35 | 145436 |
| 2024-04-11 | -66.85 | $46.76 | 213234 |
| 2024-04-10 | -56.35 | $46.95 | 216300 |
| 2024-04-09 | -7.73 | $47.83 | 950306 |
| 2024-04-08 | -17.68 | $47.65 | 609700 |
| 2024-04-05 | -28.73 | $47.45 | 698605 |
| 2024-04-04 | -30.39 | $47.42 | 348920 |
| 2024-04-03 | -8.84 | $47.62 | 411500 |
| 2024-04-02 | -9.91 | $47.54 | 188300 |
| 2024-04-01 | -10.25 | $47.51 | 284000 |
| 2024-03-28 | -5.47 | $47.62 | 412400 |
| 2024-03-27 | 0.00 | $47.63 | 164500 |
| 2024-03-26 | -12.69 | $46.92 | 204830 |
| 2024-03-25 | -2.05 | $47.05 | 313218 |
| 2024-03-22 | -16.15 | $46.75 | 202300 |
| 2024-03-21 | -13.54 | $46.80 | 410029 |
| 2024-03-20 | -2.21 | $46.91 | 286238 |
| 2024-03-19 | -22.29 | $46.50 | 426332 |
| 2024-03-18 | -30.29 | $46.36 | 284422 |
| 2024-03-15 | -23.56 | $46.36 | 652404 |
| 2024-03-14 | -19.08 | $46.39 | 411717 |
| 2024-03-13 | -5.90 | $46.72 | 189200 |
| 2024-03-12 | -5.11 | $46.44 | 201423 |
| 2024-03-11 | -2.55 | $46.51 | 177549 |
| 2024-03-08 | -4.74 | $46.45 | 576318 |
| 2024-03-07 | -4.18 | $46.36 | 340200 |
| 2024-03-06 | -7.95 | $46.04 | 295300 |
| 2024-03-05 | -15.84 | $45.70 | 333935 |
| 2024-03-04 | -11.06 | $45.61 | 242100 |
| 2024-03-01 | -16.08 | $45.51 | 379739 |
| 2024-02-29 | -13.04 | $45.64 | 211300 |
| 2024-02-28 | -24.53 | $45.44 | 187000 |
| 2024-02-27 | -21.70 | $45.50 | 234723 |
| 2024-02-26 | -37.74 | $45.16 | 222500 |
| 2024-02-23 | -9.91 | $45.75 | 229516 |
| 2024-02-22 | -18.87 | $45.56 | 369800 |
| 2024-02-21 | -17.45 | $45.59 | 272520 |
| 2024-02-20 | -32.08 | $45.28 | 283517 |
| 2024-02-16 | -48.11 | $44.94 | 446700 |
| 2024-02-15 | -45.75 | $44.99 | 853300 |
| 2024-02-14 | -83.02 | $44.20 | 461949 |
| 2024-02-13 | -87.74 | $44.10 | 437230 |
| 2024-02-12 | -78.00 | $44.88 | 320640 |
| 2024-02-09 | -93.14 | $44.63 | 481700 |
| 2024-02-08 | -92.34 | $44.82 | 596230 |
| 2024-02-07 | -87.08 | $45.14 | 179941 |
| 2024-02-06 | -79.17 | $45.33 | 657800 |
| 2024-02-05 | -92.13 | $45.03 | 555500 |
| 2024-02-02 | -77.56 | $45.40 | 487122 |
| 2024-02-01 | -57.48 | $45.91 | 579219 |
| 2024-01-31 | -78.74 | $45.37 | 490000 |
| 2024-01-30 | -65.75 | $45.70 | 265100 |
| 2024-01-29 | -66.54 | $45.68 | 477747 |
| 2024-01-26 | -69.58 | $45.63 | 217533 |
| 2024-01-25 | -74.90 | $45.49 | 416400 |
| 2024-01-24 | -95.06 | $44.96 | 372608 |
| 2024-01-23 | -92.40 | $45.03 | 475714 |
| 2024-01-22 | -93.03 | $45.19 | 336019 |
| 2024-01-19 | -88.11 | $45.31 | 222800 |
| 2024-01-18 | -92.95 | $45.23 | 1.1M |
| 2024-01-17 | -90.85 | $45.42 | 277632 |
| 2024-01-16 | -94.17 | $46.06 | 374630 |
| 2024-01-12 | -64.14 | $46.95 | 347400 |
| 2024-01-11 | -75.25 | $46.70 | 543400 |
| 2024-01-10 | -45.09 | $47.21 | 1.1M |
| 2024-01-09 | -56.25 | $46.96 | 329638 |
| 2024-01-08 | -42.41 | $47.27 | 393700 |
| 2024-01-05 | -47.77 | $47.15 | 565000 |
| 2024-01-04 | -59.82 | $46.88 | 291600 |
| 2024-01-03 | -58.95 | $46.87 | 435437 |
| 2024-01-02 | -53.71 | $46.99 | 851813 |
| 2023-12-29 | -50.43 | $47.05 | 456400 |
| 2023-12-28 | -38.55 | $47.26 | 446700 |
| 2023-12-27 | -37.35 | $47.29 | 297707 |
| 2023-12-26 | -40.24 | $47.21 | 175100 |
| 2023-12-22 | -49.04 | $46.94 | 304200 |
| 2023-12-21 | -50.90 | $46.80 | 297700 |
| 2023-12-20 | -63.79 | $46.30 | 525010 |
| 2023-12-19 | -7.31 | $48.00 | 859700 |
| 2023-12-18 | -23.53 | $47.50 | 369300 |
| 2023-12-15 | -26.25 | $47.33 | 714729 |
| 2023-12-14 | -6.91 | $47.97 | 487230 |
| 2023-12-13 | 0.00 | $47.35 | 513000 |
| 2023-12-12 | -13.41 | $46.19 | 303630 |
| 2023-12-11 | -7.78 | $46.30 | 537031 |
| 2023-12-08 | -4.37 | $46.41 | 434823 |
| 2023-12-07 | -8.45 | $46.27 | 340440 |
| 2023-12-06 | -6.41 | $46.34 | 418300 |
| 2023-12-05 | -16.33 | $46.00 | 430128 |
| 2023-12-04 | -8.75 | $46.26 | 906603 |
| 2023-12-01 | 0.00 | $46.56 | 321600 |
| 2023-11-30 | -3.42 | $46.06 | 811610 |
| 2023-11-29 | -7.79 | $45.85 | 406500 |
| 2023-11-28 | -5.32 | $45.94 | 363612 |
| 2023-11-27 | -2.56 | $45.73 | 321700 |
| 2023-11-24 | 0.00 | $45.84 | 196300 |
| 2023-11-22 | -0.24 | $45.48 | 371900 |
| 2023-11-21 | -3.31 | $45.35 | 700900 |
| 2023-11-20 | -1.65 | $45.42 | 339400 |
| 2023-11-17 | -0.25 | $45.31 | 1.0M |
| 2023-11-16 | -7.14 | $44.76 | 487933 |
| 2023-11-15 | -7.94 | $44.73 | 378426 |
| 2023-11-14 | -0.57 | $44.76 | 704200 |
| 2023-11-13 | -36.66 | $43.41 | 354000 |
| 2023-11-10 | -34.02 | $43.50 | 230400 |
| 2023-11-09 | -42.52 | $43.21 | 263640 |
| 2023-11-08 | -29.03 | $43.67 | 597600 |
| 2023-11-07 | -26.69 | $43.75 | 274640 |
| 2023-11-06 | -15.25 | $44.14 | 457285 |
| 2023-11-03 | -11.44 | $44.27 | 530641 |
| 2023-11-02 | 0.00 | $43.81 | 1.7M |
| 2023-11-01 | -20.36 | $42.61 | 875100 |
| 2023-10-31 | -37.50 | $42.13 | 391100 |
| 2023-10-30 | -45.00 | $41.92 | 464700 |
| 2023-10-27 | -64.64 | $41.37 | 846300 |
| 2023-10-26 | -60.00 | $41.80 | 760128 |
| 2023-10-25 | -60.28 | $41.79 | 675603 |
| 2023-10-24 | -58.40 | $41.89 | 423915 |
| 2023-10-23 | -70.50 | $41.61 | 430200 |
| 2023-10-20 | -71.20 | $41.65 | 476339 |
| 2023-10-19 | -64.88 | $42.02 | 737418 |
| 2023-10-18 | -61.55 | $42.26 | 274600 |
| 2023-10-17 | -55.65 | $42.89 | 409600 |
| 2023-10-16 | -54.59 | $42.95 | 397800 |
| 2023-10-13 | -59.89 | $42.65 | 377604 |
| 2023-10-12 | -62.19 | $42.52 | 387734 |
| 2023-10-11 | -50.88 | $43.16 | 359700 |
| 2023-10-10 | -58.13 | $42.75 | 772736 |
| 2023-10-09 | -70.49 | $42.05 | 294308 |
| 2023-10-06 | -75.80 | $41.75 | 599800 |
| 2023-10-05 | -91.01 | $41.18 | 1.1M |
| 2023-10-04 | -86.31 | $41.69 | 487245 |
| 2023-10-03 | -88.89 | $41.56 | 849600 |
| 2023-10-02 | -93.49 | $42.02 | 694022 |
| 2023-09-29 | -94.83 | $43.29 | 942401 |
| 2023-09-28 | -96.76 | $43.47 | 604100 |
| 2023-09-27 | -93.95 | $43.55 | 1.6M |
| 2023-09-26 | -97.97 | $43.78 | 8.3M |
| 2023-09-25 | -74.74 | $44.74 | 513800 |
| 2023-09-22 | -70.10 | $44.83 | 341900 |
| 2023-09-21 | -69.59 | $44.84 | 336938 |
| 2023-09-20 | -30.93 | $45.59 | 203926 |
| 2023-09-19 | -35.05 | $45.51 | 277700 |
| 2023-09-18 | -34.54 | $45.52 | 858809 |
| 2023-09-15 | -22.16 | $45.76 | 8.5M |
| 2023-09-14 | -23.71 | $45.73 | 373413 |
| 2023-09-13 | -52.06 | $45.18 | 340800 |
| 2023-09-12 | -46.91 | $45.28 | 317700 |
| 2023-09-11 | -57.50 | $45.10 | 740922 |
| 2023-09-08 | -74.56 | $44.83 | 169200 |
| 2023-09-07 | -85.98 | $44.62 | 347100 |
| 2023-09-06 | -95.45 | $44.37 | 316729 |
| 2023-09-05 | -93.02 | $44.89 | 456400 |
| 2023-09-01 | -66.51 | $45.46 | 354528 |
| 2023-08-31 | -67.44 | $45.44 | 442300 |
| 2023-08-30 | -43.72 | $45.95 | 334300 |
| 2023-08-29 | -41.40 | $46.00 | 168001 |
| 2023-08-28 | -73.72 | $45.46 | 277948 |
| 2023-08-25 | -85.17 | $45.21 | 777100 |
| 2023-08-24 | -93.38 | $44.95 | 216100 |
| 2023-08-23 | -83.69 | $45.28 | 184127 |
| 2023-08-22 | -97.32 | $44.83 | 1.7M |
| 2023-08-21 | -94.35 | $44.93 | 310130 |
| 2023-08-18 | -87.50 | $45.16 | 284610 |
| 2023-08-17 | -97.76 | $45.04 | 613319 |
| 2023-08-16 | -86.58 | $45.39 | 177300 |
| 2023-08-15 | -98.50 | $45.48 | 372148 |
| 2023-08-14 | -84.62 | $46.01 | 165013 |
| 2023-08-11 | -68.02 | $46.42 | 254604 |
| 2023-08-10 | -67.61 | $46.43 | 268530 |
| 2023-08-09 | -70.45 | $46.36 | 716400 |
| 2023-08-08 | -80.16 | $46.12 | 274912 |
| 2023-08-07 | -92.66 | $46.08 | 279636 |
| 2023-08-04 | -96.79 | $45.99 | 241010 |
| 2023-08-03 | -100.00 | $46.05 | 272704 |
| 2023-08-02 | -88.21 | $46.38 | 804800 |
| 2023-08-01 | -53.85 | $47.05 | 586226 |
| 2023-07-31 | -14.87 | $47.81 | 289940 |
| 2023-07-28 | -30.77 | $47.50 | 266300 |
| 2023-07-27 | -30.26 | $47.51 | 300216 |
| 2023-07-26 | -3.08 | $48.04 | 155400 |
| 2023-07-25 | -18.85 | $47.70 | 307116 |
| 2023-07-24 | -9.22 | $47.87 | 251200 |
| 2023-07-21 | -4.60 | $47.95 | 143200 |
| 2023-07-20 | -19.25 | $47.60 | 199200 |
| 2023-07-19 | -28.03 | $47.39 | 580300 |
| 2023-07-18 | -30.96 | $47.32 | 193800 |
| 2023-07-17 | -32.64 | $47.28 | 963843 |
| 2023-07-14 | -22.59 | $47.52 | 193129 |
| 2023-07-13 | -1.26 | $48.03 | 216756 |
| 2023-07-12 | -3.52 | $47.59 | 279700 |
| 2023-07-11 | -32.49 | $47.00 | 402000 |
| 2023-07-10 | -61.42 | $46.43 | 237000 |
| 2023-07-07 | -53.30 | $46.59 | 250522 |
| 2023-07-06 | -65.48 | $46.35 | 797287 |
| 2023-07-05 | -35.03 | $46.95 | 322213 |
| 2023-07-03 | -20.30 | $47.24 | 169004 |
| 2023-06-30 | -35.03 | $46.95 | 559737 |
| 2023-06-29 | -56.35 | $46.53 | 390233 |
| 2023-06-28 | -58.88 | $46.48 | 667100 |
| 2023-06-27 | -51.27 | $46.63 | 295600 |
| 2023-06-26 | -63.45 | $46.39 | 455900 |
| 2023-06-23 | -83.76 | $45.99 | 357700 |
| 2023-06-22 | -49.72 | $46.76 | 429200 |
| 2023-06-21 | -27.12 | $47.16 | 283800 |
| 2023-06-20 | -52.91 | $46.84 | 493700 |
| 2023-06-16 | -27.62 | $47.39 | 1.0M |
| 2023-06-15 | -37.62 | $47.18 | 417400 |
| 2023-06-14 | -62.17 | $46.74 | 526713 |
| 2023-06-13 | -74.19 | $46.59 | 349812 |
| 2023-06-12 | -80.55 | $46.44 | 319118 |
| 2023-06-09 | -80.00 | $46.50 | 387424 |
| 2023-06-08 | -74.92 | $46.66 | 470447 |
| 2023-06-07 | -79.88 | $46.55 | 344439 |
| 2023-06-06 | -65.68 | $47.03 | 304540 |
| 2023-06-05 | -72.78 | $46.79 | 267007 |
| 2023-06-02 | -65.98 | $47.02 | 446213 |
| 2023-06-01 | -84.32 | $46.40 | 683600 |
| 2023-05-31 | -87.28 | $46.30 | 408102 |
| 2023-05-30 | -93.23 | $46.22 | 383800 |
| 2023-05-26 | -83.38 | $46.54 | 223300 |
| 2023-05-25 | -93.23 | $46.22 | 261800 |
| 2023-05-24 | -97.20 | $46.82 | 235237 |
| 2023-05-23 | -99.04 | $47.19 | 169600 |
| 2023-05-22 | -91.91 | $47.66 | 360123 |
| 2023-05-19 | -91.91 | $47.66 | 234665 |
| 2023-05-18 | -85.55 | $47.77 | 286017 |
| 2023-05-17 | -86.52 | $48.03 | 258200 |
| 2023-05-16 | -98.52 | $47.92 | 244000 |
| 2023-05-15 | -52.10 | $48.63 | 220200 |
| 2023-05-12 | -39.50 | $48.78 | 197500 |
| 2023-05-11 | -50.42 | $48.65 | 331428 |
| 2023-05-10 | -8.40 | $49.15 | 375900 |
| 2023-05-09 | -20.51 | $48.99 | 263900 |
| 2023-05-08 | -24.79 | $48.94 | 211300 |
| 2023-05-05 | -22.22 | $48.97 | 360000 |
| 2023-05-04 | -82.05 | $48.27 | 244612 |
| 2023-05-03 | -80.99 | $48.25 | 310200 |
| 2023-05-02 | -58.22 | $48.38 | 512332 |
| 2023-05-01 | -18.83 | $48.94 | 343800 |
