Is JPMorgan BetaBuilders Japan ETF (BBJP) a Buy, Sell, or Hold?
Enter your email address below for free access to our JPMorgan BetaBuilders Japan ETF (BBJP) research center and poll results.
CBOE : BBJP
JPMorgan BetaBuilders Japan ETF
$73.09 USD
-$1.07 (-1.44%)
- Volume
- 841.11K
- Average Volume
- 1.5M
- Market Capitalization
- $17.4B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $78.64
- Year Low
- $59.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
75.46
2026-07-17
Close Price
$73.09
Vol: 886300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
41.26
Average
55.97
Maximum
75.79
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 75.46 | $73.09 | 886300 |
| 2026-07-16 | 75.64 | $74.16 | 643931 |
| 2026-07-15 | 75.75 | $75.48 | 781635 |
| 2026-07-14 | 75.79 | $75.78 | 1.3M |
| 2026-07-13 | 75.76 | $74.81 | 780743 |
| 2026-07-10 | 75.75 | $76.33 | 564447 |
| 2026-07-09 | 75.57 | $75.55 | 956716 |
| 2026-07-08 | 75.49 | $74.77 | 2.9M |
| 2026-07-07 | 75.48 | $75.18 | 1.1M |
| 2026-07-06 | 75.40 | $77.01 | 485700 |
| 2026-07-02 | 75.37 | $75.22 | 1.4M |
| 2026-07-01 | 75.41 | $75.22 | 863400 |
| 2026-06-30 | 75.44 | $75.31 | 707716 |
| 2026-06-29 | 75.44 | $75.25 | 591940 |
| 2026-06-26 | 75.45 | $74.97 | 3.7M |
| 2026-06-25 | 75.47 | $75.38 | 1.6M |
| 2026-06-24 | 75.45 | $74.78 | 1.1M |
| 2026-06-23 | 75.49 | $74.90 | 732800 |
| 2026-06-22 | 75.47 | $78.14 | 820741 |
| 2026-06-18 | 75.27 | $77.94 | 956800 |
| 2026-06-17 | 75.08 | $76.61 | 1.7M |
| 2026-06-16 | 74.93 | $76.35 | 1.4M |
| 2026-06-15 | 74.81 | $76.34 | 1.7M |
| 2026-06-12 | 74.70 | $75.08 | 862485 |
| 2026-06-11 | 74.69 | $74.74 | 1.3M |
| 2026-06-10 | 74.75 | $72.63 | 2.1M |
| 2026-06-09 | 74.86 | $73.89 | 2.4M |
| 2026-06-08 | 74.92 | $74.65 | 976900 |
| 2026-06-05 | 74.93 | $73.67 | 1.8M |
| 2026-06-04 | 74.94 | $76.27 | 1.8M |
| 2026-06-03 | 74.86 | $76.04 | 1.4M |
| 2026-06-02 | 74.68 | $75.78 | 1.1M |
| 2026-06-01 | 74.48 | $75.35 | 1.9M |
| 2026-05-29 | 74.30 | $75.53 | 1.2M |
| 2026-05-28 | 74.15 | $75.40 | 1.1M |
| 2026-05-27 | 73.91 | $74.97 | 1.5M |
| 2026-05-26 | 73.72 | $75.45 | 866036 |
| 2026-05-22 | 73.51 | $74.49 | 1.4M |
| 2026-05-21 | 73.33 | $74.23 | 2.1M |
| 2026-05-20 | 73.16 | $74.17 | 2.7M |
| 2026-05-19 | 73.02 | $73.52 | 1.6M |
| 2026-05-18 | 72.89 | $73.99 | 2.9M |
| 2026-05-15 | 72.83 | $74.11 | 2.1M |
| 2026-05-14 | 72.79 | $74.99 | 3.1M |
| 2026-05-13 | 72.68 | $75.77 | 2.3M |
| 2026-05-12 | 72.52 | $74.96 | 1.6M |
| 2026-05-11 | 72.41 | $74.99 | 839028 |
| 2026-05-08 | 72.26 | $74.88 | 781102 |
| 2026-05-07 | 72.11 | $73.98 | 2.2M |
| 2026-05-06 | 72.00 | $74.55 | 948500 |
| 2026-05-05 | 71.92 | $72.53 | 817500 |
| 2026-05-04 | 71.78 | $71.65 | 4.4M |
| 2026-05-01 | 71.69 | $71.83 | 722729 |
| 2026-04-30 | 71.58 | $72.51 | 1.5M |
| 2026-04-29 | 71.49 | $70.57 | 1.4M |
| 2026-04-28 | 71.40 | $71.19 | 1.1M |
| 2026-04-27 | 71.18 | $71.20 | 1.4M |
| 2026-04-24 | 70.94 | $71.03 | 2.7M |
| 2026-04-23 | 70.77 | $70.81 | 1.5M |
| 2026-04-22 | 70.69 | $71.36 | 751722 |
| 2026-04-21 | 70.52 | $70.91 | 2.1M |
| 2026-04-20 | 70.39 | $72.69 | 1.3M |
| 2026-04-17 | 70.06 | $73.39 | 1.4M |
| 2026-04-16 | 69.82 | $72.76 | 4.7M |
| 2026-04-15 | 69.62 | $72.55 | 4.6M |
| 2026-04-14 | 69.46 | $72.74 | 722706 |
| 2026-04-13 | 69.30 | $72.01 | 1.1M |
| 2026-04-10 | 69.10 | $71.87 | 1.2M |
| 2026-04-09 | 68.94 | $71.91 | 6.0M |
| 2026-04-08 | 68.84 | $72.93 | 4.6M |
| 2026-04-07 | 68.72 | $69.73 | 1.8M |
| 2026-04-06 | 68.72 | $69.85 | 931000 |
| 2026-04-02 | 68.69 | $69.60 | 1.6M |
| 2026-04-01 | 68.72 | $70.65 | 3.2M |
| 2026-03-31 | 68.80 | $68.91 | 2.5M |
| 2026-03-30 | 68.90 | $66.65 | 1.9M |
| 2026-03-27 | 69.25 | $66.53 | 2.3M |
| 2026-03-26 | 69.69 | $67.54 | 1.3M |
| 2026-03-25 | 70.09 | $69.17 | 2.9M |
| 2026-03-24 | 70.40 | $68.01 | 3.1M |
| 2026-03-23 | 70.73 | $68.21 | 5.1M |
| 2026-03-20 | 71.05 | $66.26 | 2.1M |
| 2026-03-19 | 71.47 | $68.55 | 4.4M |
| 2026-03-18 | 71.76 | $68.69 | 1.8M |
| 2026-03-17 | 72.06 | $69.43 | 1.9M |
| 2026-03-16 | 72.33 | $69.43 | 2.8M |
| 2026-03-13 | 72.69 | $68.01 | 1.7M |
| 2026-03-12 | 73.10 | $68.69 | 1.7M |
| 2026-03-11 | 73.50 | $69.96 | 2.3M |
| 2026-03-10 | 73.80 | $70.50 | 4.0M |
| 2026-03-09 | 74.00 | $69.85 | 5.1M |
| 2026-03-06 | 74.15 | $69.18 | 2.1M |
| 2026-03-05 | 74.21 | $70.12 | 3.1M |
| 2026-03-04 | 74.27 | $72.33 | 2.8M |
| 2026-03-03 | 74.19 | $70.82 | 3.6M |
| 2026-03-02 | 74.15 | $73.65 | 1.5M |
| 2026-02-27 | 73.96 | $75.40 | 1.8M |
| 2026-02-26 | 73.70 | $75.47 | 1.8M |
| 2026-02-25 | 73.40 | $75.44 | 714800 |
| 2026-02-24 | 73.12 | $74.52 | 1.0M |
| 2026-02-23 | 72.85 | $74.62 | 1.2M |
| 2026-02-20 | 72.57 | $74.68 | 1.1M |
| 2026-02-19 | 72.30 | $74.47 | 773556 |
| 2026-02-18 | 72.03 | $74.58 | 868224 |
| 2026-02-17 | 71.72 | $74.97 | 1.4M |
| 2026-02-13 | 71.46 | $76.52 | 1.4M |
| 2026-02-12 | 71.12 | $76.21 | 2.1M |
| 2026-02-11 | 70.77 | $76.69 | 1.6M |
| 2026-02-10 | 70.38 | $75.95 | 1.8M |
| 2026-02-09 | 70.06 | $74.56 | 2.2M |
| 2026-02-06 | 69.78 | $72.90 | 1.7M |
| 2026-02-05 | 69.52 | $70.27 | 1.4M |
| 2026-02-04 | 69.38 | $71.36 | 1.7M |
| 2026-02-03 | 69.20 | $70.76 | 1.8M |
| 2026-02-02 | 69.06 | $69.97 | 1.2M |
| 2026-01-30 | 68.88 | $69.91 | 1.8M |
| 2026-01-29 | 68.68 | $70.16 | 2.4M |
| 2026-01-28 | 68.47 | $69.39 | 1.9M |
| 2026-01-27 | 68.32 | $70.00 | 1.3M |
| 2026-01-26 | 68.12 | $69.05 | 1.2M |
| 2026-01-23 | 67.97 | $69.02 | 1.4M |
| 2026-01-22 | 67.83 | $69.25 | 1.3M |
| 2026-01-21 | 67.82 | $69.17 | 1.0M |
| 2026-01-20 | 67.83 | $68.26 | 1.8M |
| 2026-01-16 | 67.85 | $69.78 | 1.4M |
| 2026-01-15 | 67.79 | $69.65 | 1.8M |
| 2026-01-14 | 67.79 | $69.35 | 1.3M |
| 2026-01-13 | 67.83 | $68.87 | 1.2M |
| 2026-01-12 | 67.87 | $69.48 | 1.3M |
| 2026-01-09 | 67.88 | $68.99 | 2.2M |
| 2026-01-08 | 67.90 | $67.62 | 2.0M |
| 2026-01-07 | 67.97 | $67.64 | 1.7M |
| 2026-01-06 | 68.02 | $67.74 | 1.2M |
| 2026-01-05 | 68.10 | $67.84 | 1.3M |
| 2026-01-02 | 68.16 | $66.37 | 1.6M |
| 2025-12-31 | 68.26 | $65.91 | 638331 |
| 2025-12-30 | 68.38 | $66.10 | 829800 |
| 2025-12-29 | 68.49 | $66.22 | 1.4M |
| 2025-12-26 | 68.61 | $66.03 | 782923 |
| 2025-12-24 | 68.75 | $66.07 | 661526 |
| 2025-12-23 | 68.84 | $66.22 | 1.7M |
| 2025-12-22 | 68.91 | $69.16 | 1.4M |
| 2025-12-19 | 68.82 | $69.27 | 1.5M |
| 2025-12-18 | 68.64 | $68.76 | 1.6M |
| 2025-12-17 | 68.54 | $68.58 | 2.2M |
| 2025-12-16 | 68.46 | $69.51 | 913911 |
| 2025-12-15 | 68.39 | $70.31 | 2.8M |
| 2025-12-12 | 68.34 | $69.52 | 1.9M |
| 2025-12-11 | 68.30 | $69.70 | 1.3M |
| 2025-12-10 | 68.30 | $69.47 | 1.3M |
| 2025-12-09 | 68.28 | $68.92 | 990911 |
| 2025-12-08 | 68.29 | $68.76 | 2.5M |
| 2025-12-05 | 68.29 | $69.21 | 810500 |
| 2025-12-04 | 68.26 | $69.11 | 1.2M |
| 2025-12-03 | 68.22 | $68.34 | 1.6M |
| 2025-12-02 | 68.22 | $68.27 | 1.5M |
| 2025-12-01 | 68.26 | $68.29 | 1.2M |
| 2025-11-28 | 68.28 | $68.68 | 842024 |
| 2025-11-26 | 68.28 | $68.93 | 836500 |
| 2025-11-25 | 68.27 | $67.84 | 1.1M |
| 2025-11-24 | 68.34 | $67.66 | 1.2M |
| 2025-11-21 | 68.40 | $67.20 | 1.9M |
| 2025-11-20 | 68.45 | $65.77 | 2.9M |
| 2025-11-19 | 68.56 | $66.76 | 1.1M |
| 2025-11-18 | 68.62 | $66.85 | 1.7M |
| 2025-11-17 | 68.68 | $68.19 | 1.4M |
| 2025-11-14 | 68.72 | $69.41 | 1.2M |
| 2025-11-13 | 68.63 | $68.63 | 1.3M |
| 2025-11-12 | 68.57 | $69.67 | 1.7M |
| 2025-11-11 | 68.44 | $69.18 | 1.3M |
| 2025-11-10 | 68.29 | $69.09 | 881801 |
| 2025-11-07 | 68.11 | $68.79 | 1.3M |
| 2025-11-06 | 67.91 | $68.55 | 1.6M |
| 2025-11-05 | 67.85 | $68.31 | 3.2M |
| 2025-11-04 | 67.81 | $68.34 | 1.2M |
| 2025-11-03 | 67.78 | $69.01 | 1.0M |
| 2025-10-31 | 67.76 | $68.81 | 1.2M |
| 2025-10-30 | 67.70 | $68.65 | 1.3M |
| 2025-10-29 | 67.58 | $68.64 | 3.9M |
| 2025-10-28 | 67.46 | $69.25 | 1.2M |
| 2025-10-27 | 67.31 | $68.99 | 676000 |
| 2025-10-24 | 67.19 | $68.14 | 897800 |
| 2025-10-23 | 67.11 | $67.90 | 723321 |
| 2025-10-22 | 67.04 | $67.91 | 1.6M |