| 2023-04-28 | -14.53 | $48.97 | 477300 |
| 2023-04-27 | -24.58 | $48.79 | 141800 |
| 2023-04-26 | -44.14 | $48.25 | 315500 |
| 2023-04-25 | -20.78 | $48.59 | 154500 |
| 2023-04-24 | -5.81 | $49.05 | 172532 |
| 2023-04-21 | -13.57 | $48.69 | 204700 |
| 2023-04-20 | -12.56 | $48.73 | 114829 |
| 2023-04-19 | -9.80 | $48.84 | 261721 |
| 2023-04-18 | -16.33 | $48.58 | 340024 |
| 2023-04-17 | -10.55 | $48.81 | 100211 |
| 2023-04-14 | -14.32 | $48.66 | 198100 |
| 2023-04-13 | -3.52 | $49.09 | 151736 |
| 2023-04-12 | -9.30 | $48.86 | 313800 |
| 2023-04-11 | -1.66 | $48.80 | 257001 |
| 2023-04-10 | -1.16 | $48.67 | 168104 |
| 2023-04-06 | -4.05 | $48.57 | 240300 |
| 2023-04-05 | -2.50 | $48.37 | 250800 |
| 2023-04-04 | -3.25 | $47.93 | 273645 |
| 2023-04-03 | -3.72 | $47.84 | 395200 |
| 2023-03-31 | -2.78 | $47.70 | 213027 |
| 2023-03-30 | -3.97 | $47.67 | 387900 |
| 2023-03-29 | -8.44 | $47.31 | 352645 |
| 2023-03-28 | -37.33 | $46.66 | 572700 |
| 2023-03-27 | -48.00 | $46.42 | 399927 |
| 2023-03-24 | -65.33 | $46.03 | 1.3M |
| 2023-03-23 | -89.30 | $45.83 | 373833 |
| 2023-03-22 | -79.14 | $46.02 | 347503 |
| 2023-03-21 | -54.55 | $46.48 | 925100 |
| 2023-03-20 | -57.22 | $46.43 | 371300 |
| 2023-03-17 | -79.43 | $46.06 | 523122 |
| 2023-03-16 | -55.71 | $46.60 | 269359 |
| 2023-03-15 | -77.39 | $46.15 | 371243 |
| 2023-03-14 | -60.42 | $46.80 | 323414 |
| 2023-03-13 | -80.83 | $46.31 | 380700 |
| 2023-03-10 | -93.24 | $46.18 | 318900 |
| 2023-03-09 | -93.69 | $46.32 | 229900 |
| 2023-03-08 | -69.90 | $46.81 | 420000 |
| 2023-03-07 | -82.52 | $46.55 | 511900 |
| 2023-03-06 | -44.66 | $47.33 | 176900 |
| 2023-03-03 | -39.81 | $47.49 | 351100 |
| 2023-03-02 | -76.19 | $46.84 | 415943 |
| 2023-03-01 | -90.46 | $46.55 | 640044 |
| 2023-02-28 | -95.62 | $46.52 | 524029 |
| 2023-02-27 | -82.87 | $46.84 | 337900 |
| 2023-02-24 | -87.65 | $46.72 | 341000 |
| 2023-02-23 | -79.15 | $47.06 | 467029 |
| 2023-02-22 | -93.62 | $46.72 | 746900 |
| 2023-02-21 | -98.60 | $46.80 | 460648 |
| 2023-02-17 | -70.62 | $47.67 | 472033 |
| 2023-02-16 | -74.58 | $47.60 | 361400 |
| 2023-02-15 | -55.93 | $47.93 | 722743 |
| 2023-02-14 | -58.19 | $47.89 | 1.4M |
| 2023-02-13 | -48.04 | $48.08 | 287926 |
| 2023-02-10 | -77.65 | $47.55 | 383200 |
| 2023-02-09 | -97.62 | $47.30 | 380700 |
| 2023-02-08 | -88.27 | $47.51 | 595132 |
| 2023-02-07 | -58.62 | $47.92 | 298100 |
| 2023-02-06 | -67.24 | $47.77 | 295935 |
| 2023-02-03 | -42.80 | $47.90 | 595645 |
| 2023-02-02 | -9.86 | $48.66 | 784212 |
| 2023-02-01 | -8.80 | $48.69 | 318900 |
| 2023-01-31 | -19.94 | $48.26 | 193244 |
| 2023-01-30 | -30.21 | $47.91 | 385847 |
| 2023-01-27 | -13.49 | $48.48 | 368649 |
| 2023-01-26 | -9.68 | $48.61 | 315900 |
| 2023-01-25 | -12.02 | $48.53 | 208732 |
| 2023-01-24 | -8.21 | $48.66 | 357800 |
| 2023-01-23 | -11.05 | $48.54 | 630140 |
| 2023-01-20 | -11.88 | $48.51 | 277500 |
| 2023-01-19 | -27.35 | $47.95 | 373504 |
| 2023-01-18 | -28.73 | $47.90 | 446000 |
| 2023-01-17 | -14.36 | $48.42 | 534548 |
| 2023-01-13 | -10.32 | $48.45 | 537300 |
| 2023-01-12 | -13.18 | $48.35 | 185824 |
| 2023-01-11 | -8.68 | $47.95 | 276200 |
| 2023-01-10 | -25.69 | $47.46 | 1.2M |
| 2023-01-09 | -20.49 | $47.61 | 256134 |
| 2023-01-06 | -30.90 | $47.31 | 308037 |
| 2023-01-05 | -64.93 | $46.33 | 387000 |
| 2023-01-04 | -59.03 | $46.50 | 559200 |
| 2023-01-03 | -82.29 | $45.83 | 885636 |
| 2022-12-30 | -81.94 | $45.84 | 418833 |
| 2022-12-29 | -68.55 | $46.32 | 601639 |
| 2022-12-28 | -82.08 | $45.89 | 565237 |
| 2022-12-27 | -60.69 | $46.57 | 1.0M |
| 2022-12-23 | -63.84 | $46.47 | 1.0M |
| 2022-12-22 | -83.96 | $45.83 | 1.0M |
| 2022-12-21 | -73.96 | $46.20 | 494100 |
| 2022-12-20 | -95.82 | $45.52 | 627915 |
| 2022-12-19 | -97.11 | $45.48 | 952400 |
| 2022-12-16 | -94.92 | $45.70 | 1.1M |
| 2022-12-15 | -69.20 | $46.59 | 1.5M |
| 2022-12-14 | -38.41 | $47.44 | 469400 |
| 2022-12-13 | -33.33 | $47.58 | 2.0M |
| 2022-12-12 | -31.88 | $47.62 | 2.4M |
| 2022-12-09 | -53.62 | $47.02 | 443800 |
| 2022-12-08 | -34.12 | $47.35 | 448038 |
| 2022-12-07 | -31.98 | $47.08 | 452300 |
| 2022-12-06 | -32.66 | $47.05 | 496900 |
| 2022-12-05 | -31.53 | $47.10 | 966100 |
| 2022-12-02 | -14.73 | $47.84 | 460722 |
| 2022-12-01 | -7.65 | $48.10 | 386100 |
| 2022-11-30 | -1.28 | $47.91 | 271600 |
| 2022-11-29 | -20.14 | $46.80 | 366921 |
| 2022-11-28 | -14.03 | $47.07 | 407500 |
| 2022-11-25 | -2.04 | $47.60 | 185500 |
| 2022-11-23 | 0.00 | $47.38 | 858746 |
| 2022-11-22 | -0.25 | $46.92 | 2.0M |
| 2022-11-21 | -5.08 | $46.42 | 399744 |
| 2022-11-18 | -4.50 | $46.43 | 243900 |
| 2022-11-17 | -12.24 | $46.00 | 398087 |
| 2022-11-16 | -3.25 | $46.47 | 313800 |
| 2022-11-15 | -5.35 | $46.36 | 255121 |
| 2022-11-14 | -10.72 | $45.99 | 328606 |
| 2022-11-11 | -0.79 | $46.46 | 486922 |
| 2022-11-10 | 0.00 | $46.07 | 382600 |
| 2022-11-09 | -16.97 | $44.06 | 377627 |
| 2022-11-08 | -3.23 | $44.74 | 784836 |
| 2022-11-07 | -9.57 | $44.39 | 654500 |
| 2022-11-04 | -6.31 | $44.55 | 498038 |
| 2022-11-03 | -23.83 | $43.69 | 437700 |
| 2022-11-02 | -22.61 | $43.75 | 289436 |
| 2022-11-01 | -6.00 | $44.34 | 310415 |
| 2022-10-31 | -2.37 | $44.07 | 449100 |
| 2022-10-28 | -0.47 | $44.15 | 336000 |
| 2022-10-27 | -11.17 | $43.53 | 508200 |
| 2022-10-26 | -14.72 | $43.31 | 1.0M |
| 2022-10-25 | -26.14 | $42.86 | 1.2M |
| 2022-10-24 | -42.13 | $42.23 | 435400 |
| 2022-10-21 | -41.12 | $42.27 | 442432 |
| 2022-10-20 | -63.48 | $41.67 | 609737 |
| 2022-10-19 | -63.37 | $42.06 | 245141 |
| 2022-10-18 | -64.91 | $42.28 | 384016 |
| 2022-10-17 | -72.02 | $41.83 | 404928 |
| 2022-10-14 | -86.59 | $40.91 | 672504 |
| 2022-10-13 | -76.82 | $41.61 | 468400 |
| 2022-10-12 | -100.00 | $40.57 | 622100 |
| 2022-10-11 | -98.60 | $41.12 | 307027 |
| 2022-10-10 | -99.44 | $41.41 | 372200 |
| 2022-10-07 | -97.30 | $41.70 | 474300 |
| 2022-10-06 | -92.01 | $42.34 | 500721 |
| 2022-10-05 | -79.38 | $43.24 | 490706 |
| 2022-10-04 | -71.11 | $43.83 | 610718 |
| 2022-10-03 | -85.97 | $42.77 | 583500 |
| 2022-09-30 | -99.16 | $41.83 | 836116 |
| 2022-09-29 | -96.69 | $42.48 | 840100 |
| 2022-09-28 | -82.93 | $43.46 | 578000 |
| 2022-09-27 | -97.26 | $42.52 | 1.9M |
| 2022-09-26 | -95.28 | $43.04 | 741100 |
| 2022-09-23 | -94.92 | $43.91 | 582600 |
| 2022-09-22 | -96.43 | $45.47 | 350730 |
| 2022-09-21 | -100.00 | $45.55 | 418900 |
| 2022-09-20 | -93.71 | $46.39 | 1.2M |
| 2022-09-19 | -73.80 | $47.07 | 278900 |
| 2022-09-16 | -91.88 | $46.69 | 1.1M |
| 2022-09-15 | -79.86 | $47.27 | 1.0M |
| 2022-09-14 | -58.61 | $47.93 | 1.1M |
| 2022-09-13 | -68.65 | $47.68 | 1.4M |
| 2022-09-12 | -34.80 | $48.76 | 232900 |
| 2022-09-09 | -49.22 | $48.30 | 531700 |
| 2022-09-08 | -73.98 | $47.51 | 298300 |
| 2022-09-07 | -72.10 | $47.57 | 469138 |
| 2022-09-06 | -98.43 | $46.73 | 318629 |
| 2022-09-02 | -89.71 | $47.08 | 439300 |
| 2022-09-01 | -85.21 | $47.22 | 407502 |
| 2022-08-31 | -100.00 | $47.33 | 615000 |
| 2022-08-30 | -100.00 | $47.71 | 486900 |
| 2022-08-29 | -66.51 | $48.46 | 455138 |
| 2022-08-26 | -67.45 | $48.44 | 316229 |
| 2022-08-25 | -21.70 | $49.41 | 153814 |
| 2022-08-24 | -37.14 | $48.96 | 248500 |
| 2022-08-23 | -34.13 | $48.87 | 132327 |
| 2022-08-22 | -43.69 | $48.59 | 259100 |
| 2022-08-19 | -19.33 | $49.24 | 173100 |
| 2022-08-18 | -7.16 | $49.61 | 552944 |
| 2022-08-17 | -5.25 | $49.66 | 365800 |
| 2022-08-16 | -1.75 | $49.80 | 316300 |
| 2022-08-15 | -6.86 | $49.40 | 135300 |
| 2022-08-12 | 0.00 | $49.66 | 267224 |
| 2022-08-11 | -5.41 | $49.31 | 184842 |
| 2022-08-10 | -5.56 | $48.99 | 288513 |
| 2022-08-09 | -3.18 | $48.56 | 349435 |
| 2022-08-08 | -4.41 | $48.38 | 207800 |
| 2022-08-05 | -13.97 | $47.99 | 208014 |
| 2022-08-04 | -5.59 | $48.29 | 291000 |
| 2022-08-03 | -5.59 | $48.29 | 261000 |
| 2022-08-02 | -18.44 | $47.83 | 210711 |
| 2022-08-01 | -3.91 | $48.35 | 495713 |
| 2022-07-29 | -2.79 | $48.39 | 225708 |
| 2022-07-28 | -2.15 | $48.09 | 269500 |
| 2022-07-27 | -4.43 | $47.50 | 188419 |
| 2022-07-26 | -28.32 | $46.96 | 225000 |
| 2022-07-25 | -23.43 | $47.10 | 266700 |
| 2022-07-22 | -39.51 | $46.64 | 2.1M |
| 2022-07-21 | -51.05 | $46.31 | 1.1M |
| 2022-07-20 | -51.75 | $46.29 | 537900 |
| 2022-07-19 | -34.27 | $46.79 | 915733 |
| 2022-07-18 | -52.86 | $46.20 | 825500 |
| 2022-07-15 | -59.93 | $45.99 | 378905 |
| 2022-07-14 | -68.69 | $45.73 | 530842 |
| 2022-07-13 | -65.66 | $45.82 | 191606 |
| 2022-07-12 | -67.79 | $45.76 | 321335 |
| 2022-07-11 | -70.12 | $46.04 | 201740 |
| 2022-07-08 | -69.61 | $46.42 | 671609 |
| 2022-07-07 | -78.38 | $46.27 | 344500 |
| 2022-07-06 | -84.29 | $45.89 | 242100 |
| 2022-07-05 | -82.13 | $46.04 | 659900 |
| 2022-07-01 | -63.69 | $47.32 | 547500 |
| 2022-06-30 | -71.90 | $46.75 | 495033 |
| 2022-06-29 | -71.04 | $46.81 | 438707 |
| 2022-06-28 | -68.30 | $47.00 | 597624 |
| 2022-06-27 | -67.87 | $47.03 | 597400 |
| 2022-06-24 | -69.02 | $46.95 | 762713 |
| 2022-06-23 | -80.12 | $46.18 | 580500 |
| 2022-06-22 | -83.72 | $45.93 | 512700 |
| 2022-06-21 | -80.40 | $46.16 | 2.4M |
| 2022-06-17 | -93.08 | $45.28 | 644700 |
| 2022-06-16 | -98.76 | $45.35 | 728512 |
| 2022-06-15 | -87.79 | $46.42 | 2.2M |
| 2022-06-14 | -92.90 | $46.11 | 745347 |
| 2022-06-13 | -95.47 | $46.89 | 881700 |
| 2022-06-10 | -84.89 | $48.65 | 431500 |
| 2022-06-09 | -57.52 | $49.14 | 416601 |
| 2022-06-08 | -14.16 | $51.10 | 248240 |
| 2022-06-07 | -4.87 | $51.52 | 546803 |
| 2022-06-06 | -7.56 | $51.38 | 255943 |
| 2022-06-03 | -8.22 | $51.35 | 134500 |
| 2022-06-02 | -1.78 | $51.64 | 594112 |
| 2022-06-01 | -11.14 | $51.05 | 278700 |
| 2022-05-31 | -9.51 | $51.12 | 2.9M |
| 2022-05-27 | 0.00 | $51.49 | 245310 |
| 2022-05-26 | -5.60 | $50.93 | 412500 |
| 2022-05-25 | -3.50 | $50.80 | 272200 |
| 2022-05-24 | -2.87 | $50.60 | 486230 |
| 2022-05-23 | -4.72 | $50.45 | 314204 |
| 2022-05-20 | -24.78 | $49.77 | 285916 |
| 2022-05-19 | -41.90 | $49.55 | 547700 |
| 2022-05-18 | -58.82 | $49.25 | 307500 |
| 2022-05-17 | -44.22 | $49.97 | 788026 |
| 2022-05-16 | -60.65 | $49.16 | 250400 |
| 2022-05-13 | -70.18 | $48.69 | 272700 |