| 2025-10-21 | 66.98 | $68.14 | 1.0M |
| 2025-10-20 | 66.92 | $68.97 | 973406 |
| 2025-10-17 | 66.83 | $67.68 | 1.4M |
| 2025-10-16 | 66.79 | $67.33 | 1.9M |
| 2025-10-15 | 66.79 | $67.14 | 1.4M |
| 2025-10-14 | 66.79 | $66.11 | 1.0M |
| 2025-10-13 | 66.84 | $65.51 | 2.8M |
| 2025-10-10 | 66.93 | $64.77 | 4.4M |
| 2025-10-09 | 67.03 | $67.34 | 1.1M |
| 2025-10-08 | 67.02 | $67.54 | 699628 |
| 2025-10-07 | 66.96 | $67.73 | 3.1M |
| 2025-10-06 | 66.89 | $68.74 | 996740 |
| 2025-10-03 | 66.80 | $67.56 | 820200 |
| 2025-10-02 | 66.69 | $66.22 | 3.8M |
| 2025-10-01 | 66.64 | $66.21 | 1.8M |
| 2025-09-30 | 66.55 | $66.32 | 4.7M |
| 2025-09-29 | 66.46 | $66.55 | 1.2M |
| 2025-09-26 | 66.37 | $66.49 | 2.4M |
| 2025-09-25 | 66.32 | $66.48 | 953611 |
| 2025-09-24 | 66.25 | $66.79 | 1.1M |
| 2025-09-23 | 66.17 | $67.00 | 750500 |
| 2025-09-22 | 66.09 | $67.15 | 1.0M |
| 2025-09-19 | 66.04 | $66.76 | 1.1M |
| 2025-09-18 | 65.95 | $67.35 | 1.0M |
| 2025-09-17 | 65.87 | $67.09 | 1.1M |
| 2025-09-16 | 65.82 | $67.25 | 3.0M |
| 2025-09-15 | 65.77 | $67.21 | 1.1M |
| 2025-09-12 | 65.72 | $66.75 | 907400 |
| 2025-09-11 | 65.64 | $67.18 | 772300 |
| 2025-09-10 | 65.55 | $66.43 | 2.8M |
| 2025-09-09 | 65.50 | $66.21 | 1.1M |
| 2025-09-08 | 65.41 | $66.95 | 766114 |
| 2025-09-05 | 65.28 | $65.45 | 1.2M |
| 2025-09-04 | 65.17 | $65.09 | 1.1M |
| 2025-09-03 | 65.06 | $64.45 | 921217 |
| 2025-09-02 | 64.94 | $64.65 | 686608 |
| 2025-08-29 | 64.82 | $64.69 | 899705 |
| 2025-08-28 | 64.64 | $65.56 | 868329 |
| 2025-08-27 | 64.40 | $64.98 | 1.6M |
| 2025-08-26 | 64.21 | $65.23 | 703328 |
| 2025-08-25 | 64.00 | $65.33 | 692223 |
| 2025-08-22 | 63.80 | $66.10 | 994319 |
| 2025-08-21 | 63.62 | $65.04 | 1.1M |
| 2025-08-20 | 63.52 | $65.80 | 2.4M |
| 2025-08-19 | 63.39 | $66.08 | 769100 |
| 2025-08-18 | 63.10 | $66.29 | 1.1M |
| 2025-08-15 | 62.78 | $66.18 | 1.6M |
| 2025-08-14 | 62.43 | $65.05 | 563400 |
| 2025-08-13 | 62.16 | $65.46 | 912018 |
| 2025-08-12 | 61.86 | $65.47 | 461523 |
| 2025-08-11 | 61.54 | $64.29 | 776304 |
| 2025-08-08 | 61.32 | $64.39 | 1.2M |
| 2025-08-07 | 61.08 | $63.35 | 725237 |
| 2025-08-06 | 60.92 | $62.86 | 716123 |
| 2025-08-05 | 60.80 | $62.01 | 980691 |
| 2025-08-04 | 60.72 | $62.19 | 1.2M |
| 2025-08-01 | 60.61 | $61.20 | 1.6M |
| 2025-07-31 | 60.62 | $60.79 | 1.4M |
| 2025-07-30 | 60.65 | $61.09 | 2.2M |
| 2025-07-29 | 60.67 | $60.99 | 2.1M |
| 2025-07-28 | 60.71 | $61.33 | 1.3M |
| 2025-07-25 | 60.75 | $62.47 | 1.7M |
| 2025-07-24 | 60.67 | $63.19 | 1.5M |
| 2025-07-23 | 60.50 | $63.15 | 6.4M |
| 2025-07-22 | 60.34 | $60.23 | 1.8M |
| 2025-07-21 | 60.30 | $59.89 | 1.2M |
| 2025-07-18 | 60.26 | $59.21 | 4.6M |
| 2025-07-17 | 60.31 | $59.73 | 3.5M |
| 2025-07-16 | 60.31 | $59.40 | 5.7M |
| 2025-07-15 | 60.35 | $59.11 | 1.6M |
| 2025-07-14 | 60.41 | $59.74 | 1.3M |
| 2025-07-11 | 60.45 | $59.67 | 1.4M |
| 2025-07-10 | 60.48 | $60.14 | 747200 |
| 2025-07-09 | 60.50 | $60.44 | 831429 |
| 2025-07-08 | 60.50 | $60.36 | 2.7M |
| 2025-07-07 | 60.50 | $60.04 | 1.8M |
| 2025-07-03 | 60.50 | $61.50 | 482302 |
| 2025-07-02 | 60.46 | $61.41 | 642200 |
| 2025-07-01 | 60.42 | $61.39 | 1.9M |
| 2025-06-30 | 60.43 | $61.78 | 1.3M |
| 2025-06-27 | 60.37 | $62.05 | 1.2M |
| 2025-06-26 | 60.30 | $60.97 | 1.7M |
| 2025-06-25 | 60.26 | $59.71 | 1.3M |
| 2025-06-24 | 60.35 | $59.98 | 3.4M |
| 2025-06-23 | 60.34 | $59.41 | 1.0M |
| 2025-06-20 | 60.33 | $59.18 | 662600 |
| 2025-06-18 | 60.33 | $60.23 | 1.5M |
| 2025-06-17 | 60.31 | $59.61 | 841433 |
| 2025-06-16 | 60.30 | $60.30 | 1.1M |
| 2025-06-13 | 60.25 | $60.23 | 3.0M |
| 2025-06-12 | 60.20 | $60.69 | 1.2M |
| 2025-06-11 | 60.09 | $60.27 | 712446 |
| 2025-06-10 | 60.04 | $60.41 | 640100 |
| 2025-06-09 | 59.99 | $60.43 | 1.5M |
| 2025-06-06 | 59.92 | $60.40 | 1.7M |
| 2025-06-05 | 59.84 | $60.04 | 2.4M |
| 2025-06-04 | 59.79 | $60.67 | 1.2M |
| 2025-06-03 | 59.72 | $60.70 | 2.4M |
| 2025-06-02 | 59.65 | $61.44 | 952400 |
| 2025-05-30 | 59.52 | $60.71 | 1.1M |
| 2025-05-29 | 59.40 | $60.58 | 1.2M |
| 2025-05-28 | 59.30 | $60.27 | 1.1M |
| 2025-05-27 | 59.23 | $61.36 | 3.5M |
| 2025-05-23 | 59.11 | $59.82 | 601833 |
| 2025-05-22 | 59.01 | $59.27 | 558300 |
| 2025-05-21 | 58.92 | $59.22 | 1.0M |
| 2025-05-20 | 58.81 | $59.74 | 788300 |
| 2025-05-19 | 58.66 | $59.44 | 833241 |
| 2025-05-16 | 58.47 | $59.35 | 354900 |
| 2025-05-15 | 58.29 | $59.21 | 562645 |
| 2025-05-14 | 58.06 | $58.48 | 1.5M |
| 2025-05-13 | 57.90 | $59.16 | 726520 |
| 2025-05-12 | 57.68 | $59.57 | 564707 |
| 2025-05-09 | 57.40 | $58.96 | 473000 |
| 2025-05-08 | 57.08 | $58.84 | 1.7M |
| 2025-05-07 | 56.86 | $58.97 | 1.6M |
| 2025-05-06 | 56.44 | $59.33 | 373731 |
| 2025-05-05 | 55.98 | $59.27 | 540520 |
| 2025-05-02 | 55.54 | $58.88 | 754045 |
| 2025-05-01 | 55.27 | $58.30 | 405433 |
| 2025-04-30 | 55.15 | $58.53 | 646700 |
| 2025-04-29 | 55.02 | $58.99 | 641347 |
| 2025-04-28 | 54.87 | $58.77 | 525400 |
| 2025-04-25 | 54.77 | $57.93 | 1.3M |
| 2025-04-24 | 54.76 | $57.54 | 998117 |
| 2025-04-23 | 54.78 | $56.92 | 2.9M |
| 2025-04-22 | 54.86 | $56.74 | 1.2M |
| 2025-04-21 | 54.94 | $55.62 | 1.4M |
| 2025-04-17 | 55.07 | $55.76 | 579203 |
| 2025-04-16 | 55.20 | $54.72 | 886559 |
| 2025-04-15 | 55.40 | $55.22 | 2.7M |
| 2025-04-14 | 55.54 | $54.77 | 1.4M |
| 2025-04-11 | 55.71 | $53.93 | 3.0M |
| 2025-04-10 | 55.89 | $52.56 | 3.1M |
| 2025-04-09 | 56.09 | $54.46 | 1.5M |
| 2025-04-08 | 56.21 | $50.49 | 2.8M |
| 2025-04-07 | 56.48 | $50.27 | 4.6M |
| 2025-04-04 | 56.78 | $50.42 | 2.9M |
| 2025-04-03 | 57.13 | $53.55 | 2.5M |
| 2025-04-02 | 57.29 | $55.83 | 547444 |
| 2025-04-01 | 57.37 | $55.83 | 768600 |
| 2025-03-31 | 57.38 | $56.13 | 1.2M |
| 2025-03-28 | 57.40 | $56.65 | 1.5M |
| 2025-03-27 | 57.37 | $57.80 | 1.3M |
| 2025-03-26 | 57.30 | $57.86 | 807722 |
| 2025-03-25 | 57.24 | $58.66 | 1.4M |
| 2025-03-24 | 57.14 | $58.19 | 988300 |
| 2025-03-21 | 57.04 | $58.34 | 1.5M |
| 2025-03-20 | 56.94 | $58.35 | 677805 |
| 2025-03-19 | 56.87 | $58.68 | 885500 |
| 2025-03-18 | 56.77 | $58.00 | 1.7M |
| 2025-03-17 | 56.73 | $58.15 | 1.2M |
| 2025-03-14 | 56.65 | $57.52 | 4.5M |
| 2025-03-13 | 56.60 | $56.67 | 977400 |
| 2025-03-12 | 56.54 | $56.87 | 1.1M |
| 2025-03-11 | 56.50 | $55.86 | 1.4M |
| 2025-03-10 | 56.52 | $56.21 | 1.9M |
| 2025-03-07 | 56.50 | $57.36 | 1.2M |
| 2025-03-06 | 56.47 | $56.90 | 1.5M |
| 2025-03-05 | 56.44 | $57.33 | 2.6M |
| 2025-03-04 | 56.36 | $56.10 | 1.5M |
| 2025-03-03 | 56.32 | $56.55 | 2.2M |
| 2025-02-28 | 56.29 | $55.98 | 1.8M |
| 2025-02-27 | 56.31 | $56.36 | 833204 |
| 2025-02-26 | 56.28 | $56.74 | 2.5M |
| 2025-02-25 | 56.23 | $56.72 | 1.4M |
| 2025-02-24 | 56.16 | $56.11 | 767603 |
| 2025-02-21 | 56.15 | $56.39 | 2.8M |
| 2025-02-20 | 56.10 | $56.87 | 1.4M |
| 2025-02-19 | 56.01 | $56.76 | 884326 |
| 2025-02-18 | 55.92 | $57.17 | 1.6M |
| 2025-02-14 | 55.76 | $56.53 | 601100 |
| 2025-02-13 | 55.63 | $56.52 | 1.1M |
| 2025-02-12 | 55.51 | $55.50 | 2.5M |
| 2025-02-11 | 55.41 | $56.11 | 1.5M |
| 2025-02-10 | 55.27 | $56.11 | 1.7M |
| 2025-02-07 | 55.14 | $55.91 | 1.6M |
| 2025-02-06 | 55.08 | $56.68 | 739100 |
| 2025-02-05 | 54.99 | $56.41 | 569303 |
| 2025-02-04 | 54.93 | $55.74 | 1.4M |
| 2025-02-03 | 54.89 | $55.27 | 1.0M |
| 2025-01-31 | 54.87 | $55.84 | 2.3M |
| 2025-01-30 | 54.82 | $56.47 | 568400 |
| 2025-01-29 | 54.74 | $55.66 | 5.9M |
| 2025-01-28 | 54.73 | $55.83 | 1.2M |
| 2025-01-27 | 54.69 | $55.39 | 1.9M |
| 2025-01-24 | 54.63 | $55.92 | 2.7M |
| 2025-01-23 | 54.63 | $55.40 | 683241 |
| 2025-01-22 | 54.64 | $54.89 | 3.8M |
| 2025-01-21 | 54.68 | $55.01 | 2.0M |
| 2025-01-17 | 54.71 | $54.09 | 1.5M |
| 2025-01-16 | 54.86 | $53.80 | 1.7M |
| 2025-01-15 | 55.02 | $54.18 | 1.5M |
| 2025-01-14 | 55.19 | $53.39 | 1.4M |
| 2025-01-13 | 55.43 | $53.48 | 2.0M |
| 2025-01-10 | 55.69 | $53.35 | 1.1M |
| 2025-01-08 | 55.92 | $54.79 | 1.1M |
| 2025-01-07 | 56.10 | $54.97 | 860500 |
| 2025-01-06 | 56.29 | $55.08 | 2.7M |
| 2025-01-03 | 56.47 | $55.01 | 3.0M |