| 2022-05-12 | -92.49 | $47.59 | 249924 |
| 2022-05-11 | -92.22 | $47.88 | 260748 |
| 2022-05-10 | -92.87 | $47.85 | 351743 |
| 2022-05-09 | -96.35 | $48.19 | 322708 |
| 2022-05-06 | -70.65 | $49.43 | 353335 |
| 2022-05-05 | -74.81 | $49.27 | 412777 |
| 2022-05-04 | -47.27 | $50.33 | 396220 |
| 2022-05-03 | -73.25 | $49.33 | 318431 |
| 2022-05-02 | -85.19 | $48.87 | 551800 |
| 2022-04-29 | -100.00 | $48.85 | 309300 |
| 2022-04-28 | -68.38 | $50.29 | 357105 |
| 2022-04-27 | -90.07 | $49.70 | 302900 |
| 2022-04-26 | -94.12 | $49.59 | 500129 |
| 2022-04-25 | -75.37 | $50.10 | 613121 |
| 2022-04-22 | -68.98 | $50.46 | 235700 |
| 2022-04-21 | -30.65 | $51.20 | 509100 |
| 2022-04-20 | -4.60 | $51.96 | 216300 |
| 2022-04-19 | -6.93 | $51.64 | 176100 |
| 2022-04-18 | -18.47 | $51.27 | 218200 |
| 2022-04-14 | -6.65 | $51.61 | 196100 |
| 2022-04-13 | -3.77 | $51.50 | 295000 |
| 2022-04-12 | -13.97 | $51.01 | 294536 |
| 2022-04-11 | -13.24 | $51.01 | 296035 |
| 2022-04-08 | -1.26 | $51.58 | 102512 |
| 2022-04-07 | -4.80 | $51.24 | 231014 |
| 2022-04-06 | -5.68 | $51.20 | 741516 |
| 2022-04-05 | -12.45 | $50.89 | 331531 |
| 2022-04-04 | -4.70 | $51.10 | 176500 |
| 2022-04-01 | 0.00 | $51.31 | 420400 |
| 2022-03-31 | -7.86 | $50.86 | 626800 |
| 2022-03-30 | -0.92 | $50.95 | 355900 |
| 2022-03-29 | -0.25 | $50.67 | 490131 |
| 2022-03-28 | -2.75 | $50.17 | 301600 |
| 2022-03-25 | 0.00 | $50.27 | 191228 |
| 2022-03-24 | 0.00 | $49.66 | 488800 |
| 2022-03-23 | -6.42 | $49.02 | 287900 |
| 2022-03-22 | -3.63 | $49.12 | 124900 |
| 2022-03-21 | -2.98 | $48.93 | 174800 |
| 2022-03-18 | -2.10 | $48.93 | 365725 |
| 2022-03-17 | -6.31 | $48.49 | 360900 |
| 2022-03-16 | -7.17 | $48.00 | 358200 |
| 2022-03-15 | -27.89 | $47.48 | 2.4M |
| 2022-03-14 | -44.62 | $47.06 | 879900 |
| 2022-03-11 | -32.27 | $47.37 | 709246 |
| 2022-03-10 | -31.36 | $47.64 | 312400 |
| 2022-03-09 | -24.04 | $47.85 | 453200 |
| 2022-03-08 | -58.19 | $46.87 | 715600 |
| 2022-03-07 | -58.89 | $46.85 | 478600 |
| 2022-03-04 | -33.45 | $47.58 | 393620 |
| 2022-03-03 | -33.80 | $47.57 | 309200 |
| 2022-03-02 | -24.04 | $47.85 | 534706 |
| 2022-03-01 | -47.04 | $47.19 | 354331 |
| 2022-02-28 | -13.24 | $48.16 | 1.1M |
| 2022-02-25 | -24.04 | $47.85 | 788435 |
| 2022-02-24 | -73.52 | $46.43 | 349100 |
| 2022-02-23 | -72.08 | $46.63 | 263100 |
| 2022-02-22 | -58.11 | $47.00 | 194415 |
| 2022-02-18 | -40.82 | $47.34 | 106838 |
| 2022-02-17 | -28.23 | $47.71 | 365400 |
| 2022-02-16 | -29.59 | $47.67 | 192100 |
| 2022-02-15 | -34.35 | $47.53 | 278207 |
| 2022-02-14 | -48.30 | $47.12 | 163900 |
| 2022-02-11 | -28.91 | $47.69 | 210000 |
| 2022-02-10 | -19.73 | $47.96 | 485500 |
| 2022-02-09 | -0.69 | $48.47 | 522245 |
| 2022-02-08 | -24.57 | $47.78 | 161400 |
| 2022-02-07 | -35.99 | $47.45 | 164008 |
| 2022-02-04 | -35.29 | $47.47 | 155747 |
| 2022-02-03 | -29.76 | $47.63 | 369732 |
| 2022-02-02 | -22.15 | $47.85 | 413600 |
| 2022-02-01 | -33.91 | $47.51 | 1.3M |
| 2022-01-31 | -43.25 | $47.24 | 172535 |
| 2022-01-28 | -67.82 | $46.53 | 296037 |
| 2022-01-27 | -76.12 | $46.29 | 250123 |
| 2022-01-26 | -72.66 | $46.39 | 281200 |
| 2022-01-25 | -65.05 | $46.61 | 345733 |
| 2022-01-24 | -62.98 | $46.67 | 599724 |
| 2022-01-21 | -70.59 | $47.17 | 159000 |
| 2022-01-20 | -45.06 | $47.44 | 262300 |
| 2022-01-19 | -32.52 | $47.69 | 289600 |
| 2022-01-18 | -26.01 | $47.65 | 454033 |
| 2022-01-14 | -8.05 | $48.23 | 106540 |
| 2022-01-13 | -9.91 | $48.17 | 123019 |
| 2022-01-12 | -1.35 | $48.19 | 492925 |
| 2022-01-11 | -16.84 | $47.73 | 472928 |
| 2022-01-10 | -21.89 | $47.58 | 418820 |
| 2022-01-07 | -19.19 | $47.66 | 377100 |
| 2022-01-06 | -28.28 | $47.39 | 214600 |
| 2022-01-05 | -26.94 | $47.43 | 450000 |
| 2022-01-04 | -8.80 | $47.85 | 306100 |
| 2022-01-03 | 0.00 | $47.83 | 215527 |
| 2021-12-31 | -4.03 | $47.59 | 90000 |
| 2021-12-30 | -2.59 | $47.47 | 215300 |
| 2021-12-29 | -1.15 | $47.46 | 115726 |
| 2021-12-28 | -3.92 | $47.33 | 965700 |
| 2021-12-27 | 0.00 | $47.15 | 147200 |
| 2021-12-23 | -5.29 | $46.85 | 157520 |
| 2021-12-22 | -15.24 | $46.66 | 306200 |
| 2021-12-21 | -34.29 | $46.26 | 276222 |
| 2021-12-20 | -59.52 | $45.73 | 1.0M |
| 2021-12-17 | -60.48 | $45.71 | 283400 |
| 2021-12-16 | -48.97 | $46.12 | 426901 |
| 2021-12-15 | -49.61 | $46.18 | 289332 |
| 2021-12-14 | -74.40 | $45.63 | 311000 |
| 2021-12-13 | -68.73 | $45.84 | 546900 |
| 2021-12-10 | -43.97 | $46.60 | 165000 |
| 2021-12-09 | -48.53 | $46.46 | 132540 |
| 2021-12-08 | -42.61 | $46.86 | 172700 |
| 2021-12-07 | -45.09 | $46.78 | 287218 |
| 2021-12-06 | -61.83 | $46.30 | 257900 |
| 2021-12-03 | -84.68 | $45.45 | 185600 |
| 2021-12-02 | -85.48 | $45.42 | 247900 |
| 2021-12-01 | -97.04 | $44.99 | 300938 |
| 2021-11-30 | -95.03 | $45.35 | 291900 |
| 2021-11-29 | -92.12 | $45.91 | 259303 |
| 2021-11-26 | -95.21 | $45.82 | 121300 |
| 2021-11-24 | -71.37 | $46.98 | 172201 |
| 2021-11-23 | -80.62 | $46.77 | 137500 |
| 2021-11-22 | -92.07 | $46.51 | 267200 |
| 2021-11-19 | -99.01 | $46.59 | 292921 |
| 2021-11-18 | -85.90 | $47.26 | 189620 |
| 2021-11-17 | -88.89 | $47.32 | 203135 |
| 2021-11-16 | -100.00 | $47.40 | 170700 |
| 2021-11-15 | -77.00 | $47.83 | 168636 |
| 2021-11-12 | -72.58 | $47.70 | 106032 |
| 2021-11-11 | -80.65 | $47.60 | 963600 |
| 2021-11-10 | -53.08 | $47.91 | 390548 |
| 2021-11-09 | -21.63 | $48.15 | 168150 |
| 2021-11-08 | -13.64 | $48.30 | 205400 |
| 2021-11-05 | 0.00 | $48.40 | 109700 |
| 2021-11-04 | -20.47 | $47.94 | 131900 |
| 2021-11-03 | -21.40 | $47.92 | 163500 |
| 2021-11-02 | -15.42 | $47.99 | 175300 |
| 2021-11-01 | -5.93 | $48.23 | 189145 |
| 2021-10-29 | -24.11 | $47.77 | 254937 |
| 2021-10-28 | -13.04 | $48.05 | 182100 |
| 2021-10-27 | -24.34 | $47.73 | 462034 |
| 2021-10-26 | -16.91 | $47.92 | 246100 |
| 2021-10-25 | -18.38 | $47.88 | 162800 |
| 2021-10-22 | -11.03 | $48.08 | 137600 |
| 2021-10-21 | -15.81 | $47.95 | 132625 |
| 2021-10-20 | 0.00 | $48.38 | 167941 |
| 2021-10-19 | -2.16 | $47.93 | 175845 |
| 2021-10-18 | -20.18 | $47.40 | 186339 |
| 2021-10-15 | -3.97 | $47.73 | 1.0M |
| 2021-10-14 | -1.57 | $47.58 | 183300 |
| 2021-10-13 | 0.00 | $47.05 | 287009 |
| 2021-10-12 | -17.39 | $46.59 | 191524 |
| 2021-10-11 | -42.86 | $46.23 | 168500 |
| 2021-10-08 | -14.78 | $46.80 | 351940 |
| 2021-10-07 | -20.20 | $46.69 | 180127 |
| 2021-10-06 | -27.75 | $46.58 | 358600 |
| 2021-10-05 | -36.13 | $46.59 | 467130 |
| 2021-10-04 | -35.71 | $46.60 | 227328 |
| 2021-10-01 | -52.52 | $46.20 | 164500 |
| 2021-09-30 | -65.42 | $45.90 | 253806 |
| 2021-09-29 | -65.42 | $45.90 | 148500 |
| 2021-09-28 | -65.00 | $45.91 | 286100 |
| 2021-09-27 | -41.25 | $46.48 | 380729 |
| 2021-09-24 | -46.67 | $46.35 | 186512 |
| 2021-09-23 | -42.08 | $46.46 | 160105 |
| 2021-09-22 | -54.58 | $46.16 | 119144 |
| 2021-09-21 | -68.75 | $45.82 | 196687 |
| 2021-09-20 | -80.00 | $45.55 | 269679 |
| 2021-09-17 | -75.12 | $45.90 | 278000 |
| 2021-09-16 | -55.98 | $46.30 | 136307 |
| 2021-09-15 | -36.84 | $46.70 | 316248 |
| 2021-09-14 | -47.85 | $46.47 | 154623 |
| 2021-09-13 | -22.97 | $46.99 | 180621 |
| 2021-09-10 | -48.80 | $46.45 | 354514 |
| 2021-09-09 | -22.97 | $46.99 | 180300 |
| 2021-09-08 | -14.35 | $47.17 | 256700 |
| 2021-09-07 | -24.88 | $46.95 | 264700 |
| 2021-09-03 | -10.05 | $47.26 | 406530 |
| 2021-09-02 | 0.00 | $47.47 | 188206 |
| 2021-09-01 | -5.59 | $47.07 | 193946 |
| 2021-08-31 | -16.30 | $46.51 | 530800 |
| 2021-08-30 | -5.26 | $46.64 | 381710 |
| 2021-08-27 | -0.75 | $46.70 | 164444 |
| 2021-08-26 | -36.22 | $46.19 | 169329 |
| 2021-08-25 | -11.81 | $46.50 | 310800 |
| 2021-08-24 | -11.61 | $46.37 | 1.1M |
| 2021-08-23 | -20.72 | $46.26 | 236012 |
| 2021-08-20 | -44.14 | $46.00 | 229423 |
| 2021-08-19 | -76.64 | $45.67 | 395800 |
| 2021-08-18 | -35.16 | $46.04 | 156644 |
| 2021-08-17 | -33.09 | $46.03 | 152000 |
| 2021-08-16 | 0.00 | $46.49 | 128520 |
| 2021-08-13 | -7.00 | $46.31 | 368400 |
| 2021-08-12 | -10.42 | $46.17 | 160927 |
| 2021-08-11 | -2.67 | $46.27 | 118900 |
| 2021-08-10 | -22.46 | $45.90 | 245127 |
| 2021-08-09 | -19.79 | $45.95 | 130100 |
| 2021-08-06 | -14.49 | $46.22 | 144800 |
| 2021-08-05 | -17.22 | $46.18 | 120935 |
| 2021-08-04 | -34.93 | $45.81 | 193500 |
| 2021-08-03 | -22.49 | $46.07 | 102933 |
| 2021-08-02 | -30.62 | $45.90 | 116400 |
| 2021-07-30 | -31.58 | $45.88 | 214635 |
| 2021-07-29 | -16.75 | $46.19 | 105836 |
| 2021-07-28 | -22.49 | $46.07 | 239400 |
| 2021-07-27 | -30.14 | $45.91 | 444045 |
| 2021-07-26 | -30.62 | $45.90 | 282931 |
| 2021-07-23 | -43.54 | $45.63 | 131132 |
| 2021-07-22 | -55.02 | $45.39 | 309900 |
| 2021-07-21 | -64.11 | $45.20 | 144500 |
| 2021-07-20 | -77.36 | $44.93 | 241400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.06
2026-07-17
Close Price
$66.94
Vol: 676813Average Directional Index - Detailed Analysis
Minimum
7.06
Average
19.77
Maximum
59.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.06 | $66.94 | 676813 |
| 2026-07-16 | 7.12 | $66.87 | 672468 |
| 2026-07-15 | 7.36 | $67.01 | 452436 |
| 2026-07-14 | 7.56 | $67.12 | 525200 |
| 2026-07-13 | 7.67 | $67.01 | 395400 |
| 2026-07-10 | 7.97 | $66.91 | 573536 |
| 2026-07-09 | 8.21 | $66.75 | 453943 |
| 2026-07-08 | 8.52 | $66.99 | 772319 |
| 2026-07-07 | 8.85 | $67.17 | 441905 |
| 2026-07-06 | 9.19 | $67.03 | 534700 |
| 2026-07-02 | 9.55 | $66.87 | 606966 |
| 2026-07-01 | 9.66 | $65.79 | 1.1M |
| 2026-06-30 | 9.26 | $66.60 | 2.6M |
| 2026-06-29 | 9.37 | $67.37 | 493200 |
| 2026-06-26 | 9.84 | $67.42 | 433400 |
| 2026-06-25 | 10.12 | $67.32 | 1.8M |
| 2026-06-24 | 10.48 | $66.60 | 734100 |
| 2026-06-23 | 10.39 | $66.36 | 703900 |
| 2026-06-22 | 10.12 | $66.38 | 715000 |
| 2026-06-18 | 10.05 | $66.36 | 601025 |
| 2026-06-17 | 9.98 | $65.98 | 833500 |
| 2026-06-16 | 9.90 | $66.73 | 1.1M |
| 2026-06-15 | 10.42 | $66.65 | 644556 |
| 2026-06-12 | 10.71 | $67.30 | 425111 |
| 2026-06-11 | 11.18 | $66.85 | 805280 |
| 2026-06-10 | 11.64 | $66.05 | 709644 |
| 2026-06-09 | 11.51 | $65.99 | 777045 |
| 2026-06-08 | 11.17 | $65.70 | 481700 |
| 2026-06-05 | 10.85 | $66.18 | 680600 |