| 2025-01-02 | 56.66 | $54.81 | 784022 |
| 2024-12-31 | 56.88 | $54.89 | 2.1M |
| 2024-12-30 | 57.06 | $54.91 | 1.3M |
| 2024-12-27 | 57.19 | $55.37 | 3.4M |
| 2024-12-26 | 57.24 | $55.02 | 650700 |
| 2024-12-24 | 57.30 | $54.29 | 444400 |
| 2024-12-23 | 57.42 | $55.86 | 1.5M |
| 2024-12-20 | 57.45 | $55.62 | 1.6M |
| 2024-12-19 | 57.46 | $55.75 | 2.1M |
| 2024-12-18 | 57.46 | $55.61 | 881900 |
| 2024-12-17 | 57.49 | $56.96 | 1.9M |
| 2024-12-16 | 57.45 | $57.14 | 1.2M |
| 2024-12-13 | 57.39 | $57.50 | 1.0M |
| 2024-12-12 | 57.32 | $58.21 | 1.5M |
| 2024-12-11 | 57.22 | $58.73 | 3.4M |
| 2024-12-10 | 57.11 | $57.92 | 1.0M |
| 2024-12-09 | 57.10 | $58.29 | 1.2M |
| 2024-12-06 | 57.05 | $58.79 | 1.5M |
| 2024-12-05 | 57.01 | $58.72 | 1.5M |
| 2024-12-04 | 56.95 | $58.86 | 3.1M |
| 2024-12-03 | 56.87 | $59.19 | 3.9M |
| 2024-12-02 | 56.73 | $58.39 | 3.0M |
| 2024-11-29 | 56.62 | $57.65 | 939113 |
| 2024-11-27 | 56.55 | $56.22 | 1.8M |
| 2024-11-26 | 56.58 | $56.39 | 2.3M |
| 2024-11-25 | 56.59 | $56.69 | 3.7M |
| 2024-11-22 | 56.55 | $56.31 | 4.6M |
| 2024-11-21 | 56.52 | $55.89 | 543000 |
| 2024-11-20 | 56.51 | $55.72 | 1.5M |
| 2024-11-19 | 56.48 | $56.13 | 830934 |
| 2024-11-18 | 56.49 | $56.26 | 586301 |
| 2024-11-15 | 56.53 | $55.91 | 882700 |
| 2024-11-14 | 56.64 | $56.17 | 1.1M |
| 2024-11-13 | 56.72 | $56.11 | 606700 |
| 2024-11-12 | 56.81 | $56.65 | 743139 |
| 2024-11-11 | 56.87 | $57.59 | 441746 |
| 2024-11-08 | 56.93 | $57.44 | 714700 |
| 2024-11-07 | 57.00 | $57.94 | 1.4M |
| 2024-11-06 | 57.03 | $57.45 | 1.6M |
| 2024-11-05 | 57.09 | $57.23 | 523627 |
| 2024-11-04 | 57.18 | $56.36 | 829100 |
| 2024-11-01 | 57.31 | $56.30 | 483000 |
| 2024-10-31 | 57.47 | $56.33 | 948300 |
| 2024-10-30 | 57.59 | $56.63 | 484738 |
| 2024-10-29 | 57.71 | $56.60 | 515700 |
| 2024-10-28 | 57.84 | $56.03 | 1.5M |
| 2024-10-25 | 58.01 | $55.64 | 967449 |
| 2024-10-24 | 58.17 | $55.63 | 883100 |
| 2024-10-23 | 58.41 | $55.19 | 777500 |
| 2024-10-22 | 58.58 | $56.35 | 1.2M |
| 2024-10-21 | 58.71 | $57.11 | 869200 |
| 2024-10-18 | 58.82 | $58.03 | 322300 |
| 2024-10-17 | 58.87 | $57.73 | 504200 |
| 2024-10-16 | 58.93 | $58.03 | 1.1M |
| 2024-10-15 | 58.91 | $57.69 | 1.0M |
| 2024-10-14 | 58.91 | $58.84 | 534024 |
| 2024-10-11 | 58.89 | $58.80 | 1.4M |
| 2024-10-10 | 58.84 | $58.67 | 1.9M |
| 2024-10-09 | 58.81 | $58.69 | 513300 |
| 2024-10-08 | 58.76 | $59.00 | 495014 |
| 2024-10-07 | 58.67 | $58.82 | 483728 |
| 2024-10-04 | 58.61 | $59.49 | 675700 |
| 2024-10-03 | 58.45 | $58.77 | 2.3M |
| 2024-10-02 | 58.44 | $59.00 | 1.1M |
| 2024-10-01 | 58.40 | $59.34 | 1.6M |
| 2024-09-30 | 58.37 | $59.28 | 625431 |
| 2024-09-27 | 58.38 | $58.84 | 1.8M |
| 2024-09-26 | 58.40 | $60.45 | 9.0M |
| 2024-09-25 | 58.33 | $58.76 | 1.2M |
| 2024-09-24 | 58.36 | $58.83 | 2.5M |
| 2024-09-23 | 58.35 | $59.38 | 1.6M |
| 2024-09-20 | 58.36 | $59.00 | 1.0M |
| 2024-09-19 | 58.32 | $59.00 | 1.2M |
| 2024-09-18 | 58.30 | $57.47 | 2.6M |
| 2024-09-17 | 58.32 | $57.71 | 1.7M |
| 2024-09-16 | 58.34 | $58.42 | 2.0M |
| 2024-09-13 | 58.29 | $57.86 | 1.4M |
| 2024-09-12 | 58.25 | $58.18 | 633830 |
| 2024-09-11 | 58.15 | $57.58 | 1.9M |
| 2024-09-10 | 58.06 | $57.29 | 630000 |
| 2024-09-09 | 57.92 | $57.51 | 1.9M |
| 2024-09-06 | 57.75 | $56.42 | 3.6M |
| 2024-09-05 | 57.64 | $58.52 | 1.1M |
| 2024-09-04 | 57.37 | $58.11 | 1.4M |
| 2024-09-03 | 57.08 | $58.69 | 3.1M |
| 2024-08-30 | 56.78 | $59.54 | 2.2M |
| 2024-08-29 | 56.48 | $59.18 | 3.9M |
| 2024-08-28 | 56.32 | $59.09 | 3.5M |
| 2024-08-27 | 56.30 | $59.35 | 3.4M |
| 2024-08-26 | 56.19 | $58.79 | 3.9M |
| 2024-08-23 | 56.10 | $59.49 | 4.3M |
| 2024-08-22 | 55.97 | $58.14 | 4.1M |
| 2024-08-21 | 55.87 | $58.61 | 4.2M |
| 2024-08-20 | 55.79 | $57.91 | 4.1M |
| 2024-08-19 | 55.80 | $58.19 | 3.4M |
| 2024-08-16 | 55.80 | $57.40 | 2.1M |
| 2024-08-15 | 55.82 | $57.08 | 2.3M |
| 2024-08-14 | 55.88 | $56.03 | 2.9M |
| 2024-08-13 | 56.04 | $55.94 | 3.2M |
| 2024-08-12 | 56.21 | $54.45 | 3.8M |
| 2024-08-09 | 56.42 | $54.12 | 1.9M |
| 2024-08-08 | 56.67 | $54.25 | 6.0M |
| 2024-08-07 | 56.89 | $53.11 | 8.4M |
| 2024-08-06 | 57.17 | $52.27 | 7.6M |
| 2024-08-05 | 57.45 | $52.56 | 11.3M |
| 2024-08-02 | 57.70 | $53.56 | 4.0M |
| 2024-08-01 | 57.91 | $55.96 | 2.7M |
| 2024-07-31 | 57.99 | $58.75 | 2.9M |
| 2024-07-30 | 57.90 | $57.10 | 937732 |
| 2024-07-29 | 57.85 | $57.03 | 1.7M |
| 2024-07-26 | 57.82 | $56.86 | 926925 |
| 2024-07-25 | 57.77 | $56.13 | 4.2M |
| 2024-07-24 | 57.75 | $57.03 | 3.2M |
| 2024-07-23 | 57.70 | $58.14 | 1.1M |
| 2024-07-22 | 57.54 | $58.16 | 950045 |
| 2024-07-19 | 57.37 | $57.91 | 1.2M |
| 2024-07-18 | 57.22 | $58.27 | 1.1M |
| 2024-07-17 | 57.07 | $59.14 | 1.5M |
| 2024-07-16 | 56.87 | $59.40 | 4.0M |
| 2024-07-15 | 56.67 | $58.72 | 1.8M |
| 2024-07-12 | 56.52 | $58.99 | 1.6M |
| 2024-07-11 | 56.39 | $58.64 | 3.3M |
| 2024-07-10 | 56.28 | $58.83 | 1.6M |
| 2024-07-09 | 56.18 | $57.81 | 1.5M |
| 2024-07-08 | 56.12 | $57.54 | 1.4M |
| 2024-07-05 | 56.08 | $57.82 | 1.8M |
| 2024-07-03 | 56.04 | $57.43 | 603203 |
| 2024-07-02 | 56.03 | $56.96 | 1.0M |
| 2024-07-01 | 56.03 | $56.09 | 1.6M |
| 2024-06-28 | 56.07 | $56.43 | 1.1M |
| 2024-06-27 | 56.05 | $55.98 | 4.2M |
| 2024-06-26 | 56.02 | $55.73 | 750634 |
| 2024-06-25 | 56.07 | $55.93 | 1.4M |
| 2024-06-24 | 56.08 | $55.06 | 1.4M |
| 2024-06-21 | 56.11 | $54.64 | 641544 |
| 2024-06-20 | 56.18 | $55.00 | 2.3M |
| 2024-06-18 | 56.26 | $55.17 | 1.9M |
| 2024-06-17 | 56.34 | $55.14 | 788300 |
| 2024-06-14 | 56.41 | $55.56 | 647930 |
| 2024-06-13 | 56.44 | $55.55 | 944500 |
| 2024-06-12 | 56.50 | $56.56 | 1.7M |
| 2024-06-11 | 56.48 | $56.30 | 1.7M |
| 2024-06-10 | 56.45 | $56.98 | 688500 |
| 2024-06-07 | 56.40 | $56.47 | 1.7M |
| 2024-06-06 | 56.39 | $56.89 | 1.2M |
| 2024-06-05 | 56.34 | $56.93 | 2.9M |
| 2024-06-04 | 56.33 | $57.15 | 712800 |
| 2024-06-03 | 56.33 | $57.09 | 1.4M |
| 2024-05-31 | 56.33 | $56.75 | 3.3M |
| 2024-05-30 | 56.31 | $56.03 | 565540 |
| 2024-05-29 | 56.27 | $55.48 | 792613 |
| 2024-05-28 | 56.26 | $56.63 | 1.8M |
| 2024-05-24 | 56.21 | $56.31 | 3.2M |
| 2024-05-23 | 56.16 | $55.65 | 465100 |
| 2024-05-22 | 56.11 | $55.91 | 572521 |
| 2024-05-21 | 56.10 | $56.59 | 621849 |
| 2024-05-20 | 56.04 | $56.90 | 1.3M |
| 2024-05-17 | 55.95 | $56.52 | 1.2M |
| 2024-05-16 | 55.86 | $56.15 | 1.6M |
| 2024-05-15 | 55.80 | $56.74 | 1.1M |
| 2024-05-14 | 55.72 | $56.14 | 804200 |
| 2024-05-13 | 55.70 | $55.70 | 1.4M |
| 2024-05-10 | 55.74 | $55.94 | 528749 |
| 2024-05-09 | 55.78 | $56.20 | 2.1M |
| 2024-05-08 | 55.84 | $55.96 | 2.1M |
| 2024-05-07 | 55.89 | $56.67 | 972727 |
| 2024-05-06 | 55.95 | $57.30 | 942200 |
| 2024-05-03 | 55.97 | $57.01 | 1.5M |
| 2024-05-02 | 55.98 | $56.32 | 1.2M |
| 2024-05-01 | 56.03 | $55.21 | 1.2M |
| 2024-04-30 | 56.15 | $55.34 | 1.0M |
| 2024-04-29 | 56.25 | $55.72 | 1.3M |
| 2024-04-26 | 56.35 | $55.20 | 1.7M |
| 2024-04-25 | 56.52 | $54.73 | 1.4M |
| 2024-04-24 | 56.72 | $55.59 | 1.1M |
| 2024-04-23 | 56.87 | $55.36 | 819848 |
| 2024-04-22 | 57.01 | $55.22 | 2.3M |
| 2024-04-19 | 57.20 | $54.68 | 914914 |
| 2024-04-18 | 57.41 | $54.99 | 1.4M |
| 2024-04-17 | 57.59 | $55.11 | 1.4M |
| 2024-04-16 | 57.75 | $55.69 | 2.0M |
| 2024-04-15 | 57.86 | $56.51 | 2.0M |
| 2024-04-12 | 57.89 | $56.72 | 1.8M |
| 2024-04-11 | 57.88 | $57.44 | 1.5M |
| 2024-04-10 | 57.85 | $56.95 | 1.3M |
| 2024-04-09 | 57.87 | $57.88 | 1.3M |
| 2024-04-08 | 57.83 | $57.67 | 1.3M |
| 2024-04-05 | 57.86 | $57.35 | 977628 |
| 2024-04-04 | 57.92 | $57.17 | 2.5M |
| 2024-04-03 | 57.98 | $57.75 | 1.1M |
| 2024-04-02 | 57.97 | $57.35 | 1.9M |
| 2024-04-01 | 57.96 | $57.67 | 2.4M |
| 2024-03-28 | 57.95 | $58.55 | 736900 |
| 2024-03-27 | 57.86 | $58.76 | 883500 |
| 2024-03-26 | 57.73 | $58.51 | 2.3M |
| 2024-03-25 | 57.63 | $58.25 | 1.2M |
| 2024-03-22 | 57.55 | $58.94 | 2.5M |
| 2024-03-21 | 57.43 | $58.93 | 1.6M |
| 2024-03-20 | 57.30 | $58.66 | 1.5M |
| 2024-03-19 | 57.14 | $58.19 | 2.7M |
| 2024-03-18 | 57.02 | $57.91 | 2.3M |
| 2024-03-15 | 56.89 | $57.06 | 1.8M |
| 2024-03-14 | 56.81 | $56.62 | 2.3M |
| 2024-03-13 | 56.72 | $56.83 | 1.7M |
| 2024-03-12 | 56.61 | $57.35 | 1.2M |
| 2024-03-11 | 56.48 | $57.04 | 1.4M |
| 2024-03-08 | 56.36 | $58.32 | 1.7M |
| 2024-03-07 | 56.16 | $58.45 | 881500 |
| 2024-03-06 | 55.97 | $58.43 | 3.1M |
| 2024-03-05 | 55.76 | $57.52 | 5.4M |
| 2024-03-04 | 55.59 | $57.22 | 1.2M |
| 2024-03-01 | 55.45 | $57.54 | 621646 |
| 2024-02-29 | 55.32 | $56.59 | 1.5M |
| 2024-02-28 | 55.20 | $56.22 | 583822 |
| 2024-02-27 | 55.09 | $56.61 | 811925 |
| 2024-02-26 | 54.97 | $56.49 | 4.1M |
| 2024-02-23 | 54.82 | $56.53 | 1.6M |
| 2024-02-22 | 54.69 | $56.40 | 6.9M |
| 2024-02-21 | 54.58 | $55.55 | 855300 |
| 2024-02-20 | 54.50 | $55.65 | 1.8M |
| 2024-02-16 | 54.45 | $55.37 | 576700 |
| 2024-02-15 | 54.38 | $55.38 | 2.5M |
| 2024-02-14 | 54.30 | $54.84 | 2.4M |
| 2024-02-13 | 54.23 | $54.67 | 2.2M |
| 2024-02-12 | 54.19 | $54.84 | 1.1M |
| 2024-02-09 | 54.17 | $54.56 | 1.3M |
| 2024-02-08 | 54.14 | $54.36 | 670300 |
| 2024-02-07 | 54.09 | $54.56 | 2.0M |
| 2024-02-06 | 53.99 | $54.22 | 1.5M |
| 2024-02-05 | 53.92 | $54.22 | 595500 |
| 2024-02-02 | 53.82 | $54.47 | 893031 |
| 2024-02-01 | 53.68 | $54.82 | 1.2M |
| 2024-01-31 | 53.52 | $54.22 | 1.4M |
| 2024-01-30 | 53.41 | $54.01 | 1.5M |
| 2024-01-29 | 53.34 | $54.19 | 583200 |
| 2024-01-26 | 53.25 | $53.53 | 541100 |
| 2024-01-25 | 53.18 | $53.94 | 1.3M |
| 2024-01-24 | 53.08 | $54.15 | 1.9M |
| 2024-01-23 | 52.96 | $54.09 | 2.5M |
| 2024-01-22 | 52.84 | $54.60 | 2.0M |
| 2024-01-19 | 52.65 | $53.95 | 644424 |
| 2024-01-18 | 52.50 | $53.84 | 1.3M |
| 2024-01-17 | 52.44 | $53.35 | 973300 |
| 2024-01-16 | 52.40 | $53.97 | 1.9M |
| 2024-01-12 | 52.36 | $54.40 | 2.4M |
| 2024-01-11 | 52.30 | $53.91 | 5.6M |
| 2024-01-10 | 52.23 | $53.43 | 4.5M |
| 2024-01-09 | 52.19 | $52.52 | 1.2M |
| 2024-01-08 | 52.19 | $52.84 | 758000 |
| 2024-01-05 | 52.17 | $52.09 | 588444 |
| 2024-01-04 | 52.18 | $51.68 | 657547 |
| 2024-01-03 | 52.18 | $51.76 | 936601 |
| 2024-01-02 | 52.18 | $52.04 | 1.1M |
| 2023-12-29 | 52.22 | $52.52 | 2.1M |
| 2023-12-28 | 52.20 | $52.43 | 1.2M |
| 2023-12-27 | 52.18 | $52.12 | 1.0M |
| 2023-12-26 | 52.18 | $51.82 | 844900 |
| 2023-12-22 | 52.20 | $51.88 | 522700 |
| 2023-12-21 | 52.21 | $51.66 | 672308 |
| 2023-12-20 | 52.23 | $50.75 | 1.2M |
| 2023-12-19 | 52.28 | $51.04 | 2.0M |
| 2023-12-18 | 52.32 | $52.55 | 932616 |
| 2023-12-15 | 52.29 | $52.60 | 702100 |
| 2023-12-14 | 52.22 | $53.08 | 2.0M |
| 2023-12-13 | 52.12 | $53.33 | 1.1M |
| 2023-12-12 | 52.02 | $52.54 | 1.1M |
| 2023-12-11 | 51.91 | $52.64 | 679410 |
| 2023-12-08 | 51.80 | $52.33 | 592700 |
| 2023-12-07 | 51.68 | $52.62 | 2.5M |
| 2023-12-06 | 51.54 | $52.20 | 471413 |
| 2023-12-05 | 51.45 | $51.70 | 459000 |
| 2023-12-04 | 51.42 | $51.84 | 622900 |
| 2023-12-01 | 51.42 | $52.67 | 808538 |
| 2023-11-30 | 51.32 | $52.16 | 1.0M |
| 2023-11-29 | 51.22 | $52.09 | 704119 |
| 2023-11-28 | 51.07 | $52.13 | 499845 |
| 2023-11-27 | 50.89 | $52.13 | 1.3M |
| 2023-11-24 | 50.70 | $52.15 | 246218 |
| 2023-11-22 | 50.48 | $52.03 | 384400 |
| 2023-11-21 | 50.30 | $51.69 | 1.1M |
| 2023-11-20 | 50.15 | $51.98 | 1.8M |
| 2023-11-17 | 49.97 | $51.96 | 976508 |
| 2023-11-16 | 49.79 | $51.19 | 683145 |
| 2023-11-15 | 49.67 | $50.95 | 1.3M |
| 2023-11-14 | 49.58 | $51.37 | 2.0M |
| 2023-11-13 | 49.51 | $50.38 | 2.6M |
| 2023-11-10 | 49.48 | $50.41 | 846205 |
| 2023-11-09 | 49.44 | $49.96 | 653217 |
| 2023-11-08 | 49.46 | $49.74 | 767500 |
| 2023-11-07 | 49.48 | $50.56 | 1.4M |
| 2023-11-06 | 49.46 | $51.04 | 774800 |
| 2023-11-03 | 49.39 | $51.71 | 1.7M |
| 2023-11-02 | 49.28 | $50.85 | 1.8M |
| 2023-11-01 | 49.20 | $50.03 | 1.6M |
| 2023-10-31 | 49.12 | $49.19 | 2.0M |
| 2023-10-30 | 49.11 | $48.55 | 2.9M |
| 2023-10-27 | 49.17 | $48.21 | 606811 |
| 2023-10-26 | 49.27 | $47.78 | 1.1M |
| 2023-10-25 | 49.43 | $48.46 | 826400 |
| 2023-10-24 | 49.55 | $48.63 | 774134 |
| 2023-10-23 | 49.66 | $48.35 | 637012 |
| 2023-10-20 | 49.82 | $48.46 | 1.6M |
| 2023-10-19 | 49.97 | $48.78 | 1.4M |
| 2023-10-18 | 50.10 | $49.12 | 1.0M |
| 2023-10-17 | 50.26 | $49.90 | 1.3M |
| 2023-10-16 | 50.41 | $49.81 | 786500 |
| 2023-10-13 | 50.56 | $49.68 | 2.0M |
| 2023-10-12 | 50.70 | $50.26 | 1.0M |
| 2023-10-11 | 50.83 | $50.16 | 1.3M |
| 2023-10-10 | 50.92 | $50.24 | 820700 |
| 2023-10-09 | 51.01 | $49.63 | 2.4M |
| 2023-10-06 | 51.13 | $49.48 | 1.9M |
| 2023-10-05 | 51.22 | $49.34 | 906629 |
| 2023-10-04 | 51.35 | $48.39 | 1.1M |
| 2023-10-03 | 51.53 | $48.91 | 3.0M |
| 2023-10-02 | 51.68 | $49.81 | 779000 |
| 2023-09-29 | 51.77 | $50.24 | 3.9M |
| 2023-09-28 | 51.83 | $50.96 | 1.2M |
| 2023-09-27 | 51.83 | $50.89 | 2.0M |
| 2023-09-26 | 51.83 | $50.73 | 444405 |
| 2023-09-25 | 51.82 | $51.51 | 404600 |
| 2023-09-22 | 51.75 | $51.57 | 582522 |
| 2023-09-21 | 51.66 | $51.42 | 1.7M |
| 2023-09-20 | 51.61 | $52.26 | 976800 |
| 2023-09-19 | 51.48 | $52.95 | 697016 |
| 2023-09-18 | 51.31 | $52.71 | 311200 |
| 2023-09-15 | 51.15 | $52.57 | 446500 |
| 2023-09-14 | 50.99 | $52.83 | 808100 |
| 2023-09-13 | 50.83 | $51.96 | 789222 |
| 2023-09-12 | 50.74 | $52.01 | 857546 |
| 2023-09-11 | 50.68 | $52.00 | 411904 |
| 2023-09-08 | 50.64 | $51.42 | 2.0M |
| 2023-09-07 | 50.63 | $51.95 | 1.5M |
| 2023-09-06 | 50.58 | $51.94 | 2.5M |
| 2023-09-05 | 50.56 | $51.78 | 1.4M |
| 2023-09-01 | 50.56 | $51.76 | 3.3M |
| 2023-08-31 | 50.55 | $51.40 | 1.0M |
| 2023-08-30 | 50.53 | $50.86 | 1.4M |
| 2023-08-29 | 50.55 | $50.96 | 900442 |
| 2023-08-28 | 50.61 | $50.62 | 385500 |
| 2023-08-25 | 50.72 | $50.04 | 1.1M |
| 2023-08-24 | 50.87 | $49.74 | 472339 |
| 2023-08-23 | 51.02 | $50.42 | 799825 |
| 2023-08-22 | 51.12 | $49.76 | 585500 |
| 2023-08-21 | 51.23 | $49.51 | 645117 |
| 2023-08-18 | 51.36 | $49.46 | 911100 |
| 2023-08-17 | 51.49 | $49.37 | 932324 |
| 2023-08-16 | 51.62 | $49.57 | 517100 |
| 2023-08-15 | 51.78 | $50.20 | 410800 |
| 2023-08-14 | 51.90 | $50.75 | 580020 |
| 2023-08-11 | 51.96 | $51.19 | 462208 |
| 2023-08-10 | 52.00 | $51.27 | 312807 |
| 2023-08-09 | 52.06 | $51.04 | 371633 |
| 2023-08-08 | 52.10 | $51.45 | 1.3M |
| 2023-08-07 | 52.11 | $51.91 | 544418 |
| 2023-08-04 | 52.07 | $51.49 | 2.5M |
| 2023-08-03 | 52.06 | $50.95 | 739500 |
| 2023-08-02 | 52.04 | $51.23 | 610100 |
| 2023-08-01 | 52.05 | $52.21 | 847712 |
| 2023-07-31 | 52.02 | $52.83 | 1.6M |
| 2023-07-28 | 51.96 | $53.05 | 782000 |
| 2023-07-27 | 51.86 | $52.75 | 4.1M |
| 2023-07-26 | 51.80 | $52.33 | 411215 |
| 2023-07-25 | 51.73 | $52.11 | 785925 |
| 2023-07-24 | 51.66 | $52.03 | 357100 |
| 2023-07-21 | 51.59 | $51.99 | 667242 |
| 2023-07-20 | 51.59 | $52.05 | 1.3M |
| 2023-07-19 | 51.61 | $52.69 | 1.3M |
| 2023-07-18 | 51.56 | $52.68 | 3.2M |
| 2023-07-17 | 51.55 | $51.99 | 403018 |
| 2023-07-14 | 51.60 | $51.93 | 541900 |
| 2023-07-13 | 51.66 | $52.56 | 844400 |
| 2023-07-12 | 51.67 | $51.83 | 1.1M |
| 2023-07-11 | 51.68 | $51.49 | 861200 |
| 2023-07-10 | 51.69 | $51.24 | 1.7M |
| 2023-07-07 | 51.69 | $51.31 | 435300 |
| 2023-07-06 | 51.66 | $50.59 | 747246 |
| 2023-07-05 | 51.72 | $51.26 | 461421 |
| 2023-07-03 | 51.71 | $51.68 | 508915 |
| 2023-06-30 | 51.68 | $51.54 | 622606 |
| 2023-06-29 | 51.61 | $51.22 | 952900 |
| 2023-06-28 | 51.50 | $51.47 | 610607 |
| 2023-06-27 | 51.40 | $50.91 | 461100 |
| 2023-06-26 | 51.34 | $50.73 | 833024 |
| 2023-06-23 | 51.28 | $50.69 | 970200 |
| 2023-06-22 | 51.21 | $52.00 | 1.5M |
| 2023-06-21 | 51.10 | $52.36 | 2.3M |
| 2023-06-20 | 51.01 | $51.78 | 1.4M |
| 2023-06-16 | 50.93 | $52.50 | 614400 |
| 2023-06-15 | 50.82 | $53.00 | 1.4M |
| 2023-06-14 | 50.68 | $53.01 | 350500 |
| 2023-06-13 | 50.53 | $52.78 | 1.1M |
| 2023-06-12 | 50.39 | $52.03 | 746600 |
| 2023-06-09 | 50.27 | $51.71 | 574108 |
| 2023-06-08 | 50.16 | $51.14 | 1.6M |
| 2023-06-07 | 50.07 | $50.70 | 635409 |
| 2023-06-06 | 50.02 | $51.96 | 421000 |