| 2026-06-04 | 10.81 | $66.72 | 492846 |
| 2026-06-03 | 10.84 | $66.30 | 969849 |
| 2026-06-02 | 10.90 | $66.68 | 912406 |
| 2026-06-01 | 10.75 | $65.73 | 711258 |
| 2026-05-29 | 10.06 | $66.60 | 1.3M |
| 2026-05-28 | 9.89 | $66.79 | 643200 |
| 2026-05-27 | 9.83 | $67.14 | 1.0M |
| 2026-05-26 | 10.04 | $67.65 | 1.1M |
| 2026-05-22 | 10.53 | $67.40 | 521900 |
| 2026-05-21 | 10.76 | $67.49 | 662400 |
| 2026-05-20 | 11.00 | $67.20 | 840816 |
| 2026-05-19 | 11.13 | $66.74 | 566614 |
| 2026-05-18 | 10.77 | $66.64 | 733647 |
| 2026-05-15 | 10.21 | $66.05 | 638200 |
| 2026-05-14 | 9.61 | $67.32 | 622519 |
| 2026-05-13 | 9.64 | $67.09 | 768100 |
| 2026-05-12 | 9.48 | $67.37 | 758400 |
| 2026-05-11 | 9.53 | $67.42 | 868300 |
| 2026-05-08 | 9.64 | $66.98 | 614973 |
| 2026-05-07 | 9.75 | $67.10 | 505747 |
| 2026-05-06 | 9.92 | $67.95 | 601606 |
| 2026-05-05 | 10.22 | $68.00 | 490300 |
| 2026-05-04 | 10.63 | $67.55 | 715800 |
| 2026-05-01 | 11.14 | $68.14 | 590000 |
| 2026-04-30 | 11.25 | $68.53 | 2.3M |
| 2026-04-29 | 11.44 | $66.54 | 1.1M |
| 2026-04-28 | 11.28 | $67.54 | 550117 |
| 2026-04-27 | 11.74 | $67.30 | 835613 |
| 2026-04-24 | 12.29 | $67.75 | 575158 |
| 2026-04-23 | 12.65 | $67.35 | 854400 |
| 2026-04-22 | 12.84 | $66.87 | 1.3M |
| 2026-04-21 | 12.97 | $66.60 | 809847 |
| 2026-04-20 | 13.10 | $67.34 | 498530 |
| 2026-04-17 | 13.75 | $67.56 | 999000 |
| 2026-04-16 | 14.40 | $67.37 | 738100 |
| 2026-04-15 | 15.09 | $67.52 | 597300 |
| 2026-04-14 | 15.64 | $67.91 | 673840 |
| 2026-04-13 | 16.22 | $67.99 | 745125 |
| 2026-04-10 | 16.60 | $68.61 | 742604 |
| 2026-04-09 | 16.33 | $69.03 | 968501 |
| 2026-04-08 | 16.02 | $68.75 | 826625 |
| 2026-04-07 | 16.12 | $67.69 | 594502 |
| 2026-04-06 | 16.94 | $67.65 | 1.1M |
| 2026-04-02 | 17.64 | $67.68 | 779400 |
| 2026-04-01 | 18.41 | $67.22 | 1.3M |
| 2026-03-31 | 19.36 | $67.00 | 1.4M |
| 2026-03-30 | 19.98 | $66.47 | 2.2M |
| 2026-03-27 | 20.63 | $66.38 | 783738 |
| 2026-03-26 | 21.28 | $66.38 | 1.0M |
| 2026-03-25 | 21.80 | $66.86 | 1.6M |
| 2026-03-24 | 22.54 | $66.35 | 1.6M |
| 2026-03-23 | 22.97 | $65.94 | 1.5M |
| 2026-03-20 | 23.20 | $65.30 | 1.8M |
| 2026-03-19 | 23.44 | $66.89 | 641200 |
| 2026-03-18 | 24.36 | $66.56 | 862148 |
| 2026-03-17 | 25.56 | $67.44 | 799527 |
| 2026-03-16 | 26.39 | $67.25 | 717000 |
| 2026-03-13 | 27.68 | $66.50 | 963140 |
| 2026-03-12 | 29.05 | $66.59 | 697600 |
| 2026-03-11 | 30.56 | $66.83 | 501100 |
| 2026-03-10 | 32.09 | $66.94 | 649452 |
| 2026-03-09 | 33.70 | $67.14 | 987754 |
| 2026-03-06 | 35.42 | $67.10 | 919600 |
| 2026-03-05 | 37.05 | $67.30 | 625500 |
| 2026-03-04 | 38.51 | $68.15 | 605300 |
| 2026-03-03 | 39.57 | $67.77 | 1.7M |
| 2026-03-02 | 40.85 | $68.99 | 739854 |
| 2026-02-27 | 40.35 | $69.37 | 843300 |
| 2026-02-26 | 39.29 | $69.25 | 836824 |
| 2026-02-25 | 38.21 | $69.14 | 799700 |
| 2026-02-24 | 37.17 | $68.88 | 924150 |
| 2026-02-23 | 36.13 | $68.68 | 996332 |
| 2026-02-20 | 34.99 | $68.56 | 739500 |
| 2026-02-19 | 34.00 | $67.94 | 629242 |
| 2026-02-18 | 33.15 | $67.98 | 1.4M |
| 2026-02-17 | 31.96 | $68.62 | 811836 |
| 2026-02-13 | 30.18 | $68.35 | 767100 |
| 2026-02-12 | 28.39 | $67.39 | 1.3M |
| 2026-02-11 | 26.63 | $67.45 | 649200 |
| 2026-02-10 | 24.92 | $66.60 | 806136 |
| 2026-02-09 | 23.34 | $66.43 | 709000 |
| 2026-02-06 | 21.81 | $65.73 | 1.3M |
| 2026-02-05 | 20.49 | $64.92 | 1.1M |
| 2026-02-04 | 19.47 | $64.70 | 789500 |
| 2026-02-03 | 18.22 | $64.86 | 736700 |
| 2026-02-02 | 17.24 | $63.96 | 1.1M |
| 2026-01-30 | 16.38 | $64.41 | 1.1M |
| 2026-01-29 | 15.48 | $64.79 | 1.3M |
| 2026-01-28 | 13.75 | $64.35 | 2.2M |
| 2026-01-27 | 12.33 | $64.43 | 975955 |
| 2026-01-26 | 10.84 | $63.40 | 827000 |
| 2026-01-23 | 9.78 | $63.04 | 786211 |
| 2026-01-22 | 9.25 | $62.86 | 946300 |
| 2026-01-21 | 8.70 | $62.47 | 1.0M |
| 2026-01-20 | 8.65 | $62.12 | 942200 |
| 2026-01-16 | 8.70 | $62.24 | 616200 |
| 2026-01-15 | 8.98 | $61.85 | 1.8M |
| 2026-01-14 | 9.43 | $61.82 | 453532 |
| 2026-01-13 | 9.69 | $61.50 | 721400 |
| 2026-01-12 | 9.66 | $61.85 | 457600 |
| 2026-01-09 | 10.13 | $61.80 | 620100 |
| 2026-01-08 | 10.63 | $61.68 | 532562 |
| 2026-01-07 | 10.83 | $61.33 | 471100 |
| 2026-01-06 | 11.05 | $61.70 | 1.1M |
| 2026-01-05 | 11.51 | $61.83 | 1.1M |
| 2026-01-02 | 11.94 | $61.94 | 886500 |
| 2025-12-31 | 12.36 | $61.36 | 3.8M |
| 2025-12-30 | 12.85 | $61.72 | 689414 |
| 2025-12-29 | 13.32 | $61.72 | 409700 |
| 2025-12-26 | 13.80 | $61.83 | 486117 |
| 2025-12-24 | 14.23 | $61.81 | 245329 |
| 2025-12-23 | 14.74 | $61.75 | 2.9M |
| 2025-12-22 | 15.36 | $61.13 | 928238 |
| 2025-12-19 | 15.71 | $60.77 | 974727 |
| 2025-12-18 | 16.16 | $60.87 | 490736 |
| 2025-12-17 | 16.70 | $60.72 | 1.3M |
| 2025-12-16 | 16.90 | $60.78 | 820600 |
| 2025-12-15 | 17.12 | $62.27 | 679000 |
| 2025-12-12 | 17.20 | $62.04 | 786700 |
| 2025-12-11 | 17.27 | $62.19 | 798800 |
| 2025-12-10 | 17.58 | $61.56 | 1.0M |
| 2025-12-09 | 18.46 | $61.54 | 1.2M |
| 2025-12-08 | 19.10 | $61.69 | 657000 |
| 2025-12-05 | 19.62 | $62.00 | 391318 |
| 2025-12-04 | 19.70 | $62.33 | 693545 |
| 2025-12-03 | 19.41 | $62.44 | 428002 |
| 2025-12-02 | 18.97 | $62.36 | 593400 |
| 2025-12-01 | 18.50 | $62.57 | 536000 |
| 2025-11-28 | 17.61 | $63.06 | 248701 |
| 2025-11-26 | 16.57 | $62.73 | 623200 |
| 2025-11-25 | 15.67 | $62.17 | 1.2M |
| 2025-11-24 | 15.26 | $61.82 | 1.1M |
| 2025-11-21 | 15.04 | $61.35 | 551500 |
| 2025-11-20 | 15.34 | $61.00 | 620700 |
| 2025-11-19 | 15.56 | $61.40 | 733239 |
| 2025-11-18 | 16.18 | $61.57 | 453300 |
| 2025-11-17 | 16.42 | $61.85 | 1.5M |
| 2025-11-14 | 16.43 | $62.18 | 556300 |
| 2025-11-13 | 16.43 | $61.86 | 578600 |
| 2025-11-12 | 16.15 | $62.49 | 597620 |
| 2025-11-11 | 15.28 | $62.36 | 396400 |
| 2025-11-10 | 14.50 | $61.95 | 653100 |
| 2025-11-07 | 14.04 | $61.65 | 350006 |
| 2025-11-06 | 13.95 | $61.14 | 609345 |
| 2025-11-05 | 14.17 | $61.36 | 501400 |
| 2025-11-04 | 14.41 | $60.97 | 1.2M |
| 2025-11-03 | 15.16 | $61.27 | 565300 |
| 2025-10-31 | 15.95 | $61.00 | 737600 |
| 2025-10-30 | 16.59 | $61.22 | 445600 |
| 2025-10-29 | 17.16 | $61.39 | 1.0M |
| 2025-10-28 | 17.77 | $61.87 | 776628 |
| 2025-10-27 | 17.58 | $62.10 | 556232 |
| 2025-10-24 | 17.44 | $61.88 | 731109 |
| 2025-10-23 | 17.41 | $61.80 | 925900 |
| 2025-10-22 | 17.38 | $61.76 | 566490 |
| 2025-10-21 | 17.64 | $61.43 | 435900 |
| 2025-10-20 | 17.92 | $62.13 | 462322 |
| 2025-10-17 | 17.22 | $62.04 | 595100 |
| 2025-10-16 | 16.74 | $61.86 | 1.1M |
| 2025-10-15 | 16.04 | $62.24 | 648100 |
| 2025-10-14 | 15.41 | $61.81 | 979000 |
| 2025-10-13 | 15.26 | $61.47 | 416300 |
| 2025-10-10 | 15.37 | $61.07 | 585730 |
| 2025-10-09 | 15.49 | $61.39 | 736000 |
| 2025-10-08 | 15.22 | $61.85 | 939000 |
| 2025-10-07 | 14.56 | $61.59 | 497445 |
| 2025-10-06 | 14.02 | $61.64 | 412122 |
| 2025-10-03 | 13.48 | $61.61 | 670215 |
| 2025-10-02 | 12.92 | $61.24 | 398200 |
| 2025-10-01 | 12.83 | $61.32 | 691600 |
| 2025-09-30 | 12.64 | $61.12 | 904602 |
| 2025-09-29 | 12.65 | $60.91 | 527400 |
| 2025-09-26 | 12.85 | $61.02 | 639427 |
| 2025-09-25 | 13.08 | $60.54 | 595200 |
| 2025-09-24 | 13.57 | $60.81 | 579617 |
| 2025-09-23 | 13.78 | $60.84 | 853640 |
| 2025-09-22 | 14.00 | $60.75 | 918400 |
| 2025-09-19 | 14.44 | $60.35 | 1.8M |
| 2025-09-18 | 15.14 | $60.43 | 524300 |
| 2025-09-17 | 15.87 | $60.72 | 411742 |
| 2025-09-16 | 16.21 | $60.71 | 659305 |
| 2025-09-15 | 16.36 | $61.16 | 523535 |
| 2025-09-12 | 15.93 | $61.09 | 901600 |
| 2025-09-11 | 15.58 | $60.90 | 1.0M |
| 2025-09-10 | 15.40 | $60.36 | 821100 |
| 2025-09-09 | 15.74 | $59.94 | 423733 |
| 2025-09-08 | 16.53 | $59.81 | 682310 |
| 2025-09-05 | 17.37 | $59.87 | 745400 |
| 2025-09-04 | 18.26 | $59.83 | 785700 |
| 2025-09-03 | 19.05 | $59.63 | 1.6M |
| 2025-09-02 | 19.61 | $59.75 | 2.6M |
| 2025-08-29 | 20.19 | $60.35 | 755100 |
| 2025-08-28 | 20.70 | $60.61 | 686800 |
| 2025-08-27 | 21.00 | $60.57 | 1.2M |
| 2025-08-26 | 21.39 | $60.67 | 973606 |
| 2025-08-25 | 21.60 | $60.65 | 579400 |
| 2025-08-22 | 21.56 | $61.43 | 913255 |
| 2025-08-21 | 20.57 | $61.18 | 836500 |
| 2025-08-20 | 19.72 | $61.31 | 2.6M |
| 2025-08-19 | 18.73 | $60.94 | 486400 |
| 2025-08-18 | 18.06 | $60.75 | 407055 |
| 2025-08-15 | 17.35 | $61.00 | 474900 |
| 2025-08-14 | 16.33 | $60.88 | 583300 |
| 2025-08-13 | 15.42 | $60.98 | 465515 |
| 2025-08-12 | 14.45 | $60.75 | 403015 |
| 2025-08-11 | 13.68 | $60.37 | 257619 |
| 2025-08-08 | 13.12 | $60.30 | 953500 |
| 2025-08-07 | 12.43 | $60.38 | 550946 |
| 2025-08-06 | 11.86 | $60.06 | 377740 |
| 2025-08-05 | 11.44 | $59.97 | 525315 |
| 2025-08-04 | 10.93 | $60.04 | 801012 |
| 2025-08-01 | 10.48 | $59.20 | 483137 |
| 2025-07-31 | 10.71 | $59.08 | 1.0M |
| 2025-07-30 | 11.14 | $59.16 | 470335 |
| 2025-07-29 | 11.13 | $59.18 | 380447 |
| 2025-07-28 | 11.52 | $58.70 | 198400 |
| 2025-07-25 | 11.92 | $59.36 | 289100 |
| 2025-07-24 | 11.66 | $59.25 | 837446 |
| 2025-07-23 | 11.30 | $59.42 | 511233 |
| 2025-07-22 | 10.92 | $59.41 | 897745 |
| 2025-07-21 | 10.69 | $59.11 | 498530 |
| 2025-07-18 | 10.45 | $59.12 | 584000 |
| 2025-07-17 | 10.33 | $58.68 | 327900 |
| 2025-07-16 | 10.76 | $58.54 | 521300 |
| 2025-07-15 | 11.29 | $58.29 | 390208 |
| 2025-07-14 | 11.85 | $59.01 | 401716 |
| 2025-07-11 | 11.95 | $58.69 | 557807 |
| 2025-07-10 | 12.32 | $58.84 | 473200 |
| 2025-07-09 | 12.72 | $58.51 | 632841 |
| 2025-07-08 | 13.36 | $58.34 | 532150 |
| 2025-07-07 | 13.96 | $58.59 | 636300 |
| 2025-07-03 | 14.35 | $59.05 | 431929 |
| 2025-07-02 | 14.26 | $59.01 | 827000 |
| 2025-07-01 | 14.26 | $59.08 | 959732 |
| 2025-06-30 | 14.10 | $59.20 | 988213 |
| 2025-06-27 | 13.92 | $58.69 | 1.8M |
| 2025-06-26 | 13.97 | $58.64 | 1.1M |
| 2025-06-25 | 14.25 | $58.05 | 4.9M |
| 2025-06-24 | 14.87 | $58.41 | 1.5M |
| 2025-06-23 | 15.37 | $58.14 | 1.1M |
| 2025-06-20 | 16.10 | $57.73 | 1.1M |
| 2025-06-18 | 16.71 | $57.90 | 1.2M |
| 2025-06-17 | 17.45 | $57.87 | 3.1M |
| 2025-06-16 | 18.22 | $58.37 | 654500 |
| 2025-06-13 | 18.87 | $59.42 | 605250 |
| 2025-06-12 | 18.53 | $59.83 | 524200 |
| 2025-06-11 | 18.17 | $59.31 | 330100 |
| 2025-06-10 | 18.02 | $59.14 | 424200 |
| 2025-06-09 | 17.98 | $59.05 | 452441 |
| 2025-06-06 | 17.94 | $59.61 | 701512 |
| 2025-06-05 | 17.59 | $59.38 | 389100 |
| 2025-06-04 | 17.32 | $59.16 | 2.6M |
| 2025-06-03 | 17.04 | $59.42 | 421037 |
| 2025-06-02 | 16.63 | $59.64 | 668822 |
| 2025-05-30 | 16.23 | $59.00 | 376041 |
| 2025-05-29 | 16.16 | $58.71 | 573708 |
| 2025-05-28 | 16.29 | $58.39 | 739300 |
| 2025-05-27 | 16.45 | $58.97 | 643129 |
| 2025-05-23 | 16.15 | $58.74 | 355000 |
| 2025-05-22 | 16.03 | $58.16 | 432203 |
| 2025-05-21 | 16.10 | $58.53 | 1.1M |
| 2025-05-20 | 15.64 | $59.11 | 637300 |
| 2025-05-19 | 14.87 | $58.76 | 1.5M |
| 2025-05-16 | 14.20 | $58.43 | 689400 |
| 2025-05-15 | 13.72 | $58.11 | 437401 |
| 2025-05-14 | 13.41 | $57.14 | 456746 |
| 2025-05-13 | 13.69 | $57.13 | 454418 |
| 2025-05-12 | 13.97 | $56.83 | 680200 |
| 2025-05-09 | 14.26 | $57.34 | 565200 |
| 2025-05-08 | 14.16 | $57.23 | 1.1M |
| 2025-05-07 | 13.98 | $57.82 | 401414 |
| 2025-05-06 | 13.63 | $57.59 | 394400 |
| 2025-05-05 | 13.41 | $57.11 | 1.7M |
| 2025-05-02 | 13.46 | $57.13 | 1.1M |
| 2025-05-01 | 13.55 | $56.45 | 348400 |
| 2025-04-30 | 13.84 | $56.39 | 719600 |
| 2025-04-29 | 14.33 | $56.62 | 430178 |
| 2025-04-28 | 14.41 | $56.66 | 625429 |
| 2025-04-25 | 14.51 | $56.31 | 700100 |
| 2025-04-24 | 14.79 | $56.33 | 587000 |
| 2025-04-23 | 15.09 | $55.68 | 475600 |
| 2025-04-22 | 15.55 | $55.66 | 641501 |
| 2025-04-21 | 16.18 | $54.66 | 634725 |
| 2025-04-17 | 17.01 | $55.43 | 600400 |
| 2025-04-16 | 17.43 | $54.84 | 602337 |
| 2025-04-15 | 18.13 | $54.63 | 383409 |
| 2025-04-14 | 19.07 | $54.52 | 692600 |
| 2025-04-11 | 19.92 | $53.81 | 1.9M |
| 2025-04-10 | 20.35 | $52.76 | 1.2M |
| 2025-04-09 | 20.15 | $52.85 | 1.2M |
| 2025-04-08 | 19.95 | $50.55 | 1.7M |
| 2025-04-07 | 19.05 | $50.92 | 844900 |
| 2025-04-04 | 18.13 | $51.98 | 952400 |
| 2025-04-03 | 17.95 | $55.09 | 613213 |
| 2025-04-02 | 17.01 | $55.39 | 564200 |
| 2025-04-01 | 16.47 | $54.92 | 698900 |
| 2025-03-31 | 16.31 | $54.67 | 672900 |
| 2025-03-28 | 16.31 | $54.47 | 314700 |
| 2025-03-27 | 16.06 | $54.39 | 563625 |
| 2025-03-26 | 15.79 | $54.43 | 527441 |
| 2025-03-25 | 15.49 | $54.59 | 487900 |
| 2025-03-24 | 15.06 | $54.55 | 375900 |
| 2025-03-21 | 14.68 | $54.24 | 430407 |
| 2025-03-20 | 14.44 | $54.65 | 501212 |
| 2025-03-19 | 14.20 | $54.58 | 670600 |
| 2025-03-18 | 13.95 | $54.22 | 855047 |
| 2025-03-17 | 13.81 | $54.57 | 2.2M |
| 2025-03-14 | 13.66 | $53.87 | 738437 |
| 2025-03-13 | 14.15 | $52.74 | 330100 |
| 2025-03-12 | 14.02 | $52.76 | 582208 |
| 2025-03-11 | 13.89 | $52.79 | 532100 |
| 2025-03-10 | 13.75 | $52.81 | 685232 |
| 2025-03-07 | 13.42 | $52.96 | 550410 |
| 2025-03-06 | 13.10 | $52.28 | 542237 |
| 2025-03-05 | 12.44 | $53.21 | 396025 |
| 2025-03-04 | 12.15 | $53.15 | 489636 |
| 2025-03-03 | 11.88 | $53.22 | 808600 |
| 2025-02-28 | 11.70 | $53.47 | 1.5M |
| 2025-02-27 | 11.08 | $52.85 | 569100 |
| 2025-02-26 | 10.42 | $53.50 | 549734 |
| 2025-02-25 | 10.07 | $53.40 | 800266 |
| 2025-02-24 | 9.53 | $53.58 | 612000 |
| 2025-02-21 | 9.57 | $53.62 | 539600 |
| 2025-02-20 | 9.62 | $54.27 | 726918 |
| 2025-02-19 | 9.91 | $54.29 | 468440 |
| 2025-02-18 | 10.36 | $54.43 | 537300 |
| 2025-02-14 | 10.83 | $54.16 | 531028 |
| 2025-02-13 | 11.23 | $54.38 | 391609 |
| 2025-02-12 | 11.81 | $54.10 | 469400 |
| 2025-02-11 | 12.22 | $54.13 | 326933 |
| 2025-02-10 | 12.61 | $53.97 | 9.1M |
| 2025-02-07 | 13.00 | $53.37 | 615217 |
| 2025-02-06 | 13.15 | $53.63 | 436928 |
| 2025-02-05 | 13.36 | $53.84 | 955800 |
| 2025-02-04 | 13.77 | $53.35 | 400300 |
| 2025-02-03 | 13.81 | $53.33 | 481235 |
| 2025-01-31 | 13.79 | $53.19 | 785800 |
| 2025-01-30 | 14.29 | $53.98 | 1.1M |
| 2025-01-29 | 14.94 | $53.29 | 1.2M |
| 2025-01-28 | 15.38 | $53.27 | 1.9M |
| 2025-01-27 | 15.85 | $53.53 | 495100 |
| 2025-01-24 | 16.46 | $54.51 | 419801 |
| 2025-01-23 | 16.56 | $54.32 | 348609 |
| 2025-01-22 | 16.71 | $54.07 | 504719 |
| 2025-01-21 | 16.86 | $54.84 | 773300 |
| 2025-01-17 | 16.69 | $54.23 | 493922 |
| 2025-01-16 | 16.85 | $53.85 | 465200 |
| 2025-01-15 | 17.43 | $53.40 | 639700 |
| 2025-01-14 | 18.20 | $52.76 | 561900 |
| 2025-01-13 | 18.64 | $51.96 | 368300 |
| 2025-01-10 | 18.28 | $52.08 | 814600 |
| 2025-01-08 | 18.15 | $52.74 | 524000 |
| 2025-01-07 | 18.17 | $52.96 | 365907 |
| 2025-01-06 | 18.70 | $53.12 | 393800 |
| 2025-01-03 | 19.35 | $53.00 | 243200 |
| 2025-01-02 | 19.91 | $52.67 | 484748 |
| 2024-12-31 | 20.14 | $52.27 | 542312 |
| 2024-12-30 | 19.97 | $52.33 | 2.9M |
| 2024-12-27 | 19.74 | $52.33 | 421400 |
| 2024-12-26 | 19.63 | $52.46 | 423000 |
| 2024-12-24 | 19.63 | $52.42 | 286709 |
| 2024-12-23 | 19.61 | $52.29 | 714641 |
| 2024-12-20 | 19.35 | $51.88 | 1.0M |
| 2024-12-19 | 18.86 | $51.20 | 788702 |
| 2024-12-18 | 17.71 | $50.99 | 3.7M |
| 2024-12-17 | 16.49 | $52.19 | 346331 |
| 2024-12-16 | 15.73 | $53.19 | 206400 |
| 2024-12-13 | 15.81 | $53.51 | 282536 |
| 2024-12-12 | 16.06 | $53.52 | 341448 |
| 2024-12-11 | 16.40 | $53.82 | 3.9M |
| 2024-12-10 | 16.91 | $54.02 | 665147 |
| 2024-12-09 | 17.70 | $54.51 | 154650 |
| 2024-12-06 | 18.24 | $54.81 | 305300 |
| 2024-12-05 | 18.44 | $55.59 | 859100 |
| 2024-12-04 | 18.28 | $54.74 | 346723 |
| 2024-12-03 | 18.76 | $54.84 | 264321 |
| 2024-12-02 | 19.07 | $54.88 | 668323 |
| 2024-11-29 | 19.40 | $55.70 | 627438 |
| 2024-11-27 | 18.72 | $55.60 | 361700 |
| 2024-11-26 | 18.03 | $55.25 | 5.2M |
| 2024-11-25 | 17.54 | $55.26 | 678400 |
| 2024-11-22 | 17.01 | $55.25 | 684630 |
| 2024-11-21 | 16.63 | $55.34 | 774505 |
| 2024-11-20 | 16.40 | $54.73 | 588543 |
| 2024-11-19 | 16.52 | $54.83 | 509300 |
| 2024-11-18 | 16.65 | $54.41 | 307100 |
| 2024-11-15 | 17.24 | $53.85 | 283815 |
| 2024-11-14 | 17.88 | $53.36 | 299700 |
| 2024-11-13 | 18.18 | $53.33 | 254200 |
| 2024-11-12 | 18.49 | $53.54 | 740121 |
| 2024-11-11 | 18.95 | $54.28 | 171900 |
| 2024-11-08 | 19.63 | $54.10 | 179400 |
| 2024-11-07 | 20.59 | $53.97 | 442000 |
| 2024-11-06 | 21.64 | $53.54 | 466400 |
| 2024-11-05 | 22.18 | $53.88 | 268104 |
| 2024-11-04 | 22.91 | $53.11 | 287400 |
| 2024-11-01 | 22.91 | $53.03 | 839500 |
| 2024-10-31 | 23.02 | $53.73 | 4.5M |
| 2024-10-30 | 23.69 | $53.71 | 165422 |
| 2024-10-29 | 24.28 | $53.82 | 632510 |
| 2024-10-28 | 25.16 | $54.61 | 192243 |
| 2024-10-25 | 26.34 | $54.04 | 846900 |
| 2024-10-24 | 27.59 | $54.61 | 356900 |
| 2024-10-23 | 28.29 | $54.52 | 306000 |
| 2024-10-22 | 29.13 | $54.59 | 612623 |
| 2024-10-21 | 29.83 | $54.75 | 173500 |
| 2024-10-18 | 30.10 | $55.27 | 238139 |
| 2024-10-17 | 29.82 | $55.05 | 291400 |
| 2024-10-16 | 29.50 | $55.32 | 754300 |
| 2024-10-15 | 29.17 | $54.81 | 426000 |
| 2024-10-14 | 29.14 | $54.81 | 748000 |
| 2024-10-11 | 29.18 | $54.42 | 326947 |
| 2024-10-10 | 29.65 | $53.98 | 352300 |
| 2024-10-09 | 30.48 | $54.03 | 723433 |
| 2024-10-08 | 31.36 | $54.01 | 719543 |
| 2024-10-07 | 32.13 | $54.30 | 414500 |
| 2024-10-04 | 32.42 | $54.65 | 229200 |
| 2024-10-03 | 32.43 | $54.41 | 241100 |
| 2024-10-02 | 32.63 | $54.60 | 387716 |
| 2024-10-01 | 32.85 | $54.55 | 581400 |
| 2024-09-30 | 33.09 | $54.43 | 310504 |
| 2024-09-27 | 33.47 | $54.56 | 613800 |
| 2024-09-26 | 33.27 | $54.31 | 702900 |
| 2024-09-25 | 33.12 | $54.22 | 420436 |
| 2024-09-24 | 33.04 | $54.49 | 298236 |
| 2024-09-23 | 32.55 | $54.53 | 427300 |
| 2024-09-20 | 32.16 | $53.92 | 558800 |
| 2024-09-19 | 32.21 | $53.54 | 773037 |
| 2024-09-18 | 32.26 | $53.59 | 274200 |
| 2024-09-17 | 32.04 | $53.90 | 695606 |
| 2024-09-16 | 31.56 | $53.78 | 535007 |
| 2024-09-13 | 31.16 | $53.36 | 718300 |
| 2024-09-12 | 30.87 | $52.91 | 200900 |
| 2024-09-11 | 31.11 | $52.43 | 241300 |
| 2024-09-10 | 31.67 | $52.41 | 235617 |
| 2024-09-09 | 31.77 | $52.41 | 246100 |
| 2024-09-06 | 31.86 | $52.10 | 199900 |
| 2024-09-05 | 31.97 | $52.52 | 597144 |
| 2024-09-04 | 31.40 | $52.43 | 346600 |
| 2024-09-03 | 30.85 | $52.21 | 1.1M |
| 2024-08-30 | 30.57 | $52.33 | 191500 |
| 2024-08-29 | 30.03 | $52.16 | 2.3M |
| 2024-08-28 | 29.70 | $51.84 | 199727 |
| 2024-08-27 | 29.38 | $51.84 | 242740 |
| 2024-08-26 | 28.80 | $52.05 | 152821 |
| 2024-08-23 | 27.84 | $52.19 | 242300 |
| 2024-08-22 | 26.89 | $51.53 | 107935 |
| 2024-08-21 | 26.16 | $51.65 | 110805 |
| 2024-08-20 | 25.28 | $51.42 | 210900 |
| 2024-08-19 | 24.35 | $51.77 | 133242 |
| 2024-08-16 | 23.32 | $51.25 | 372210 |
| 2024-08-15 | 22.55 | $50.97 | 154800 |
| 2024-08-14 | 21.90 | $50.75 | 121800 |
| 2024-08-13 | 21.37 | $50.66 | 195800 |
| 2024-08-12 | 20.91 | $50.01 | 106700 |
| 2024-08-09 | 20.81 | $49.91 | 120500 |
| 2024-08-08 | 20.75 | $49.92 | 266100 |
| 2024-08-07 | 20.75 | $49.49 | 252310 |
| 2024-08-06 | 20.76 | $49.14 | 380205 |
| 2024-08-05 | 21.21 | $48.83 | 164200 |
| 2024-08-02 | 22.09 | $49.95 | 318642 |
| 2024-08-01 | 21.77 | $50.07 | 154417 |
| 2024-07-31 | 21.63 | $50.07 | 175937 |
| 2024-07-30 | 21.19 | $49.99 | 199948 |
| 2024-07-29 | 20.98 | $49.61 | 160700 |
| 2024-07-26 | 20.96 | $49.74 | 113209 |
| 2024-07-25 | 20.92 | $49.31 | 191900 |
| 2024-07-24 | 20.98 | $49.65 | 140000 |
| 2024-07-23 | 20.67 | $49.69 | 167800 |
| 2024-07-22 | 20.17 | $50.02 | 301613 |
| 2024-07-19 | 19.58 | $49.59 | 279913 |
| 2024-07-18 | 19.28 | $49.59 | 169500 |
| 2024-07-17 | 18.80 | $49.82 | 241000 |
| 2024-07-16 | 18.31 | $49.81 | 237700 |
| 2024-07-15 | 17.92 | $49.50 | 203600 |
| 2024-07-12 | 17.44 | $50.15 | 194612 |
| 2024-07-11 | 16.38 | $49.76 | 192900 |
| 2024-07-10 | 15.57 | $49.29 | 181133 |
| 2024-07-09 | 15.14 | $48.80 | 227100 |
| 2024-07-08 | 14.92 | $48.67 | 161700 |
| 2024-07-05 | 14.84 | $48.72 | 183900 |
| 2024-07-03 | 14.80 | $48.68 | 133901 |
| 2024-07-02 | 14.75 | $48.06 | 241049 |
| 2024-07-01 | 15.31 | $47.97 | 464900 |
| 2024-06-28 | 15.87 | $47.92 | 256000 |
| 2024-06-27 | 16.69 | $48.09 | 260335 |
| 2024-06-26 | 17.52 | $48.02 | 694900 |
| 2024-06-25 | 18.32 | $48.53 | 224621 |
| 2024-06-24 | 18.85 | $48.65 | 248102 |
| 2024-06-21 | 19.40 | $48.16 | 917638 |
| 2024-06-20 | 20.26 | $48.40 | 177900 |
| 2024-06-18 | 21.27 | $48.08 | 332300 |