| 2023-06-05 | 49.87 | $51.00 | 428716 |
| 2023-06-02 | 49.78 | $51.14 | 2.1M |
| 2023-06-01 | 49.65 | $50.13 | 309700 |
| 2023-05-31 | 49.56 | $48.95 | 585126 |
| 2023-05-30 | 49.52 | $49.39 | 273900 |
| 2023-05-26 | 49.48 | $49.70 | 235918 |
| 2023-05-25 | 49.43 | $49.54 | 501739 |
| 2023-05-24 | 49.40 | $49.29 | 3.5M |
| 2023-05-23 | 49.34 | $49.82 | 902400 |
| 2023-05-22 | 49.26 | $50.55 | 391800 |
| 2023-05-19 | 49.17 | $50.24 | 524600 |
| 2023-05-18 | 49.09 | $50.25 | 377700 |
| 2023-05-17 | 49.00 | $50.28 | 431500 |
| 2023-05-16 | 48.90 | $49.91 | 667200 |
| 2023-05-15 | 48.83 | $50.01 | 198300 |
| 2023-05-12 | 48.75 | $49.75 | 214100 |
| 2023-05-11 | 48.67 | $49.50 | 287700 |
| 2023-05-10 | 48.62 | $49.37 | 303400 |
| 2023-05-09 | 48.55 | $49.55 | 985300 |
| 2023-05-08 | 48.46 | $49.08 | 397400 |
| 2023-05-05 | 48.38 | $49.16 | 283600 |
| 2023-05-04 | 48.31 | $48.53 | 215408 |
| 2023-05-03 | 48.28 | $48.38 | 201900 |
| 2023-05-02 | 48.29 | $48.15 | 233603 |
| 2023-05-01 | 48.31 | $48.54 | 178700 |
| 2023-04-28 | 48.30 | $48.60 | 204003 |
| 2023-04-27 | 48.26 | $48.97 | 136028 |
| 2023-04-26 | 48.20 | $48.15 | 222300 |
| 2023-04-25 | 48.16 | $48.31 | 296027 |
| 2023-04-24 | 48.11 | $48.66 | 202900 |
| 2023-04-21 | 48.03 | $48.67 | 287400 |
| 2023-04-20 | 47.94 | $48.41 | 271000 |
| 2023-04-19 | 47.86 | $48.20 | 246644 |
| 2023-04-18 | 47.79 | $48.60 | 224300 |
| 2023-04-17 | 47.69 | $48.38 | 268400 |
| 2023-04-14 | 47.57 | $48.21 | 436910 |
| 2023-04-13 | 47.47 | $48.54 | 722507 |
| 2023-04-12 | 47.31 | $47.86 | 197226 |
| 2023-04-11 | 47.23 | $47.70 | 287610 |
| 2023-04-10 | 47.16 | $47.62 | 281100 |
| 2023-04-06 | 47.12 | $47.66 | 209900 |
| 2023-04-05 | 47.10 | $47.89 | 246500 |
| 2023-04-04 | 47.08 | $48.60 | 235534 |
| 2023-04-03 | 46.99 | $48.62 | 373734 |
| 2023-03-31 | 46.93 | $48.40 | 431000 |
| 2023-03-30 | 46.87 | $47.82 | 483100 |
| 2023-03-29 | 46.79 | $47.60 | 305336 |
| 2023-03-28 | 46.72 | $47.42 | 268626 |
| 2023-03-27 | 46.66 | $47.29 | 361600 |
| 2023-03-24 | 46.61 | $47.10 | 211400 |
| 2023-03-23 | 46.55 | $46.91 | 258923 |
| 2023-03-22 | 46.53 | $46.72 | 250000 |
| 2023-03-21 | 46.50 | $46.86 | 219000 |
| 2023-03-20 | 46.48 | $46.54 | 315530 |
| 2023-03-17 | 46.50 | $45.98 | 184881 |
| 2023-03-16 | 46.55 | $46.18 | 511122 |
| 2023-03-15 | 46.60 | $45.33 | 403445 |
| 2023-03-14 | 46.71 | $46.26 | 326417 |
| 2023-03-13 | 46.79 | $46.36 | 562736 |
| 2023-03-10 | 46.87 | $46.78 | 582200 |
| 2023-03-09 | 46.91 | $47.37 | 437300 |
| 2023-03-08 | 46.92 | $47.45 | 221517 |
| 2023-03-07 | 46.95 | $46.87 | 371700 |
| 2023-03-06 | 46.97 | $47.26 | 179000 |
| 2023-03-03 | 47.00 | $47.27 | 644400 |
| 2023-03-02 | 47.05 | $46.26 | 173800 |
| 2023-03-01 | 47.16 | $46.21 | 283337 |
| 2023-02-28 | 47.27 | $46.15 | 171700 |
| 2023-02-27 | 47.37 | $46.31 | 263739 |
| 2023-02-24 | 47.48 | $45.86 | 309528 |
| 2023-02-23 | 47.60 | $46.55 | 290100 |
| 2023-02-22 | 47.69 | $46.10 | 239500 |
| 2023-02-21 | 47.78 | $46.45 | 289300 |
| 2023-02-17 | 47.83 | $47.00 | 187100 |
| 2023-02-16 | 47.86 | $47.00 | 359300 |
| 2023-02-15 | 47.87 | $47.14 | 350926 |
| 2023-02-14 | 47.87 | $47.62 | 282200 |
| 2023-02-13 | 47.85 | $47.82 | 782400 |
| 2023-02-10 | 47.80 | $47.90 | 169702 |
| 2023-02-09 | 47.73 | $47.63 | 156549 |
| 2023-02-08 | 47.62 | $47.48 | 301032 |
| 2023-02-07 | 47.51 | $48.08 | 2.2M |
| 2023-02-06 | 47.37 | $47.36 | 209239 |
| 2023-02-03 | 47.26 | $47.78 | 424400 |
| 2023-02-02 | 47.07 | $48.36 | 381824 |
| 2023-02-01 | 46.89 | $48.48 | 369100 |
| 2023-01-31 | 46.72 | $48.33 | 268200 |
| 2023-01-30 | 46.55 | $48.18 | 413600 |
| 2023-01-27 | 46.40 | $48.41 | 212127 |
| 2023-01-26 | 46.20 | $48.34 | 321100 |
| 2023-01-25 | 46.03 | $48.41 | 4.6M |
| 2023-01-24 | 45.87 | $47.79 | 436327 |
| 2023-01-23 | 45.73 | $47.52 | 458100 |
| 2023-01-20 | 45.62 | $47.63 | 560908 |
| 2023-01-19 | 45.50 | $47.11 | 637800 |
| 2023-01-18 | 45.42 | $47.16 | 473000 |
| 2023-01-17 | 45.34 | $47.21 | 520300 |
| 2023-01-13 | 45.26 | $46.78 | 365124 |
| 2023-01-12 | 45.25 | $46.57 | 258401 |
| 2023-01-11 | 45.26 | $45.51 | 489026 |
| 2023-01-10 | 45.29 | $45.17 | 366800 |
| 2023-01-09 | 45.34 | $45.23 | 629000 |
| 2023-01-06 | 45.37 | $45.16 | 305639 |
| 2023-01-05 | 45.40 | $44.06 | 271111 |
| 2023-01-04 | 45.48 | $44.68 | 1.8M |
| 2023-01-03 | 45.53 | $45.13 | 457700 |
| 2022-12-30 | 45.60 | $44.90 | 453800 |
| 2022-12-29 | 45.70 | $45.24 | 290436 |
| 2022-12-28 | 45.77 | $44.45 | 320101 |
| 2022-12-27 | 45.85 | $44.97 | 321743 |
| 2022-12-23 | 45.92 | $45.11 | 313337 |
| 2022-12-22 | 46.00 | $45.10 | 408303 |
| 2022-12-21 | 46.06 | $45.24 | 759919 |
| 2022-12-20 | 46.09 | $45.29 | 560311 |
| 2022-12-19 | 46.07 | $45.36 | 491600 |
| 2022-12-16 | 46.06 | $45.63 | 465300 |
| 2022-12-15 | 46.05 | $45.58 | 1.1M |
| 2022-12-14 | 46.03 | $46.69 | 756747 |
| 2022-12-13 | 45.97 | $46.75 | 1.1M |
| 2022-12-12 | 45.89 | $46.09 | 344700 |
| 2022-12-09 | 45.88 | $46.09 | 472040 |
| 2022-12-08 | 45.82 | $45.96 | 268800 |
| 2022-12-07 | 45.65 | $45.69 | 408400 |
| 2022-12-06 | 45.53 | $45.55 | 458944 |
| 2022-12-05 | 45.39 | $45.68 | 1.0M |
| 2022-12-02 | 45.23 | $46.69 | 213800 |
| 2022-12-01 | 44.98 | $46.89 | 305332 |
| 2022-11-30 | 44.72 | $46.58 | 444400 |
| 2022-11-29 | 44.50 | $46.06 | 610500 |
| 2022-11-28 | 44.28 | $46.31 | 264100 |
| 2022-11-25 | 44.07 | $46.70 | 177100 |
| 2022-11-23 | 43.81 | $46.37 | 404732 |
| 2022-11-22 | 43.60 | $45.84 | 774700 |
| 2022-11-21 | 43.40 | $44.89 | 1.5M |
| 2022-11-18 | 43.20 | $45.24 | 344700 |
| 2022-11-17 | 43.00 | $45.25 | 232304 |
| 2022-11-16 | 42.76 | $45.31 | 519300 |
| 2022-11-15 | 42.52 | $45.44 | 608323 |
| 2022-11-14 | 42.29 | $45.19 | 541008 |
| 2022-11-11 | 42.08 | $45.77 | 449927 |
| 2022-11-10 | 41.81 | $44.98 | 948233 |
| 2022-11-09 | 41.62 | $42.55 | 375900 |
| 2022-11-08 | 41.53 | $43.29 | 451200 |
| 2022-11-07 | 41.42 | $42.73 | 988500 |
| 2022-11-04 | 41.36 | $42.52 | 456100 |
| 2022-11-03 | 41.31 | $41.66 | 586000 |
| 2022-11-02 | 41.33 | $41.77 | 619900 |
| 2022-11-01 | 41.37 | $42.08 | 722500 |
| 2022-10-31 | 41.41 | $41.73 | 810700 |
| 2022-10-28 | 41.41 | $42.02 | 701349 |
| 2022-10-27 | 41.35 | $41.59 | 508306 |
| 2022-10-26 | 41.33 | $42.08 | 757731 |
| 2022-10-25 | 41.30 | $41.82 | 394933 |
| 2022-10-24 | 41.26 | $40.91 | 649000 |
| 2022-10-21 | 41.27 | $41.25 | 679800 |
| 2022-10-20 | 41.30 | $40.55 | 787400 |
| 2022-10-19 | 41.41 | $40.51 | 668900 |
| 2022-10-18 | 41.50 | $40.78 | 411100 |
| 2022-10-17 | 41.61 | $40.94 | 568000 |
| 2022-10-14 | 41.73 | $40.50 | 569100 |
| 2022-10-13 | 41.86 | $41.12 | 1.0M |
| 2022-10-12 | 41.96 | $40.80 | 493200 |
| 2022-10-11 | 42.10 | $41.07 | 659500 |
| 2022-10-10 | 42.19 | $41.46 | 582944 |
| 2022-10-07 | 42.34 | $41.63 | 485200 |
| 2022-10-06 | 42.47 | $42.06 | 586400 |
| 2022-10-05 | 42.54 | $42.46 | 430600 |
| 2022-10-04 | 42.57 | $42.91 | 697300 |
| 2022-10-03 | 42.57 | $41.64 | 438418 |
| 2022-09-30 | 42.68 | $40.83 | 860533 |
| 2022-09-29 | 42.85 | $41.25 | 424409 |
| 2022-09-28 | 43.02 | $41.60 | 534345 |
| 2022-09-27 | 43.19 | $40.84 | 548649 |
| 2022-09-26 | 43.40 | $41.18 | 591502 |
| 2022-09-23 | 43.61 | $41.88 | 1.0M |
| 2022-09-22 | 43.85 | $42.71 | 746533 |
| 2022-09-21 | 44.01 | $42.38 | 490200 |
| 2022-09-20 | 44.20 | $42.89 | 1.1M |
| 2022-09-19 | 44.35 | $43.35 | 376013 |
| 2022-09-16 | 44.51 | $43.16 | 562146 |
| 2022-09-15 | 44.71 | $43.17 | 326330 |
| 2022-09-14 | 44.92 | $43.54 | 330421 |
| 2022-09-13 | 45.12 | $42.92 | 869221 |
| 2022-09-12 | 45.36 | $44.33 | 297000 |
| 2022-09-09 | 45.52 | $44.27 | 287432 |
| 2022-09-08 | 45.65 | $43.50 | 368410 |
| 2022-09-07 | 45.83 | $42.99 | 516700 |
| 2022-09-06 | 45.96 | $43.04 | 781704 |
| 2022-09-02 | 46.12 | $43.76 | 385435 |
| 2022-09-01 | 46.23 | $44.20 | 355900 |
| 2022-08-31 | 46.34 | $44.76 | 665326 |
| 2022-08-30 | 46.43 | $44.97 | 325700 |
| 2022-08-29 | 46.51 | $45.01 | 358615 |
| 2022-08-26 | 46.64 | $45.44 | 412310 |
| 2022-08-25 | 46.70 | $46.56 | 329521 |
| 2022-08-24 | 46.70 | $46.03 | 953616 |
| 2022-08-23 | 46.70 | $46.08 | 825000 |
| 2022-08-22 | 46.65 | $45.95 | 828825 |
| 2022-08-19 | 46.64 | $46.43 | 357119 |
| 2022-08-18 | 46.60 | $47.23 | 197600 |
| 2022-08-17 | 46.51 | $47.40 | 911605 |
| 2022-08-16 | 46.38 | $47.54 | 239100 |
| 2022-08-15 | 46.24 | $47.69 | 272132 |
| 2022-08-12 | 46.06 | $47.54 | 312439 |
| 2022-08-11 | 45.88 | $46.97 | 263000 |
| 2022-08-10 | 45.71 | $46.98 | 297300 |
| 2022-08-09 | 45.56 | $45.69 | 531000 |
| 2022-08-08 | 45.49 | $46.09 | 364611 |
| 2022-08-05 | 45.39 | $46.11 | 657000 |
| 2022-08-04 | 45.33 | $46.41 | 247300 |
| 2022-08-03 | 45.23 | $46.47 | 195900 |
| 2022-08-02 | 45.10 | $46.58 | 256346 |
| 2022-08-01 | 44.97 | $47.51 | 645700 |
| 2022-07-29 | 44.81 | $46.83 | 524609 |
| 2022-07-28 | 44.67 | $46.44 | 412700 |
| 2022-07-27 | 44.56 | $46.05 | 357400 |
| 2022-07-26 | 44.47 | $45.15 | 920700 |
| 2022-07-25 | 44.43 | $45.63 | 433310 |
| 2022-07-22 | 44.39 | $45.59 | 268500 |
| 2022-07-21 | 44.31 | $45.49 | 248900 |
| 2022-07-20 | 44.21 | $44.89 | 431000 |
| 2022-07-19 | 44.16 | $44.72 | 210718 |
| 2022-07-18 | 44.10 | $44.09 | 720440 |
| 2022-07-15 | 44.09 | $43.98 | 316300 |
| 2022-07-14 | 44.12 | $43.55 | 1.0M |
| 2022-07-13 | 44.15 | $43.99 | 935928 |
| 2022-07-12 | 44.17 | $44.20 | 378435 |
| 2022-07-11 | 44.24 | $44.16 | 403343 |
| 2022-07-08 | 44.35 | $44.78 | 283733 |
| 2022-07-07 | 44.45 | $44.54 | 680336 |
| 2022-07-06 | 44.60 | $43.89 | 380900 |
| 2022-07-05 | 44.76 | $43.96 | 277400 |
| 2022-07-01 | 44.91 | $44.26 | 420628 |
| 2022-06-30 | 45.10 | $44.07 | 499323 |
| 2022-06-29 | 45.27 | $44.16 | 434300 |
| 2022-06-28 | 45.44 | $44.32 | 393547 |
| 2022-06-27 | 45.63 | $44.35 | 330545 |
| 2022-06-24 | 45.80 | $44.79 | 288100 |
| 2022-06-23 | 45.93 | $43.92 | 412103 |
| 2022-06-22 | 46.09 | $43.62 | 327600 |
| 2022-06-21 | 46.29 | $43.86 | 526106 |
| 2022-06-17 | 46.45 | $43.43 | 795700 |
| 2022-06-16 | 46.60 | $43.95 | 379531 |
| 2022-06-15 | 46.70 | $44.55 | 498547 |
| 2022-06-14 | 46.80 | $44.11 | 967100 |
| 2022-06-13 | 46.91 | $44.42 | 487900 |
| 2022-06-10 | 47.00 | $45.63 | 606241 |
| 2022-06-09 | 47.00 | $46.48 | 346317 |
| 2022-06-08 | 46.93 | $46.75 | 8.3M |
| 2022-06-07 | 46.86 | $47.39 | 319145 |
| 2022-06-06 | 46.77 | $47.24 | 333400 |
| 2022-06-03 | 46.74 | $46.97 | 440200 |
| 2022-06-02 | 46.72 | $48.02 | 221100 |
| 2022-06-01 | 46.72 | $47.52 | 294306 |
| 2022-05-31 | 46.69 | $47.47 | 376600 |
| 2022-05-27 | 46.66 | $48.03 | 431918 |
| 2022-05-26 | 46.59 | $47.78 | 364200 |
| 2022-05-25 | 46.56 | $47.39 | 299700 |
| 2022-05-24 | 46.51 | $47.27 | 369100 |
| 2022-05-23 | 46.46 | $47.53 | 371508 |
| 2022-05-20 | 46.44 | $47.02 | 686800 |
| 2022-05-19 | 46.43 | $46.45 | 710600 |
| 2022-05-18 | 46.49 | $46.07 | 884300 |
| 2022-05-17 | 46.59 | $46.52 | 1.1M |
| 2022-05-16 | 46.64 | $46.17 | 1.3M |
| 2022-05-13 | 46.71 | $46.39 | 1.4M |
| 2022-05-12 | 46.79 | $45.50 | 2.2M |
| 2022-05-11 | 46.93 | $45.02 | 1.0M |
| 2022-05-10 | 47.05 | $45.51 | 768907 |
| 2022-05-09 | 47.18 | $45.45 | 1.1M |
| 2022-05-06 | 47.36 | $46.77 | 533318 |
| 2022-05-05 | 47.48 | $46.57 | 584502 |
| 2022-05-04 | 47.61 | $47.93 | 464303 |
| 2022-05-03 | 47.72 | $47.05 | 515800 |
| 2022-05-02 | 47.93 | $46.68 | 585500 |
| 2022-04-29 | 48.15 | $46.65 | 341800 |
| 2022-04-28 | 48.36 | $47.25 | 607000 |
| 2022-04-27 | 48.56 | $46.40 | 546700 |
| 2022-04-26 | 48.84 | $46.19 | 693200 |
| 2022-04-25 | 49.08 | $47.22 | 689200 |
| 2022-04-22 | 49.30 | $46.90 | 377000 |
| 2022-04-21 | 49.54 | $47.63 | 760900 |
| 2022-04-20 | 49.71 | $47.97 | 290600 |
| 2022-04-19 | 49.88 | $47.54 | 510500 |
| 2022-04-18 | 50.08 | $47.56 | 398546 |
| 2022-04-14 | 50.26 | $48.06 | 337500 |
| 2022-04-13 | 50.40 | $48.19 | 714500 |
| 2022-04-12 | 50.50 | $47.48 | 697747 |
| 2022-04-11 | 50.58 | $48.15 | 816902 |
| 2022-04-08 | 50.59 | $48.91 | 242408 |
| 2022-04-07 | 50.56 | $49.18 | 267904 |
| 2022-04-06 | 50.55 | $49.27 | 443612 |
| 2022-04-05 | 50.55 | $50.08 | 719000 |
| 2022-04-04 | 50.45 | $51.38 | 240602 |
| 2022-04-01 | 50.31 | $51.02 | 248600 |
| 2022-03-31 | 50.28 | $50.74 | 413144 |
| 2022-03-30 | 50.30 | $51.35 | 2.8M |
| 2022-03-29 | 50.30 | $51.95 | 314302 |
| 2022-03-28 | 50.25 | $50.94 | 354500 |
| 2022-03-25 | 50.30 | $51.68 | 331613 |
| 2022-03-24 | 50.34 | $51.66 | 428820 |
| 2022-03-23 | 50.31 | $51.10 | 342101 |
| 2022-03-22 | 50.34 | $51.45 | 501300 |
| 2022-03-21 | 50.37 | $51.35 | 348400 |
| 2022-03-18 | 50.42 | $51.33 | 417040 |
| 2022-03-17 | 50.49 | $50.73 | 679400 |
| 2022-03-16 | 50.62 | $50.24 | 676900 |
| 2022-03-15 | 50.78 | $49.17 | 1.3M |
| 2022-03-14 | 50.95 | $48.32 | 768705 |
| 2022-03-11 | 51.17 | $48.24 | 1.3M |
| 2022-03-10 | 51.42 | $49.08 | 775620 |
| 2022-03-09 | 51.66 | $49.25 | 377900 |
| 2022-03-08 | 51.86 | $47.94 | 442400 |
| 2022-03-07 | 52.11 | $48.65 | 572500 |
| 2022-03-04 | 52.32 | $50.44 | 735600 |
| 2022-03-03 | 52.43 | $51.04 | 529202 |
| 2022-03-02 | 52.55 | $51.36 | 762121 |
| 2022-03-01 | 52.63 | $51.09 | 651800 |
| 2022-02-28 | 52.71 | $51.93 | 786700 |
| 2022-02-25 | 52.70 | $52.34 | 2.3M |
| 2022-02-24 | 52.66 | $51.24 | 500548 |
| 2022-02-23 | 52.71 | $51.52 | 283700 |
| 2022-02-22 | 52.78 | $52.09 | 354530 |
| 2022-02-18 | 52.84 | $52.49 | 720200 |
| 2022-02-17 | 52.88 | $52.58 | 355400 |
| 2022-02-16 | 52.93 | $53.37 | 559605 |
| 2022-02-15 | 52.95 | $53.36 | 296400 |
| 2022-02-14 | 53.01 | $52.75 | 263000 |
| 2022-02-11 | 53.14 | $52.71 | 256508 |
| 2022-02-10 | 53.27 | $53.13 | 267100 |
| 2022-02-09 | 53.41 | $54.01 | 191600 |
| 2022-02-08 | 53.47 | $53.23 | 255200 |
| 2022-02-07 | 53.55 | $52.91 | 257500 |
| 2022-02-04 | 53.65 | $52.90 | 423700 |
| 2022-02-03 | 53.76 | $52.48 | 408835 |
| 2022-02-02 | 53.92 | $53.59 | 397836 |
| 2022-02-01 | 54.03 | $52.78 | 447300 |
| 2022-01-31 | 54.15 | $52.80 | 363602 |
| 2022-01-28 | 54.26 | $51.73 | 572315 |
| 2022-01-27 | 54.43 | $51.49 | 847706 |
| 2022-01-26 | 54.61 | $52.25 | 592449 |
| 2022-01-25 | 54.77 | $53.02 | 404300 |
| 2022-01-24 | 54.89 | $53.16 | 718906 |
| 2022-01-21 | 55.00 | $53.38 | 596845 |
| 2022-01-20 | 55.09 | $53.58 | 389100 |
| 2022-01-19 | 55.16 | $53.81 | 341841 |
| 2022-01-18 | 55.29 | $54.47 | 405400 |
| 2022-01-14 | 55.41 | $55.31 | 310913 |
| 2022-01-13 | 55.53 | $55.41 | 372900 |
| 2022-01-12 | 55.63 | $55.97 | 367600 |
| 2022-01-11 | 55.66 | $55.21 | 401723 |
| 2022-01-10 | 55.72 | $54.74 | 2.0M |
| 2022-01-07 | 55.84 | $54.90 | 403448 |
| 2022-01-06 | 55.94 | $55.18 | 436522 |
| 2022-01-05 | 56.06 | $55.61 | 438622 |
| 2022-01-04 | 56.16 | $55.84 | 686843 |
| 2022-01-03 | 56.18 | $55.10 | 550400 |
| 2021-12-31 | 56.23 | $55.08 | 200721 |
| 2021-12-30 | 56.27 | $55.04 | 395533 |
| 2021-12-29 | 56.27 | $55.18 | 334200 |
| 2021-12-28 | 56.28 | $55.41 | 447823 |
| 2021-12-27 | 56.30 | $55.38 | 470600 |
| 2021-12-23 | 56.33 | $55.43 | 373200 |
| 2021-12-22 | 56.42 | $55.15 | 380000 |
| 2021-12-21 | 56.57 | $55.06 | 376737 |
| 2021-12-20 | 56.71 | $56.40 | 559300 |
| 2021-12-17 | 56.80 | $56.88 | 276500 |
| 2021-12-16 | 56.87 | $57.55 | 385245 |
| 2021-12-15 | 56.89 | $57.51 | 551321 |
| 2021-12-14 | 56.93 | $56.52 | 1.9M |
| 2021-12-13 | 57.02 | $56.48 | 3.0M |
| 2021-12-10 | 57.12 | $57.05 | 150244 |
| 2021-12-09 | 57.15 | $57.03 | 275800 |
| 2021-12-08 | 57.17 | $57.51 | 252726 |
| 2021-12-07 | 57.20 | $57.56 | 350400 |
| 2021-12-06 | 57.26 | $56.24 | 319200 |
| 2021-12-03 | 57.38 | $56.21 | 609000 |
| 2021-12-02 | 57.51 | $55.81 | 352210 |
| 2021-12-01 | 57.63 | $54.96 | 277722 |
| 2021-11-30 | 57.78 | $55.36 | 647230 |
| 2021-11-29 | 57.91 | $55.90 | 346605 |
| 2021-11-26 | 57.98 | $55.93 | 815921 |
| 2021-11-24 | 58.05 | $57.35 | 449844 |
| 2021-11-23 | 58.02 | $58.01 | 276639 |
| 2021-11-22 | 57.98 | $58.00 | 189600 |
| 2021-11-19 | 57.94 | $58.21 | 253200 |
| 2021-11-18 | 57.89 | $58.12 | 219126 |