| 2024-06-17 | 22.22 | $47.61 | 173323 |
| 2024-06-14 | 23.22 | $47.98 | 179325 |
| 2024-06-13 | 23.78 | $48.39 | 220908 |
| 2024-06-12 | 24.73 | $48.40 | 175500 |
| 2024-06-11 | 25.92 | $48.28 | 157300 |
| 2024-06-10 | 26.85 | $49.75 | 210602 |
| 2024-06-07 | 27.81 | $49.48 | 423000 |
| 2024-06-06 | 28.41 | $50.14 | 539900 |
| 2024-06-05 | 28.22 | $50.23 | 118300 |
| 2024-06-04 | 28.14 | $50.06 | 534317 |
| 2024-06-03 | 28.16 | $49.96 | 288100 |
| 2024-05-31 | 28.04 | $50.42 | 188000 |
| 2024-05-30 | 28.00 | $49.65 | 281900 |
| 2024-05-29 | 28.52 | $49.05 | 275500 |
| 2024-05-28 | 29.52 | $49.70 | 199024 |
| 2024-05-24 | 29.84 | $49.85 | 258100 |
| 2024-05-23 | 30.27 | $49.62 | 154736 |
| 2024-05-22 | 30.71 | $50.31 | 845431 |
| 2024-05-21 | 30.34 | $50.69 | 481838 |
| 2024-05-20 | 29.29 | $50.67 | 132800 |
| 2024-05-17 | 28.19 | $50.70 | 197000 |
| 2024-05-16 | 27.04 | $50.57 | 264829 |
| 2024-05-15 | 25.72 | $50.61 | 306210 |
| 2024-05-14 | 24.32 | $50.24 | 309300 |
| 2024-05-13 | 23.04 | $50.04 | 1.0M |
| 2024-05-10 | 21.72 | $50.12 | 1.3M |
| 2024-05-09 | 20.32 | $49.94 | 697819 |
| 2024-05-08 | 19.10 | $49.37 | 508830 |
| 2024-05-07 | 18.14 | $49.05 | 226500 |
| 2024-05-06 | 17.36 | $48.74 | 219800 |
| 2024-05-03 | 16.74 | $48.48 | 195500 |
| 2024-05-02 | 16.17 | $48.16 | 441437 |
| 2024-05-01 | 15.87 | $47.43 | 308313 |
| 2024-04-30 | 15.87 | $47.31 | 431900 |
| 2024-04-29 | 16.07 | $47.96 | 221900 |
| 2024-04-26 | 15.86 | $47.51 | 233733 |
| 2024-04-25 | 15.86 | $47.64 | 191824 |
| 2024-04-24 | 15.88 | $47.35 | 213600 |
| 2024-04-23 | 16.10 | $47.43 | 776510 |
| 2024-04-22 | 16.33 | $46.89 | 149100 |
| 2024-04-19 | 17.10 | $46.47 | 133200 |
| 2024-04-18 | 17.64 | $46.02 | 182645 |
| 2024-04-17 | 17.71 | $45.76 | 528600 |
| 2024-04-16 | 17.60 | $45.25 | 392700 |
| 2024-04-15 | 17.32 | $45.82 | 543600 |
| 2024-04-12 | 17.50 | $46.35 | 145436 |
| 2024-04-11 | 18.10 | $46.76 | 213234 |
| 2024-04-10 | 19.04 | $46.95 | 216300 |
| 2024-04-09 | 19.67 | $47.83 | 950306 |
| 2024-04-08 | 19.12 | $47.65 | 609700 |
| 2024-04-05 | 18.65 | $47.45 | 698605 |
| 2024-04-04 | 18.45 | $47.42 | 348920 |
| 2024-04-03 | 17.63 | $47.62 | 411500 |
| 2024-04-02 | 16.95 | $47.54 | 188300 |
| 2024-04-01 | 16.47 | $47.51 | 284000 |
| 2024-03-28 | 15.77 | $47.62 | 412400 |
| 2024-03-27 | 14.80 | $47.63 | 164500 |
| 2024-03-26 | 13.90 | $46.92 | 204830 |
| 2024-03-25 | 13.41 | $47.05 | 313218 |
| 2024-03-22 | 12.99 | $46.75 | 202300 |
| 2024-03-21 | 12.78 | $46.80 | 410029 |
| 2024-03-20 | 12.41 | $46.91 | 286238 |
| 2024-03-19 | 12.14 | $46.50 | 426332 |
| 2024-03-18 | 12.41 | $46.36 | 284422 |
| 2024-03-15 | 12.58 | $46.36 | 652404 |
| 2024-03-14 | 12.71 | $46.39 | 411717 |
| 2024-03-13 | 12.86 | $46.72 | 189200 |
| 2024-03-12 | 12.44 | $46.44 | 201423 |
| 2024-03-11 | 12.36 | $46.51 | 177549 |
| 2024-03-08 | 12.28 | $46.45 | 576318 |
| 2024-03-07 | 12.02 | $46.36 | 340200 |
| 2024-03-06 | 11.87 | $46.04 | 295300 |
| 2024-03-05 | 11.97 | $45.70 | 333935 |
| 2024-03-04 | 12.28 | $45.61 | 242100 |
| 2024-03-01 | 12.77 | $45.51 | 379739 |
| 2024-02-29 | 13.23 | $45.64 | 211300 |
| 2024-02-28 | 13.84 | $45.44 | 187000 |
| 2024-02-27 | 14.41 | $45.50 | 234723 |
| 2024-02-26 | 15.00 | $45.16 | 222500 |
| 2024-02-23 | 15.66 | $45.75 | 229516 |
| 2024-02-22 | 16.17 | $45.56 | 369800 |
| 2024-02-21 | 16.79 | $45.59 | 272520 |
| 2024-02-20 | 17.59 | $45.28 | 283517 |
| 2024-02-16 | 18.43 | $44.94 | 446700 |
| 2024-02-15 | 18.91 | $44.99 | 853300 |
| 2024-02-14 | 19.30 | $44.20 | 461949 |
| 2024-02-13 | 18.70 | $44.10 | 437230 |
| 2024-02-12 | 18.08 | $44.88 | 320640 |
| 2024-02-09 | 18.10 | $44.63 | 481700 |
| 2024-02-08 | 17.78 | $44.82 | 596230 |
| 2024-02-07 | 17.63 | $45.14 | 179941 |
| 2024-02-06 | 17.96 | $45.33 | 657800 |
| 2024-02-05 | 18.32 | $45.03 | 555500 |
| 2024-02-02 | 18.41 | $45.40 | 487122 |
| 2024-02-01 | 18.73 | $45.91 | 579219 |
| 2024-01-31 | 19.21 | $45.37 | 490000 |
| 2024-01-30 | 19.75 | $45.70 | 265100 |
| 2024-01-29 | 19.99 | $45.68 | 477747 |
| 2024-01-26 | 20.27 | $45.63 | 217533 |
| 2024-01-25 | 20.67 | $45.49 | 416400 |
| 2024-01-24 | 20.88 | $44.96 | 372608 |
| 2024-01-23 | 21.10 | $45.03 | 475714 |
| 2024-01-22 | 20.72 | $45.19 | 336019 |
| 2024-01-19 | 20.50 | $45.31 | 222800 |
| 2024-01-18 | 20.09 | $45.23 | 1.1M |
| 2024-01-17 | 19.66 | $45.42 | 277632 |
| 2024-01-16 | 19.30 | $46.06 | 374630 |
| 2024-01-12 | 19.55 | $46.95 | 347400 |
| 2024-01-11 | 20.38 | $46.70 | 543400 |
| 2024-01-10 | 21.27 | $47.21 | 1.1M |
| 2024-01-09 | 21.73 | $46.96 | 329638 |
| 2024-01-08 | 22.18 | $47.27 | 393700 |
| 2024-01-05 | 22.66 | $47.15 | 565000 |
| 2024-01-04 | 23.29 | $46.88 | 291600 |
| 2024-01-03 | 23.85 | $46.87 | 435437 |
| 2024-01-02 | 24.58 | $46.99 | 851813 |
| 2023-12-29 | 25.09 | $47.05 | 456400 |
| 2023-12-28 | 25.47 | $47.26 | 446700 |
| 2023-12-27 | 25.73 | $47.29 | 297707 |
| 2023-12-26 | 26.07 | $47.21 | 175100 |
| 2023-12-22 | 26.49 | $46.94 | 304200 |
| 2023-12-21 | 26.96 | $46.80 | 297700 |
| 2023-12-20 | 27.71 | $46.30 | 525010 |
| 2023-12-19 | 28.49 | $48.00 | 859700 |
| 2023-12-18 | 27.77 | $47.50 | 369300 |
| 2023-12-15 | 27.18 | $47.33 | 714729 |
| 2023-12-14 | 26.56 | $47.97 | 487230 |
| 2023-12-13 | 25.46 | $47.35 | 513000 |
| 2023-12-12 | 24.79 | $46.19 | 303630 |
| 2023-12-11 | 24.93 | $46.30 | 537031 |
| 2023-12-08 | 24.83 | $46.41 | 434823 |
| 2023-12-07 | 24.72 | $46.27 | 340440 |
| 2023-12-06 | 24.36 | $46.34 | 418300 |
| 2023-12-05 | 23.98 | $46.00 | 430128 |
| 2023-12-04 | 23.78 | $46.26 | 906603 |
| 2023-12-01 | 23.29 | $46.56 | 321600 |
| 2023-11-30 | 22.78 | $46.06 | 811610 |
| 2023-11-29 | 22.53 | $45.85 | 406500 |
| 2023-11-28 | 22.21 | $45.94 | 363612 |
| 2023-11-27 | 21.88 | $45.73 | 321700 |
| 2023-11-24 | 21.76 | $45.84 | 196300 |
| 2023-11-22 | 21.63 | $45.48 | 371900 |
| 2023-11-21 | 21.76 | $45.35 | 700900 |
| 2023-11-20 | 21.89 | $45.42 | 339400 |
| 2023-11-17 | 22.02 | $45.31 | 1.0M |
| 2023-11-16 | 22.28 | $44.76 | 487933 |
| 2023-11-15 | 22.81 | $44.73 | 378426 |
| 2023-11-14 | 23.37 | $44.76 | 704200 |
| 2023-11-13 | 24.13 | $43.41 | 354000 |
| 2023-11-10 | 24.90 | $43.50 | 230400 |
| 2023-11-09 | 25.69 | $43.21 | 263640 |
| 2023-11-08 | 26.57 | $43.67 | 597600 |
| 2023-11-07 | 27.69 | $43.75 | 274640 |
| 2023-11-06 | 29.07 | $44.14 | 457285 |
| 2023-11-03 | 30.37 | $44.27 | 530641 |
| 2023-11-02 | 31.62 | $43.81 | 1.7M |
| 2023-11-01 | 32.97 | $42.61 | 875100 |
| 2023-10-31 | 33.29 | $42.13 | 391100 |
| 2023-10-30 | 32.92 | $41.92 | 464700 |
| 2023-10-27 | 32.35 | $41.37 | 846300 |
| 2023-10-26 | 31.74 | $41.80 | 760128 |
| 2023-10-25 | 31.32 | $41.79 | 675603 |
| 2023-10-24 | 30.86 | $41.89 | 423915 |
| 2023-10-23 | 30.43 | $41.61 | 430200 |
| 2023-10-20 | 29.78 | $41.65 | 476339 |
| 2023-10-19 | 29.29 | $42.02 | 737418 |
| 2023-10-18 | 28.95 | $42.26 | 274600 |
| 2023-10-17 | 28.68 | $42.89 | 409600 |
| 2023-10-16 | 28.64 | $42.95 | 397800 |
| 2023-10-13 | 28.50 | $42.65 | 377604 |
| 2023-10-12 | 28.22 | $42.52 | 387734 |
| 2023-10-11 | 27.92 | $43.16 | 359700 |
| 2023-10-10 | 27.85 | $42.75 | 772736 |
| 2023-10-09 | 27.42 | $42.05 | 294308 |
| 2023-10-06 | 26.15 | $41.75 | 599800 |
| 2023-10-05 | 24.54 | $41.18 | 1.1M |
| 2023-10-04 | 22.96 | $41.69 | 487245 |
| 2023-10-03 | 21.48 | $41.56 | 849600 |
| 2023-10-02 | 19.71 | $42.02 | 694022 |
| 2023-09-29 | 18.12 | $43.29 | 942401 |
| 2023-09-28 | 17.16 | $43.47 | 604100 |
| 2023-09-27 | 16.34 | $43.55 | 1.6M |
| 2023-09-26 | 15.47 | $43.78 | 8.3M |
| 2023-09-25 | 14.79 | $44.74 | 513800 |
| 2023-09-22 | 14.69 | $44.83 | 341900 |
| 2023-09-21 | 14.84 | $44.84 | 336938 |
| 2023-09-20 | 15.03 | $45.59 | 203926 |
| 2023-09-19 | 15.68 | $45.51 | 277700 |
| 2023-09-18 | 16.32 | $45.52 | 858809 |
| 2023-09-15 | 16.85 | $45.76 | 8.5M |
| 2023-09-14 | 17.71 | $45.73 | 373413 |
| 2023-09-13 | 18.38 | $45.18 | 340800 |
| 2023-09-12 | 18.52 | $45.28 | 317700 |
| 2023-09-11 | 18.68 | $45.10 | 740922 |
| 2023-09-08 | 18.70 | $44.83 | 169200 |
| 2023-09-07 | 18.32 | $44.62 | 347100 |
| 2023-09-06 | 17.75 | $44.37 | 316729 |
| 2023-09-05 | 17.13 | $44.89 | 456400 |
| 2023-09-01 | 16.94 | $45.46 | 354528 |
| 2023-08-31 | 17.17 | $45.44 | 442300 |
| 2023-08-30 | 17.54 | $45.95 | 334300 |
| 2023-08-29 | 18.44 | $46.00 | 168001 |
| 2023-08-28 | 19.16 | $45.46 | 277948 |
| 2023-08-25 | 19.39 | $45.21 | 777100 |
| 2023-08-24 | 19.30 | $44.95 | 216100 |
| 2023-08-23 | 19.21 | $45.28 | 184127 |
| 2023-08-22 | 18.81 | $44.83 | 1.7M |
| 2023-08-21 | 18.06 | $44.93 | 310130 |
| 2023-08-18 | 17.27 | $45.16 | 284610 |
| 2023-08-17 | 16.44 | $45.04 | 613319 |
| 2023-08-16 | 15.74 | $45.39 | 177300 |
| 2023-08-15 | 14.99 | $45.48 | 372148 |
| 2023-08-14 | 14.55 | $46.01 | 165013 |
| 2023-08-11 | 14.36 | $46.42 | 254604 |
| 2023-08-10 | 14.50 | $46.43 | 268530 |
| 2023-08-09 | 14.84 | $46.36 | 716400 |
| 2023-08-08 | 14.78 | $46.12 | 274912 |
| 2023-08-07 | 14.19 | $46.08 | 279636 |
| 2023-08-04 | 13.88 | $45.99 | 241010 |
| 2023-08-03 | 13.56 | $46.05 | 272704 |
| 2023-08-02 | 13.33 | $46.38 | 804800 |
| 2023-08-01 | 13.30 | $47.05 | 586226 |
| 2023-07-31 | 13.97 | $47.81 | 289940 |
| 2023-07-28 | 13.94 | $47.50 | 266300 |
| 2023-07-27 | 14.13 | $47.51 | 300216 |
| 2023-07-26 | 14.12 | $48.04 | 155400 |
| 2023-07-25 | 14.10 | $47.70 | 307116 |
| 2023-07-24 | 14.41 | $47.87 | 251200 |
| 2023-07-21 | 14.62 | $47.95 | 143200 |
| 2023-07-20 | 14.90 | $47.60 | 199200 |
| 2023-07-19 | 15.53 | $47.39 | 580300 |
| 2023-07-18 | 16.24 | $47.32 | 193800 |
| 2023-07-17 | 17.03 | $47.28 | 963843 |
| 2023-07-14 | 17.76 | $47.52 | 193129 |
| 2023-07-13 | 18.23 | $48.03 | 216756 |
| 2023-07-12 | 18.56 | $47.59 | 279700 |
| 2023-07-11 | 19.28 | $47.00 | 402000 |
| 2023-07-10 | 19.87 | $46.43 | 237000 |
| 2023-07-07 | 19.88 | $46.59 | 250522 |
| 2023-07-06 | 19.89 | $46.35 | 797287 |
| 2023-07-05 | 19.80 | $46.95 | 322213 |
| 2023-07-03 | 20.00 | $47.24 | 169004 |
| 2023-06-30 | 20.47 | $46.95 | 559737 |
| 2023-06-29 | 20.59 | $46.53 | 390233 |