| 2021-11-17 | 57.82 | $58.01 | 238338 |
| 2021-11-16 | 57.81 | $58.28 | 247800 |
| 2021-11-15 | 57.79 | $58.39 | 273800 |
| 2021-11-12 | 57.74 | $58.51 | 345700 |
| 2021-11-11 | 57.70 | $57.68 | 177800 |
| 2021-11-10 | 57.68 | $57.33 | 261226 |
| 2021-11-09 | 57.65 | $58.20 | 299100 |
| 2021-11-08 | 57.57 | $58.62 | 255737 |
| 2021-11-05 | 57.49 | $58.77 | 184600 |
| 2021-11-04 | 57.40 | $58.68 | 242600 |
| 2021-11-03 | 57.32 | $58.27 | 425814 |
| 2021-11-02 | 57.24 | $57.99 | 682131 |
| 2021-11-01 | 57.21 | $58.00 | 758400 |
| 2021-10-29 | 57.15 | $57.21 | 2.4M |
| 2021-10-28 | 57.22 | $57.27 | 3.0M |
| 2021-10-27 | 57.30 | $56.80 | 3.1M |
| 2021-10-26 | 57.43 | $57.22 | 3.4M |
| 2021-10-25 | 57.53 | $57.23 | 5.1M |
| 2021-10-22 | 57.70 | $57.21 | 6.9M |
| 2021-10-21 | 57.88 | $56.75 | 4.6M |
| 2021-10-20 | 58.09 | $57.71 | 1.2M |
| 2021-10-19 | 58.23 | $57.86 | 1.7M |
| 2021-10-18 | 58.39 | $57.47 | 1.0M |
| 2021-10-15 | 58.54 | $57.80 | 464500 |
| 2021-10-14 | 58.71 | $57.20 | 268807 |
| 2021-10-13 | 58.94 | $56.67 | 256900 |
| 2021-10-12 | 59.20 | $56.70 | 180000 |
| 2021-10-11 | 59.43 | $57.08 | 256000 |
| 2021-10-08 | 59.66 | $56.85 | 1.4M |
| 2021-10-07 | 59.86 | $57.07 | 243128 |
| 2021-10-06 | 60.05 | $56.78 | 398145 |
| 2021-10-05 | 60.23 | $57.28 | 284032 |
| 2021-10-04 | 60.40 | $56.92 | 360900 |
| 2021-10-01 | 60.56 | $58.56 | 324131 |
| 2021-09-30 | 60.55 | $58.74 | 365935 |
| 2021-09-29 | 60.52 | $59.40 | 182600 |
| 2021-09-28 | 60.41 | $59.35 | 309700 |
| 2021-09-27 | 60.29 | $60.66 | 300432 |
| 2021-09-24 | 60.11 | $60.72 | 765443 |
| 2021-09-23 | 59.91 | $60.96 | 161211 |
| 2021-09-22 | 59.70 | $60.51 | 214600 |
| 2021-09-21 | 59.53 | $60.99 | 193813 |
| 2021-09-20 | 59.30 | $60.51 | 322513 |
| 2021-09-17 | 59.07 | $61.31 | 245600 |
| 2021-09-16 | 58.79 | $61.77 | 600800 |
| 2021-09-15 | 58.52 | $61.89 | 578200 |
| 2021-09-14 | 58.26 | $61.31 | 264800 |
| 2021-09-13 | 58.04 | $61.67 | 206000 |
| 2021-09-10 | 57.84 | $60.82 | 387300 |
| 2021-09-09 | 57.66 | $60.85 | 202100 |
| 2021-09-08 | 57.49 | $60.40 | 694242 |
| 2021-09-07 | 57.31 | $60.65 | 562300 |
| 2021-09-03 | 57.12 | $60.06 | 463600 |
| 2021-09-02 | 56.95 | $58.38 | 236334 |
| 2021-09-01 | 56.87 | $58.16 | 260347 |
| 2021-08-31 | 56.79 | $57.31 | 310500 |
| 2021-08-30 | 56.78 | $56.95 | 277103 |
| 2021-08-27 | 56.77 | $57.03 | 387309 |
| 2021-08-26 | 56.73 | $56.65 | 290337 |
| 2021-08-25 | 56.74 | $56.87 | 195245 |
| 2021-08-24 | 56.72 | $57.01 | 237200 |
| 2021-08-23 | 56.69 | $56.48 | 222033 |
| 2021-08-20 | 56.69 | $55.80 | 303400 |
| 2021-08-19 | 56.74 | $55.81 | 412138 |
| 2021-08-18 | 56.78 | $56.29 | 277040 |
| 2021-08-17 | 56.79 | $56.62 | 334804 |
| 2021-08-16 | 56.76 | $57.08 | 226336 |
| 2021-08-13 | 56.68 | $57.50 | 237200 |
| 2021-08-12 | 56.62 | $57.33 | 190900 |
| 2021-08-11 | 56.60 | $57.49 | 238000 |
| 2021-08-10 | 56.60 | $56.77 | 324800 |
| 2021-08-09 | 56.62 | $56.72 | 221935 |
| 2021-08-06 | 56.65 | $56.74 | 376700 |
| 2021-08-05 | 56.68 | $56.87 | 219800 |
| 2021-08-04 | 56.62 | $56.52 | 249800 |
| 2021-08-03 | 56.63 | $57.16 | 651500 |
| 2021-08-02 | 56.60 | $56.69 | 481700 |
| 2021-07-30 | 56.61 | $56.19 | 310908 |
| 2021-07-29 | 56.62 | $56.76 | 584630 |
| 2021-07-28 | 56.61 | $56.60 | 458211 |
| 2021-07-27 | 56.63 | $56.31 | 241019 |
| 2021-07-26 | 56.67 | $56.60 | 491212 |
| 2021-07-23 | 56.71 | $56.83 | 362214 |
| 2021-07-22 | 56.71 | $56.50 | 149200 |
| 2021-07-21 | 56.71 | $56.54 | 266917 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
75.13
2026-07-17
Close Price
$73.09
Vol: 886300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
41.39
Average
55.97
Maximum
75.55
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 75.13 | $73.09 | 886300 |
| 2026-07-16 | 75.34 | $74.16 | 643931 |
| 2026-07-15 | 75.47 | $75.48 | 781635 |
| 2026-07-14 | 75.47 | $75.78 | 1.3M |
| 2026-07-13 | 75.43 | $74.81 | 780743 |
| 2026-07-10 | 75.50 | $76.33 | 564447 |
| 2026-07-09 | 75.41 | $75.55 | 956716 |
| 2026-07-08 | 75.40 | $74.77 | 2.9M |
| 2026-07-07 | 75.46 | $75.18 | 1.1M |
| 2026-07-06 | 75.49 | $77.01 | 485700 |
| 2026-07-02 | 75.33 | $75.22 | 1.4M |
| 2026-07-01 | 75.34 | $75.22 | 863400 |
| 2026-06-30 | 75.36 | $75.31 | 707716 |
| 2026-06-29 | 75.36 | $75.25 | 591940 |
| 2026-06-26 | 75.37 | $74.97 | 3.7M |
| 2026-06-25 | 75.42 | $75.38 | 1.6M |
| 2026-06-24 | 75.42 | $74.78 | 1.1M |
| 2026-06-23 | 75.49 | $74.90 | 732800 |
| 2026-06-22 | 75.55 | $78.14 | 820741 |
| 2026-06-18 | 75.28 | $77.94 | 956800 |
| 2026-06-17 | 74.99 | $76.61 | 1.7M |
| 2026-06-16 | 74.82 | $76.35 | 1.4M |
| 2026-06-15 | 74.66 | $76.34 | 1.7M |
| 2026-06-12 | 74.49 | $75.08 | 862485 |
| 2026-06-11 | 74.43 | $74.74 | 1.3M |
| 2026-06-10 | 74.39 | $72.63 | 2.1M |
| 2026-06-09 | 74.58 | $73.89 | 2.4M |
| 2026-06-08 | 74.65 | $74.65 | 976900 |
| 2026-06-05 | 74.65 | $73.67 | 1.8M |
| 2026-06-04 | 74.75 | $76.27 | 1.8M |
| 2026-06-03 | 74.59 | $76.04 | 1.4M |
| 2026-06-02 | 74.44 | $75.78 | 1.1M |
| 2026-06-01 | 74.30 | $75.35 | 1.9M |
| 2026-05-29 | 74.19 | $75.53 | 1.2M |
| 2026-05-28 | 74.05 | $75.40 | 1.1M |
| 2026-05-27 | 73.91 | $74.97 | 1.5M |
| 2026-05-26 | 73.79 | $75.45 | 866036 |
| 2026-05-22 | 73.62 | $74.49 | 1.4M |
| 2026-05-21 | 73.53 | $74.23 | 2.1M |
| 2026-05-20 | 73.46 | $74.17 | 2.7M |
| 2026-05-19 | 73.38 | $73.52 | 1.6M |
| 2026-05-18 | 73.37 | $73.99 | 2.9M |
| 2026-05-15 | 73.30 | $74.11 | 2.1M |
| 2026-05-14 | 73.21 | $74.99 | 3.1M |
| 2026-05-13 | 73.03 | $75.77 | 2.3M |
| 2026-05-12 | 72.74 | $74.96 | 1.6M |
| 2026-05-11 | 72.50 | $74.99 | 839028 |
| 2026-05-08 | 72.24 | $74.88 | 781102 |
| 2026-05-07 | 71.97 | $73.98 | 2.2M |
| 2026-05-06 | 71.75 | $74.55 | 948500 |
| 2026-05-05 | 71.46 | $72.53 | 817500 |
| 2026-05-04 | 71.35 | $71.65 | 4.4M |
| 2026-05-01 | 71.31 | $71.83 | 722729 |
| 2026-04-30 | 71.26 | $72.51 | 1.5M |
| 2026-04-29 | 71.13 | $70.57 | 1.4M |
| 2026-04-28 | 71.19 | $71.19 | 1.1M |
| 2026-04-27 | 71.19 | $71.20 | 1.4M |
| 2026-04-24 | 71.19 | $71.03 | 2.7M |
| 2026-04-23 | 71.20 | $70.81 | 1.5M |
| 2026-04-22 | 71.24 | $71.36 | 751722 |
| 2026-04-21 | 71.23 | $70.91 | 2.1M |
| 2026-04-20 | 71.26 | $72.69 | 1.3M |
| 2026-04-17 | 71.11 | $73.39 | 1.4M |
| 2026-04-16 | 70.87 | $72.76 | 4.7M |
| 2026-04-15 | 70.68 | $72.55 | 4.6M |
| 2026-04-14 | 70.48 | $72.74 | 722706 |
| 2026-04-13 | 70.24 | $72.01 | 1.1M |
| 2026-04-10 | 70.05 | $71.87 | 1.2M |
| 2026-04-09 | 69.86 | $71.91 | 6.0M |
| 2026-04-08 | 69.65 | $72.93 | 4.6M |
| 2026-04-07 | 69.30 | $69.73 | 1.8M |
| 2026-04-06 | 69.26 | $69.85 | 931000 |
| 2026-04-02 | 69.20 | $69.60 | 1.6M |
| 2026-04-01 | 69.15 | $70.65 | 3.2M |
| 2026-03-31 | 69.00 | $68.91 | 2.5M |
| 2026-03-30 | 69.00 | $66.65 | 1.9M |
| 2026-03-27 | 69.25 | $66.53 | 2.3M |
| 2026-03-26 | 69.54 | $67.54 | 1.3M |
| 2026-03-25 | 69.75 | $69.17 | 2.9M |
| 2026-03-24 | 69.81 | $68.01 | 3.1M |
| 2026-03-23 | 70.00 | $68.21 | 5.1M |
| 2026-03-20 | 70.19 | $66.26 | 2.1M |
| 2026-03-19 | 70.60 | $68.55 | 4.4M |
| 2026-03-18 | 70.82 | $68.69 | 1.8M |
| 2026-03-17 | 71.04 | $69.43 | 1.9M |
| 2026-03-16 | 71.21 | $69.43 | 2.8M |
| 2026-03-13 | 71.40 | $68.01 | 1.7M |
| 2026-03-12 | 71.75 | $68.69 | 1.7M |
| 2026-03-11 | 72.08 | $69.96 | 2.3M |
| 2026-03-10 | 72.30 | $70.50 | 4.0M |
| 2026-03-09 | 72.49 | $69.85 | 5.1M |
| 2026-03-06 | 72.77 | $69.18 | 2.1M |
| 2026-03-05 | 73.14 | $70.12 | 3.1M |
| 2026-03-04 | 73.46 | $72.33 | 2.8M |
| 2026-03-03 | 73.58 | $70.82 | 3.6M |
| 2026-03-02 | 73.87 | $73.65 | 1.5M |
| 2026-02-27 | 73.90 | $75.40 | 1.8M |
| 2026-02-26 | 73.74 | $75.47 | 1.8M |
| 2026-02-25 | 73.55 | $75.44 | 714800 |
| 2026-02-24 | 73.36 | $74.52 | 1.0M |
| 2026-02-23 | 73.23 | $74.62 | 1.2M |
| 2026-02-20 | 73.09 | $74.68 | 1.1M |
| 2026-02-19 | 72.92 | $74.47 | 773556 |
| 2026-02-18 | 72.76 | $74.58 | 868224 |
| 2026-02-17 | 72.57 | $74.97 | 1.4M |
| 2026-02-13 | 72.31 | $76.52 | 1.4M |
| 2026-02-12 | 71.87 | $76.21 | 2.1M |