| 2023-06-28 | 20.21 | $46.48 | 667100 |
| 2023-06-27 | 19.97 | $46.63 | 295600 |
| 2023-06-26 | 19.74 | $46.39 | 455900 |
| 2023-06-23 | 19.19 | $45.99 | 357700 |
| 2023-06-22 | 18.61 | $46.76 | 429200 |
| 2023-06-21 | 18.77 | $47.16 | 283800 |
| 2023-06-20 | 18.93 | $46.84 | 493700 |
| 2023-06-16 | 19.30 | $47.39 | 1.0M |
| 2023-06-15 | 20.25 | $47.18 | 417400 |
| 2023-06-14 | 20.83 | $46.74 | 526713 |
| 2023-06-13 | 21.11 | $46.59 | 349812 |
| 2023-06-12 | 20.91 | $46.44 | 319118 |
| 2023-06-09 | 20.49 | $46.50 | 387424 |
| 2023-06-08 | 20.23 | $46.66 | 470447 |
| 2023-06-07 | 19.80 | $46.55 | 344439 |
| 2023-06-06 | 19.25 | $47.03 | 304540 |
| 2023-06-05 | 18.98 | $46.79 | 267007 |
| 2023-06-02 | 18.78 | $47.02 | 446213 |
| 2023-06-01 | 18.56 | $46.40 | 683600 |
| 2023-05-31 | 17.59 | $46.30 | 408102 |
| 2023-05-30 | 16.20 | $46.22 | 383800 |
| 2023-05-26 | 14.92 | $46.54 | 223300 |
| 2023-05-25 | 13.63 | $46.22 | 261800 |
| 2023-05-24 | 12.27 | $46.82 | 235237 |
| 2023-05-23 | 11.37 | $47.19 | 169600 |
| 2023-05-22 | 10.77 | $47.66 | 360123 |
| 2023-05-19 | 10.61 | $47.66 | 234665 |
| 2023-05-18 | 10.45 | $47.77 | 286017 |
| 2023-05-17 | 10.11 | $48.03 | 258200 |
| 2023-05-16 | 10.07 | $47.92 | 244000 |
| 2023-05-15 | 10.08 | $48.63 | 220200 |
| 2023-05-12 | 10.59 | $48.78 | 197500 |
| 2023-05-11 | 10.90 | $48.65 | 331428 |
| 2023-05-10 | 11.38 | $49.15 | 375900 |
| 2023-05-09 | 11.55 | $48.99 | 263900 |
| 2023-05-08 | 11.93 | $48.94 | 211300 |
| 2023-05-05 | 12.09 | $48.97 | 360000 |
| 2023-05-04 | 12.41 | $48.27 | 244612 |
| 2023-05-03 | 12.68 | $48.25 | 310200 |
| 2023-05-02 | 13.12 | $48.38 | 512332 |
| 2023-05-01 | 13.58 | $48.94 | 343800 |
| 2023-04-28 | 13.52 | $48.97 | 477300 |
| 2023-04-27 | 13.64 | $48.79 | 141800 |
| 2023-04-26 | 13.98 | $48.25 | 315500 |
| 2023-04-25 | 14.46 | $48.59 | 154500 |
| 2023-04-24 | 14.45 | $49.05 | 172532 |
| 2023-04-21 | 14.26 | $48.69 | 204700 |
| 2023-04-20 | 14.27 | $48.73 | 114829 |
| 2023-04-19 | 14.13 | $48.84 | 261721 |
| 2023-04-18 | 13.98 | $48.58 | 340024 |
| 2023-04-17 | 13.82 | $48.81 | 100211 |
| 2023-04-14 | 13.56 | $48.66 | 198100 |
| 2023-04-13 | 13.29 | $49.09 | 151736 |
| 2023-04-12 | 12.72 | $48.86 | 313800 |
| 2023-04-11 | 12.11 | $48.80 | 257001 |
| 2023-04-10 | 11.74 | $48.67 | 168104 |
| 2023-04-06 | 11.47 | $48.57 | 240300 |
| 2023-04-05 | 10.99 | $48.37 | 250800 |
| 2023-04-04 | 10.68 | $47.93 | 273645 |
| 2023-04-03 | 10.69 | $47.84 | 395200 |
| 2023-03-31 | 10.77 | $47.70 | 213027 |
| 2023-03-30 | 11.00 | $47.67 | 387900 |
| 2023-03-29 | 11.19 | $47.31 | 352645 |
| 2023-03-28 | 11.76 | $46.66 | 572700 |
| 2023-03-27 | 11.90 | $46.42 | 399927 |
| 2023-03-24 | 11.75 | $46.03 | 1.3M |
| 2023-03-23 | 11.22 | $45.83 | 373833 |
| 2023-03-22 | 10.97 | $46.02 | 347503 |
| 2023-03-21 | 11.00 | $46.48 | 925100 |
| 2023-03-20 | 11.22 | $46.43 | 371300 |
| 2023-03-17 | 11.13 | $46.06 | 523122 |
| 2023-03-16 | 10.88 | $46.60 | 269359 |
| 2023-03-15 | 10.61 | $46.15 | 371243 |
| 2023-03-14 | 9.89 | $46.80 | 323414 |
| 2023-03-13 | 9.75 | $46.31 | 380700 |
| 2023-03-10 | 9.28 | $46.18 | 318900 |
| 2023-03-09 | 8.93 | $46.32 | 229900 |
| 2023-03-08 | 8.79 | $46.81 | 420000 |
| 2023-03-07 | 8.83 | $46.55 | 511900 |
| 2023-03-06 | 8.87 | $47.33 | 176900 |
| 2023-03-03 | 9.04 | $47.49 | 351100 |
| 2023-03-02 | 9.22 | $46.84 | 415943 |
| 2023-03-01 | 9.42 | $46.55 | 640044 |
| 2023-02-28 | 9.38 | $46.52 | 524029 |
| 2023-02-27 | 9.49 | $46.84 | 337900 |
| 2023-02-24 | 9.86 | $46.72 | 341000 |
| 2023-02-23 | 9.72 | $47.06 | 467029 |
| 2023-02-22 | 9.90 | $46.72 | 746900 |
| 2023-02-21 | 9.86 | $46.80 | 460648 |
| 2023-02-17 | 9.99 | $47.67 | 472033 |
| 2023-02-16 | 10.51 | $47.60 | 361400 |
| 2023-02-15 | 11.03 | $47.93 | 722743 |
| 2023-02-14 | 11.34 | $47.89 | 1.4M |
| 2023-02-13 | 11.43 | $48.08 | 287926 |
| 2023-02-10 | 11.58 | $47.55 | 383200 |
| 2023-02-09 | 12.14 | $47.30 | 380700 |
| 2023-02-08 | 12.73 | $47.51 | 595132 |
| 2023-02-07 | 13.24 | $47.92 | 298100 |
| 2023-02-06 | 13.77 | $47.77 | 295935 |
| 2023-02-03 | 14.47 | $47.90 | 595645 |
| 2023-02-02 | 14.93 | $48.66 | 784212 |
| 2023-02-01 | 14.82 | $48.69 | 318900 |
| 2023-01-31 | 14.74 | $48.26 | 193244 |
| 2023-01-30 | 15.09 | $47.91 | 385847 |
| 2023-01-27 | 15.30 | $48.48 | 368649 |
| 2023-01-26 | 15.05 | $48.61 | 315900 |
| 2023-01-25 | 14.78 | $48.53 | 208732 |
| 2023-01-24 | 14.57 | $48.66 | 357800 |
| 2023-01-23 | 14.35 | $48.54 | 630140 |
| 2023-01-20 | 14.00 | $48.51 | 277500 |
| 2023-01-19 | 13.81 | $47.95 | 373504 |
| 2023-01-18 | 13.89 | $47.90 | 446000 |
| 2023-01-17 | 13.83 | $48.42 | 534548 |
| 2023-01-13 | 13.35 | $48.45 | 537300 |
| 2023-01-12 | 13.05 | $48.35 | 185824 |
| 2023-01-11 | 12.73 | $47.95 | 276200 |
| 2023-01-10 | 12.87 | $47.46 | 1.2M |
| 2023-01-09 | 13.36 | $47.61 | 256134 |
| 2023-01-06 | 13.76 | $47.31 | 308037 |
| 2023-01-05 | 14.47 | $46.33 | 387000 |
| 2023-01-04 | 14.64 | $46.50 | 559200 |
| 2023-01-03 | 14.86 | $45.83 | 885636 |
| 2022-12-30 | 14.62 | $45.84 | 418833 |
| 2022-12-29 | 14.44 | $46.32 | 601639 |
| 2022-12-28 | 14.59 | $45.89 | 565237 |
| 2022-12-27 | 14.74 | $46.57 | 1.0M |
| 2022-12-23 | 15.25 | $46.47 | 1.0M |
| 2022-12-22 | 15.66 | $45.83 | 1.0M |
| 2022-12-21 | 15.81 | $46.20 | 494100 |
| 2022-12-20 | 16.29 | $45.52 | 627915 |
| 2022-12-19 | 16.38 | $45.48 | 952400 |
| 2022-12-16 | 16.48 | $45.70 | 1.1M |
| 2022-12-15 | 16.68 | $46.59 | 1.5M |
| 2022-12-14 | 17.45 | $47.44 | 469400 |
| 2022-12-13 | 17.91 | $47.58 | 2.0M |
| 2022-12-12 | 18.25 | $47.62 | 2.4M |
| 2022-12-09 | 19.01 | $47.02 | 443800 |
| 2022-12-08 | 19.39 | $47.35 | 448038 |
| 2022-12-07 | 19.71 | $47.08 | 452300 |
| 2022-12-06 | 20.04 | $47.05 | 496900 |
| 2022-12-05 | 20.40 | $47.10 | 966100 |
| 2022-12-02 | 20.60 | $47.84 | 460722 |
| 2022-12-01 | 20.45 | $48.10 | 386100 |
| 2022-11-30 | 19.86 | $47.91 | 271600 |
| 2022-11-29 | 19.49 | $46.80 | 366921 |
| 2022-11-28 | 19.64 | $47.07 | 407500 |
| 2022-11-25 | 19.61 | $47.60 | 185500 |
| 2022-11-23 | 19.21 | $47.38 | 858746 |
| 2022-11-22 | 18.97 | $46.92 | 2.0M |
| 2022-11-21 | 18.97 | $46.42 | 399744 |
| 2022-11-18 | 19.26 | $46.43 | 243900 |
| 2022-11-17 | 19.55 | $46.00 | 398087 |
| 2022-11-16 | 20.12 | $46.47 | 313800 |
| 2022-11-15 | 20.28 | $46.36 | 255121 |
| 2022-11-14 | 20.45 | $45.99 | 328606 |
| 2022-11-11 | 20.69 | $46.46 | 486922 |
| 2022-11-10 | 20.86 | $46.07 | 382600 |
| 2022-11-09 | 21.28 | $44.06 | 377627 |
| 2022-11-08 | 22.24 | $44.74 | 784836 |
| 2022-11-07 | 23.39 | $44.39 | 654500 |
| 2022-11-04 | 24.51 | $44.55 | 498038 |
| 2022-11-03 | 25.69 | $43.69 | 437700 |
| 2022-11-02 | 26.37 | $43.75 | 289436 |
| 2022-11-01 | 27.39 | $44.34 | 310415 |
| 2022-10-31 | 28.73 | $44.07 | 449100 |
| 2022-10-28 | 29.77 | $44.15 | 336000 |
| 2022-10-27 | 30.87 | $43.53 | 508200 |
| 2022-10-26 | 31.89 | $43.31 | 1.0M |
| 2022-10-25 | 32.61 | $42.86 | 1.2M |
| 2022-10-24 | 32.84 | $42.23 | 435400 |
| 2022-10-21 | 32.70 | $42.27 | 442432 |
| 2022-10-20 | 32.50 | $41.67 | 609737 |
| 2022-10-19 | 32.13 | $42.06 | 245141 |
| 2022-10-18 | 31.85 | $42.28 | 384016 |
| 2022-10-17 | 31.60 | $41.83 | 404928 |
| 2022-10-14 | 30.93 | $40.91 | 672504 |
| 2022-10-13 | 30.11 | $41.61 | 468400 |
| 2022-10-12 | 29.05 | $40.57 | 622100 |
| 2022-10-11 | 28.12 | $41.12 | 307027 |
| 2022-10-10 | 27.27 | $41.41 | 372200 |
| 2022-10-07 | 26.50 | $41.70 | 474300 |
| 2022-10-06 | 25.73 | $42.34 | 500721 |
| 2022-10-05 | 25.17 | $43.24 | 490706 |
| 2022-10-04 | 24.78 | $43.83 | 610718 |
| 2022-10-03 | 24.59 | $42.77 | 583500 |
| 2022-09-30 | 23.72 | $41.83 | 836116 |
| 2022-09-29 | 22.25 | $42.48 | 840100 |
| 2022-09-28 | 20.85 | $43.46 | 578000 |
| 2022-09-27 | 19.48 | $42.52 | 1.9M |
| 2022-09-26 | 17.78 | $43.04 | 741100 |
| 2022-09-23 | 16.11 | $43.91 | 582600 |
| 2022-09-22 | 14.63 | $45.47 | 350730 |
| 2022-09-21 | 13.78 | $45.55 | 418900 |
| 2022-09-20 | 13.01 | $46.39 | 1.2M |
| 2022-09-19 | 12.55 | $47.07 | 278900 |
| 2022-09-16 | 12.07 | $46.69 | 1.1M |
| 2022-09-15 | 11.70 | $47.27 | 1.0M |
| 2022-09-14 | 11.74 | $47.93 | 1.1M |
| 2022-09-13 | 12.12 | $47.68 | 1.4M |
| 2022-09-12 | 12.52 | $48.76 | 232900 |
| 2022-09-09 | 12.62 | $48.30 | 531700 |
| 2022-09-08 | 13.16 | $47.51 | 298300 |
| 2022-09-07 | 13.41 | $47.57 | 469138 |
| 2022-09-06 | 13.68 | $46.73 | 318629 |
| 2022-09-02 | 13.60 | $47.08 | 439300 |
| 2022-09-01 | 13.66 | $47.22 | 407502 |
| 2022-08-31 | 13.23 | $47.33 | 615000 |
| 2022-08-30 | 13.16 | $47.71 | 486900 |
| 2022-08-29 | 13.38 | $48.46 | 455138 |
| 2022-08-26 | 14.06 | $48.44 | 316229 |
| 2022-08-25 | 14.67 | $49.41 | 153814 |
| 2022-08-24 | 14.74 | $48.96 | 248500 |
| 2022-08-23 | 15.15 | $48.87 | 132327 |
| 2022-08-22 | 15.62 | $48.59 | 259100 |
| 2022-08-19 | 16.17 | $49.24 | 173100 |
| 2022-08-18 | 16.23 | $49.61 | 552944 |
| 2022-08-17 | 16.03 | $49.66 | 365800 |
| 2022-08-16 | 15.82 | $49.80 | 316300 |
| 2022-08-15 | 15.50 | $49.40 | 135300 |
| 2022-08-12 | 15.41 | $49.66 | 267224 |
| 2022-08-11 | 15.23 | $49.31 | 184842 |
| 2022-08-10 | 15.13 | $48.99 | 288513 |
| 2022-08-09 | 15.21 | $48.56 | 349435 |
| 2022-08-08 | 15.67 | $48.38 | 207800 |
| 2022-08-05 | 16.27 | $47.99 | 208014 |
| 2022-08-04 | 17.00 | $48.29 | 291000 |
| 2022-08-03 | 17.68 | $48.29 | 261000 |
| 2022-08-02 | 18.51 | $47.83 | 210711 |
| 2022-08-01 | 19.32 | $48.35 | 495713 |
| 2022-07-29 | 19.99 | $48.39 | 225708 |
| 2022-07-28 | 20.68 | $48.09 | 269500 |
| 2022-07-27 | 21.63 | $47.50 | 188419 |
| 2022-07-26 | 22.54 | $46.96 | 225000 |
| 2022-07-25 | 23.19 | $47.10 | 266700 |
| 2022-07-22 | 23.82 | $46.64 | 2.1M |
| 2022-07-21 | 24.27 | $46.31 | 1.1M |
| 2022-07-20 | 24.37 | $46.29 | 537900 |
| 2022-07-19 | 24.61 | $46.79 | 915733 |
| 2022-07-18 | 25.07 | $46.20 | 825500 |
| 2022-07-15 | 25.23 | $45.99 | 378905 |
| 2022-07-14 | 25.08 | $45.73 | 530842 |
| 2022-07-13 | 24.62 | $45.82 | 191606 |
| 2022-07-12 | 24.36 | $45.76 | 321335 |
| 2022-07-11 | 24.18 | $46.04 | 201740 |
| 2022-07-08 | 24.05 | $46.42 | 671609 |
| 2022-07-07 | 24.08 | $46.27 | 344500 |
| 2022-07-06 | 24.14 | $45.89 | 242100 |
| 2022-07-05 | 23.94 | $46.04 | 659900 |
| 2022-07-01 | 23.74 | $47.32 | 547500 |
| 2022-06-30 | 24.02 | $46.75 | 495033 |
| 2022-06-29 | 23.90 | $46.81 | 438707 |
| 2022-06-28 | 24.11 | $47.00 | 597624 |
| 2022-06-27 | 24.44 | $47.03 | 597400 |
| 2022-06-24 | 24.37 | $46.95 | 762713 |
| 2022-06-23 | 24.11 | $46.18 | 580500 |
| 2022-06-22 | 23.23 | $45.93 | 512700 |
| 2022-06-21 | 22.29 | $46.16 | 2.4M |
| 2022-06-17 | 21.39 | $45.28 | 644700 |
| 2022-06-16 | 19.95 | $45.35 | 728512 |
| 2022-06-15 | 18.58 | $46.42 | 2.2M |
| 2022-06-14 | 17.27 | $46.11 | 745347 |
| 2022-06-13 | 15.90 | $46.89 | 881700 |
| 2022-06-10 | 14.78 | $48.65 | 431500 |
| 2022-06-09 | 14.34 | $49.14 | 416601 |
| 2022-06-08 | 14.31 | $51.10 | 248240 |
| 2022-06-07 | 14.43 | $51.52 | 546803 |
| 2022-06-06 | 14.55 | $51.38 | 255943 |
| 2022-06-03 | 14.46 | $51.35 | 134500 |
| 2022-06-02 | 14.47 | $51.64 | 594112 |
| 2022-06-01 | 14.48 | $51.05 | 278700 |
| 2022-05-31 | 14.66 | $51.12 | 2.9M |
| 2022-05-27 | 14.56 | $51.49 | 245310 |
| 2022-05-26 | 14.47 | $50.93 | 412500 |
| 2022-05-25 | 14.59 | $50.80 | 272200 |
| 2022-05-24 | 14.86 | $50.60 | 486230 |
| 2022-05-23 | 15.28 | $50.45 | 314204 |
| 2022-05-20 | 15.60 | $49.77 | 285916 |
| 2022-05-19 | 16.32 | $49.55 | 547700 |
| 2022-05-18 | 17.17 | $49.25 | 307500 |
| 2022-05-17 | 18.07 | $49.97 | 788026 |
| 2022-05-16 | 18.89 | $49.16 | 250400 |
| 2022-05-13 | 19.65 | $48.69 | 272700 |
| 2022-05-12 | 20.03 | $47.59 | 249924 |
| 2022-05-11 | 19.77 | $47.88 | 260748 |
| 2022-05-10 | 19.84 | $47.85 | 351743 |
| 2022-05-09 | 19.65 | $48.19 | 322708 |
| 2022-05-06 | 19.74 | $49.43 | 353335 |
| 2022-05-05 | 20.42 | $49.27 | 412777 |
| 2022-05-04 | 21.22 | $50.33 | 396220 |
| 2022-05-03 | 22.29 | $49.33 | 318431 |
| 2022-05-02 | 22.60 | $48.87 | 551800 |
| 2022-04-29 | 22.61 | $48.85 | 309300 |
| 2022-04-28 | 22.97 | $50.29 | 357105 |
| 2022-04-27 | 23.92 | $49.70 | 302900 |
| 2022-04-26 | 24.65 | $49.59 | 500129 |
| 2022-04-25 | 25.52 | $50.10 | 613121 |
| 2022-04-22 | 26.43 | $50.46 | 235700 |
| 2022-04-21 | 27.36 | $51.20 | 509100 |
| 2022-04-20 | 27.52 | $51.96 | 216300 |
| 2022-04-19 | 26.82 | $51.64 | 176100 |
| 2022-04-18 | 26.37 | $51.27 | 218200 |
| 2022-04-14 | 25.91 | $51.61 | 196100 |
| 2022-04-13 | 25.05 | $51.50 | 295000 |
| 2022-04-12 | 24.38 | $51.01 | 294536 |
| 2022-04-11 | 23.71 | $51.01 | 296035 |
| 2022-04-08 | 22.99 | $51.58 | 102512 |
| 2022-04-07 | 21.94 | $51.24 | 231014 |
| 2022-04-06 | 21.00 | $51.20 | 741516 |
| 2022-04-05 | 20.09 | $50.89 | 331531 |
| 2022-04-04 | 18.94 | $51.10 | 176500 |
| 2022-04-01 | 17.91 | $51.31 | 420400 |
| 2022-03-31 | 16.71 | $50.86 | 626800 |
| 2022-03-30 | 15.48 | $50.95 | 355900 |
| 2022-03-29 | 14.32 | $50.67 | 490131 |
| 2022-03-28 | 13.26 | $50.17 | 301600 |
| 2022-03-25 | 12.45 | $50.27 | 191228 |
| 2022-03-24 | 11.60 | $49.66 | 488800 |
| 2022-03-23 | 11.10 | $49.02 | 287900 |
| 2022-03-22 | 10.95 | $49.12 | 124900 |
| 2022-03-21 | 10.79 | $48.93 | 174800 |
| 2022-03-18 | 10.80 | $48.93 | 365725 |
| 2022-03-17 | 10.83 | $48.49 | 360900 |
| 2022-03-16 | 11.10 | $48.00 | 358200 |
| 2022-03-15 | 11.41 | $47.48 | 2.4M |
| 2022-03-14 | 11.23 | $47.06 | 879900 |
| 2022-03-11 | 11.09 | $47.37 | 709246 |
| 2022-03-10 | 11.18 | $47.64 | 312400 |
| 2022-03-09 | 11.08 | $47.85 | 453200 |
| 2022-03-08 | 11.09 | $46.87 | 715600 |
| 2022-03-07 | 10.79 | $46.85 | 478600 |
| 2022-03-04 | 10.38 | $47.58 | 393620 |
| 2022-03-03 | 10.16 | $47.57 | 309200 |
| 2022-03-02 | 10.22 | $47.85 | 534706 |
| 2022-03-01 | 10.29 | $47.19 | 354331 |
| 2022-02-28 | 10.36 | $48.16 | 1.1M |
| 2022-02-25 | 10.76 | $47.85 | 788435 |
| 2022-02-24 | 10.94 | $46.43 | 349100 |
| 2022-02-23 | 9.94 | $46.63 | 263100 |
| 2022-02-22 | 9.48 | $47.00 | 194415 |
| 2022-02-18 | 9.15 | $47.34 | 106838 |
| 2022-02-17 | 9.17 | $47.71 | 365400 |
| 2022-02-16 | 9.47 | $47.67 | 192100 |
| 2022-02-15 | 9.78 | $47.53 | 278207 |
| 2022-02-14 | 9.83 | $47.12 | 163900 |
| 2022-02-11 | 9.73 | $47.69 | 210000 |
| 2022-02-10 | 10.21 | $47.96 | 485500 |
| 2022-02-09 | 10.62 | $48.47 | 522245 |
| 2022-02-08 | 10.55 | $47.78 | 161400 |
| 2022-02-07 | 11.10 | $47.45 | 164008 |
| 2022-02-04 | 11.54 | $47.47 | 155747 |
| 2022-02-03 | 11.99 | $47.63 | 369732 |
| 2022-02-02 | 12.38 | $47.85 | 413600 |
| 2022-02-01 | 12.79 | $47.51 | 1.3M |
| 2022-01-31 | 13.41 | $47.24 | 172535 |
| 2022-01-28 | 13.85 | $46.53 | 296037 |
| 2022-01-27 | 13.56 | $46.29 | 250123 |
| 2022-01-26 | 13.41 | $46.39 | 281200 |
| 2022-01-25 | 13.26 | $46.61 | 345733 |
| 2022-01-24 | 12.85 | $46.67 | 599724 |
| 2022-01-21 | 12.29 | $47.17 | 159000 |
| 2022-01-20 | 12.88 | $47.44 | 262300 |
| 2022-01-19 | 13.12 | $47.69 | 289600 |
| 2022-01-18 | 13.63 | $47.65 | 454033 |
| 2022-01-14 | 14.17 | $48.23 | 106540 |
| 2022-01-13 | 14.19 | $48.17 | 123019 |
| 2022-01-12 | 13.95 | $48.19 | 492925 |
| 2022-01-11 | 13.97 | $47.73 | 472928 |
| 2022-01-10 | 14.33 | $47.58 | 418820 |
| 2022-01-07 | 14.95 | $47.66 | 377100 |
| 2022-01-06 | 15.61 | $47.39 | 214600 |
| 2022-01-05 | 16.04 | $47.43 | 450000 |
| 2022-01-04 | 16.42 | $47.85 | 306100 |
| 2022-01-03 | 16.41 | $47.83 | 215527 |
| 2021-12-31 | 16.65 | $47.59 | 90000 |
| 2021-12-30 | 17.03 | $47.47 | 215300 |
| 2021-12-29 | 17.58 | $47.46 | 115726 |
| 2021-12-28 | 18.21 | $47.33 | 965700 |
| 2021-12-27 | 18.92 | $47.15 | 147200 |
| 2021-12-23 | 19.90 | $46.85 | 157520 |
| 2021-12-22 | 20.75 | $46.66 | 306200 |
| 2021-12-21 | 21.35 | $46.26 | 276222 |
| 2021-12-20 | 21.65 | $45.73 | 1.0M |
| 2021-12-17 | 21.40 | $45.71 | 283400 |
| 2021-12-16 | 21.46 | $46.12 | 426901 |
| 2021-12-15 | 21.81 | $46.18 | 289332 |
| 2021-12-14 | 21.86 | $45.63 | 311000 |
| 2021-12-13 | 21.58 | $45.84 | 546900 |
| 2021-12-10 | 21.39 | $46.60 | 165000 |
| 2021-12-09 | 21.84 | $46.46 | 132540 |
| 2021-12-08 | 22.31 | $46.86 | 172700 |
| 2021-12-07 | 23.06 | $46.78 | 287218 |
| 2021-12-06 | 23.73 | $46.30 | 257900 |
| 2021-12-03 | 23.90 | $45.45 | 185600 |
| 2021-12-02 | 23.45 | $45.42 | 247900 |
| 2021-12-01 | 22.63 | $44.99 | 300938 |
| 2021-11-30 | 21.76 | $45.35 | 291900 |
| 2021-11-29 | 21.05 | $45.91 | 259303 |
| 2021-11-26 | 20.69 | $45.82 | 121300 |
| 2021-11-24 | 20.25 | $46.98 | 172201 |
| 2021-11-23 | 20.52 | $46.77 | 137500 |
| 2021-11-22 | 20.98 | $46.51 | 267200 |
| 2021-11-19 | 21.32 | $46.59 | 292921 |
| 2021-11-18 | 21.92 | $47.26 | 189620 |
| 2021-11-17 | 23.06 | $47.32 | 203135 |
| 2021-11-16 | 24.11 | $47.40 | 170700 |
| 2021-11-15 | 24.91 | $47.83 | 168636 |
| 2021-11-12 | 25.29 | $47.70 | 106032 |
| 2021-11-11 | 25.94 | $47.60 | 963600 |
| 2021-11-10 | 26.64 | $47.91 | 390548 |
| 2021-11-09 | 27.16 | $48.15 | 168150 |
| 2021-11-08 | 27.29 | $48.30 | 205400 |
| 2021-11-05 | 27.29 | $48.40 | 109700 |
| 2021-11-04 | 27.46 | $47.94 | 131900 |
| 2021-11-03 | 27.95 | $47.92 | 163500 |
| 2021-11-02 | 28.39 | $47.99 | 175300 |
| 2021-11-01 | 28.66 | $48.23 | 189145 |
| 2021-10-29 | 28.94 | $47.77 | 254937 |
| 2021-10-28 | 29.48 | $48.05 | 182100 |
| 2021-10-27 | 29.88 | $47.73 | 462034 |
| 2021-10-26 | 30.31 | $47.92 | 246100 |
| 2021-10-25 | 30.46 | $47.88 | 162800 |
| 2021-10-22 | 30.73 | $48.08 | 137600 |
| 2021-10-21 | 30.91 | $47.95 | 132625 |
| 2021-10-20 | 31.10 | $48.38 | 167941 |
| 2021-10-19 | 31.16 | $47.93 | 175845 |
| 2021-10-18 | 31.47 | $47.40 | 186339 |
| 2021-10-15 | 32.04 | $47.73 | 1.0M |
| 2021-10-14 | 32.44 | $47.58 | 183300 |
| 2021-10-13 | 33.00 | $47.05 | 287009 |
| 2021-10-12 | 33.98 | $46.59 | 191524 |
| 2021-10-11 | 35.22 | $46.23 | 168500 |
| 2021-10-08 | 36.51 | $46.80 | 351940 |
| 2021-10-07 | 37.56 | $46.69 | 180127 |
| 2021-10-06 | 38.59 | $46.58 | 358600 |
| 2021-10-05 | 39.89 | $46.59 | 467130 |
| 2021-10-04 | 40.69 | $46.60 | 227328 |
| 2021-10-01 | 41.61 | $46.20 | 164500 |
| 2021-09-30 | 42.73 | $45.90 | 253806 |
| 2021-09-29 | 44.07 | $45.90 | 148500 |
| 2021-09-28 | 45.48 | $45.91 | 286100 |
| 2021-09-27 | 46.96 | $46.48 | 380729 |
| 2021-09-24 | 47.85 | $46.35 | 186512 |
| 2021-09-23 | 48.92 | $46.46 | 160105 |
| 2021-09-22 | 50.00 | $46.16 | 119144 |
| 2021-09-21 | 51.25 | $45.82 | 196687 |
| 2021-09-20 | 52.64 | $45.55 | 269679 |
| 2021-09-17 | 54.37 | $45.90 | 278000 |
| 2021-09-16 | 55.47 | $46.30 | 136307 |
| 2021-09-15 | 56.40 | $46.70 | 316248 |
| 2021-09-14 | 57.17 | $46.47 | 154623 |
| 2021-09-13 | 57.90 | $46.99 | 180621 |
| 2021-09-10 | 58.35 | $46.45 | 354514 |
| 2021-09-09 | 58.89 | $46.99 | 180300 |
| 2021-09-08 | 59.06 | $47.17 | 256700 |
| 2021-09-07 | 59.01 | $46.95 | 264700 |
| 2021-09-03 | 59.03 | $47.26 | 406530 |
| 2021-09-02 | 58.86 | $47.47 | 188206 |
| 2021-09-01 | 58.66 | $47.07 | 193946 |
| 2021-08-31 | 58.52 | $46.51 | 530800 |
| 2021-08-30 | 58.45 | $46.64 | 381710 |
| 2021-08-27 | 58.40 | $46.70 | 164444 |
| 2021-08-26 | 58.34 | $46.19 | 169329 |
| 2021-08-25 | 58.36 | $46.50 | 310800 |
| 2021-08-24 | 58.26 | $46.37 | 1.1M |
| 2021-08-23 | 58.18 | $46.26 | 236012 |
| 2021-08-20 | 58.15 | $46.00 | 229423 |
| 2021-08-19 | 58.15 | $45.67 | 395800 |
| 2021-08-18 | 58.06 | $46.04 | 156644 |
| 2021-08-17 | 57.71 | $46.03 | 152000 |
| 2021-08-16 | 57.36 | $46.49 | 128520 |
| 2021-08-13 | 56.72 | $46.31 | 368400 |
| 2021-08-12 | 56.00 | $46.17 | 160927 |
| 2021-08-11 | 55.26 | $46.27 | 118900 |
| 2021-08-10 | 54.49 | $45.90 | 245127 |
| 2021-08-09 | 53.70 | $45.95 | 130100 |
| 2021-08-06 | 52.87 | $46.22 | 144800 |
| 2021-08-05 | 51.83 | $46.18 | 120935 |
| 2021-08-04 | 50.73 | $45.81 | 193500 |
| 2021-08-03 | 49.60 | $46.07 | 102933 |
| 2021-08-02 | 48.40 | $45.90 | 116400 |
| 2021-07-30 | 47.09 | $45.88 | 214635 |
| 2021-07-29 | 45.71 | $46.19 | 105836 |
| 2021-07-28 | 44.13 | $46.07 | 239400 |
| 2021-07-27 | 42.47 | $45.91 | 444045 |
| 2021-07-26 | 40.73 | $45.90 | 282931 |
| 2021-07-23 | 38.90 | $45.63 | 131132 |
| 2021-07-22 | 36.98 | $45.39 | 309900 |
| 2021-07-21 | 34.98 | $45.20 | 144500 |
| 2021-07-20 | 32.87 | $44.93 | 241400 |
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