| 2026-02-11 | 71.41 | $76.69 | 1.6M |
| 2026-02-10 | 70.86 | $75.95 | 1.8M |
| 2026-02-09 | 70.32 | $74.56 | 2.2M |
| 2026-02-06 | 69.87 | $72.90 | 1.7M |
| 2026-02-05 | 69.56 | $70.27 | 1.4M |
| 2026-02-04 | 69.48 | $71.36 | 1.7M |
| 2026-02-03 | 69.28 | $70.76 | 1.8M |
| 2026-02-02 | 69.13 | $69.97 | 1.2M |
| 2026-01-30 | 69.04 | $69.91 | 1.8M |
| 2026-01-29 | 68.95 | $70.16 | 2.4M |
| 2026-01-28 | 68.82 | $69.39 | 1.9M |
| 2026-01-27 | 68.76 | $70.00 | 1.3M |
| 2026-01-26 | 68.63 | $69.05 | 1.2M |
| 2026-01-23 | 68.58 | $69.02 | 1.4M |
| 2026-01-22 | 68.54 | $69.25 | 1.3M |
| 2026-01-21 | 68.46 | $69.17 | 1.0M |
| 2026-01-20 | 68.39 | $68.26 | 1.8M |
| 2026-01-16 | 68.40 | $69.78 | 1.4M |
| 2026-01-15 | 68.26 | $69.65 | 1.8M |
| 2026-01-14 | 68.11 | $69.35 | 1.3M |
| 2026-01-13 | 67.98 | $68.87 | 1.2M |
| 2026-01-12 | 67.89 | $69.48 | 1.3M |
| 2026-01-09 | 67.72 | $68.99 | 2.2M |
| 2026-01-08 | 67.58 | $67.62 | 2.0M |
| 2026-01-07 | 67.58 | $67.64 | 1.7M |
| 2026-01-06 | 67.57 | $67.74 | 1.2M |
| 2026-01-05 | 67.56 | $67.84 | 1.3M |
| 2026-01-02 | 67.53 | $66.37 | 1.6M |
| 2025-12-31 | 67.65 | $65.91 | 638331 |
| 2025-12-30 | 67.83 | $66.10 | 829800 |
| 2025-12-29 | 68.01 | $66.22 | 1.4M |
| 2025-12-26 | 68.20 | $66.03 | 782923 |
| 2025-12-24 | 68.43 | $66.07 | 661526 |
| 2025-12-23 | 68.68 | $66.22 | 1.7M |
| 2025-12-22 | 68.94 | $69.16 | 1.4M |
| 2025-12-19 | 68.91 | $69.27 | 1.5M |
| 2025-12-18 | 68.88 | $68.76 | 1.6M |
| 2025-12-17 | 68.89 | $68.58 | 2.2M |
| 2025-12-16 | 68.92 | $69.51 | 913911 |
| 2025-12-15 | 68.86 | $70.31 | 2.8M |
| 2025-12-12 | 68.71 | $69.52 | 1.9M |
| 2025-12-11 | 68.62 | $69.70 | 1.3M |
| 2025-12-10 | 68.51 | $69.47 | 1.3M |
| 2025-12-09 | 68.41 | $68.92 | 990911 |
| 2025-12-08 | 68.35 | $68.76 | 2.5M |
| 2025-12-05 | 68.31 | $69.21 | 810500 |
| 2025-12-04 | 68.21 | $69.11 | 1.2M |
| 2025-12-03 | 68.12 | $68.34 | 1.6M |
| 2025-12-02 | 68.10 | $68.27 | 1.5M |
| 2025-12-01 | 68.08 | $68.29 | 1.2M |
| 2025-11-28 | 68.06 | $68.68 | 842024 |
| 2025-11-26 | 67.99 | $68.93 | 836500 |
| 2025-11-25 | 67.89 | $67.84 | 1.1M |
| 2025-11-24 | 67.90 | $67.66 | 1.2M |
| 2025-11-21 | 67.92 | $67.20 | 1.9M |
| 2025-11-20 | 68.00 | $65.77 | 2.9M |
| 2025-11-19 | 68.23 | $66.76 | 1.1M |
| 2025-11-18 | 68.39 | $66.85 | 1.7M |
| 2025-11-17 | 68.55 | $68.19 | 1.4M |
| 2025-11-14 | 68.59 | $69.41 | 1.2M |
| 2025-11-13 | 68.50 | $68.63 | 1.3M |
| 2025-11-12 | 68.49 | $69.67 | 1.7M |
| 2025-11-11 | 68.36 | $69.18 | 1.3M |
| 2025-11-10 | 68.27 | $69.09 | 881801 |
| 2025-11-07 | 68.19 | $68.79 | 1.3M |
| 2025-11-06 | 68.12 | $68.55 | 1.6M |
| 2025-11-05 | 68.08 | $68.31 | 3.2M |
| 2025-11-04 | 68.06 | $68.34 | 1.2M |
| 2025-11-03 | 68.03 | $69.01 | 1.0M |
| 2025-10-31 | 67.92 | $68.81 | 1.2M |
| 2025-10-30 | 67.83 | $68.65 | 1.3M |
| 2025-10-29 | 67.74 | $68.64 | 3.9M |
| 2025-10-28 | 67.65 | $69.25 | 1.2M |
| 2025-10-27 | 67.48 | $68.99 | 676000 |
| 2025-10-24 | 67.32 | $68.14 | 897800 |
| 2025-10-23 | 67.23 | $67.90 | 723321 |
| 2025-10-22 | 67.16 | $67.91 | 1.6M |
| 2025-10-21 | 67.09 | $68.14 | 1.0M |
| 2025-10-20 | 66.97 | $68.97 | 973406 |
| 2025-10-17 | 66.76 | $67.68 | 1.4M |
| 2025-10-16 | 66.67 | $67.33 | 1.9M |
| 2025-10-15 | 66.60 | $67.14 | 1.4M |
| 2025-10-14 | 66.54 | $66.11 | 1.0M |
| 2025-10-13 | 66.59 | $65.51 | 2.8M |
| 2025-10-10 | 66.70 | $64.77 | 4.4M |
| 2025-10-09 | 66.90 | $67.34 | 1.1M |
| 2025-10-08 | 66.86 | $67.54 | 699628 |
| 2025-10-07 | 66.78 | $67.73 | 3.1M |
| 2025-10-06 | 66.68 | $68.74 | 996740 |
| 2025-10-03 | 66.47 | $67.56 | 820200 |
| 2025-10-02 | 66.35 | $66.22 | 3.8M |
| 2025-10-01 | 66.37 | $66.21 | 1.8M |
| 2025-09-30 | 66.38 | $66.32 | 4.7M |
| 2025-09-29 | 66.39 | $66.55 | 1.2M |
| 2025-09-26 | 66.37 | $66.49 | 2.4M |
| 2025-09-25 | 66.36 | $66.48 | 953611 |
| 2025-09-24 | 66.35 | $66.79 | 1.1M |
| 2025-09-23 | 66.30 | $67.00 | 750500 |
| 2025-09-22 | 66.23 | $67.15 | 1.0M |
| 2025-09-19 | 66.13 | $66.76 | 1.1M |
| 2025-09-18 | 66.07 | $67.35 | 1.0M |
| 2025-09-17 | 65.93 | $67.09 | 1.1M |
| 2025-09-16 | 65.81 | $67.25 | 3.0M |
| 2025-09-15 | 65.66 | $67.21 | 1.1M |
| 2025-09-12 | 65.50 | $66.75 | 907400 |
| 2025-09-11 | 65.36 | $67.18 | 772300 |
| 2025-09-10 | 65.17 | $66.43 | 2.8M |
| 2025-09-09 | 65.04 | $66.21 | 1.1M |
| 2025-09-08 | 64.92 | $66.95 | 766114 |
| 2025-09-05 | 64.70 | $65.45 | 1.2M |
| 2025-09-04 | 64.62 | $65.09 | 1.1M |
| 2025-09-03 | 64.58 | $64.45 | 921217 |
| 2025-09-02 | 64.59 | $64.65 | 686608 |
| 2025-08-29 | 64.58 | $64.69 | 899705 |
| 2025-08-28 | 64.57 | $65.56 | 868329 |
| 2025-08-27 | 64.47 | $64.98 | 1.6M |
| 2025-08-26 | 64.41 | $65.23 | 703328 |
| 2025-08-25 | 64.33 | $65.33 | 692223 |
| 2025-08-22 | 64.22 | $66.10 | 994319 |
| 2025-08-21 | 64.02 | $65.04 | 1.1M |
| 2025-08-20 | 63.92 | $65.80 | 2.4M |
| 2025-08-19 | 63.72 | $66.08 | 769100 |
| 2025-08-18 | 63.47 | $66.29 | 1.1M |
| 2025-08-15 | 63.17 | $66.18 | 1.6M |
| 2025-08-14 | 62.86 | $65.05 | 563400 |
| 2025-08-13 | 62.63 | $65.46 | 912018 |
| 2025-08-12 | 62.33 | $65.47 | 461523 |
| 2025-08-11 | 62.00 | $64.29 | 776304 |
| 2025-08-08 | 61.76 | $64.39 | 1.2M |
| 2025-08-07 | 61.48 | $63.35 | 725237 |
| 2025-08-06 | 61.28 | $62.86 | 716123 |
| 2025-08-05 | 61.12 | $62.01 | 980691 |
| 2025-08-04 | 61.02 | $62.19 | 1.2M |
| 2025-08-01 | 60.90 | $61.20 | 1.6M |
| 2025-07-31 | 60.87 | $60.79 | 1.4M |
| 2025-07-30 | 60.88 | $61.09 | 2.2M |
| 2025-07-29 | 60.85 | $60.99 | 2.1M |
| 2025-07-28 | 60.84 | $61.33 | 1.3M |
| 2025-07-25 | 60.79 | $62.47 | 1.7M |
| 2025-07-24 | 60.61 | $63.19 | 1.5M |
| 2025-07-23 | 60.34 | $63.15 | 6.4M |
| 2025-07-22 | 60.04 | $60.23 | 1.8M |
| 2025-07-21 | 60.02 | $59.89 | 1.2M |
| 2025-07-18 | 60.04 | $59.21 | 4.6M |
| 2025-07-17 | 60.12 | $59.73 | 3.5M |
| 2025-07-16 | 60.16 | $59.40 | 5.7M |
| 2025-07-15 | 60.25 | $59.11 | 1.6M |
| 2025-07-14 | 60.36 | $59.74 | 1.3M |
| 2025-07-11 | 60.43 | $59.67 | 1.4M |
| 2025-07-10 | 60.51 | $60.14 | 747200 |
| 2025-07-09 | 60.55 | $60.44 | 831429 |
| 2025-07-08 | 60.56 | $60.36 | 2.7M |
| 2025-07-07 | 60.58 | $60.04 | 1.8M |
| 2025-07-03 | 60.64 | $61.50 | 482302 |
| 2025-07-02 | 60.55 | $61.41 | 642200 |
| 2025-07-01 | 60.46 | $61.39 | 1.9M |
| 2025-06-30 | 60.36 | $61.78 | 1.3M |
| 2025-06-27 | 60.21 | $62.05 | 1.2M |
| 2025-06-26 | 60.02 | $60.97 | 1.7M |
| 2025-06-25 | 59.92 | $59.71 | 1.3M |
| 2025-06-24 | 59.94 | $59.98 | 3.4M |
| 2025-06-23 | 59.93 | $59.41 | 1.0M |
| 2025-06-20 | 59.99 | $59.18 | 662600 |
| 2025-06-18 | 60.07 | $60.23 | 1.5M |
| 2025-06-17 | 60.06 | $59.61 | 841433 |
| 2025-06-16 | 60.11 | $60.30 | 1.1M |
| 2025-06-13 | 60.08 | $60.23 | 3.0M |
| 2025-06-12 | 60.07 | $60.69 | 1.2M |
| 2025-06-11 | 60.00 | $60.27 | 712446 |
| 2025-06-10 | 59.98 | $60.41 | 640100 |
| 2025-06-09 | 59.93 | $60.43 | 1.5M |
| 2025-06-06 | 59.88 | $60.40 | 1.7M |
| 2025-06-05 | 59.82 | $60.04 | 2.4M |
| 2025-06-04 | 59.80 | $60.67 | 1.2M |
| 2025-06-03 | 59.71 | $60.70 | 2.4M |
| 2025-06-02 | 59.60 | $61.44 | 952400 |
| 2025-05-30 | 59.41 | $60.71 | 1.1M |
| 2025-05-29 | 59.27 | $60.58 | 1.2M |
| 2025-05-28 | 59.14 | $60.27 | 1.1M |
| 2025-05-27 | 59.02 | $61.36 | 3.5M |
| 2025-05-23 | 58.77 | $59.82 | 601833 |
| 2025-05-22 | 58.66 | $59.27 | 558300 |
| 2025-05-21 | 58.60 | $59.22 | 1.0M |
| 2025-05-20 | 58.53 | $59.74 | 788300 |
| 2025-05-19 | 58.40 | $59.44 | 833241 |
| 2025-05-16 | 58.29 | $59.35 | 354900 |
| 2025-05-15 | 58.18 | $59.21 | 562645 |
| 2025-05-14 | 58.08 | $58.48 | 1.5M |
| 2025-05-13 | 58.03 | $59.16 | 726520 |
| 2025-05-12 | 57.91 | $59.57 | 564707 |
| 2025-05-09 | 57.74 | $58.96 | 473000 |
| 2025-05-08 | 57.61 | $58.84 | 1.7M |
| 2025-05-07 | 57.48 | $58.97 | 1.6M |
| 2025-05-06 | 57.33 | $59.33 | 373731 |
| 2025-05-05 | 57.11 | $59.27 | 540520 |
| 2025-05-02 | 56.89 | $58.88 | 754045 |
| 2025-05-01 | 56.68 | $58.30 | 405433 |
| 2025-04-30 | 56.51 | $58.53 | 646700 |
| 2025-04-29 | 56.29 | $58.99 | 641347 |
| 2025-04-28 | 56.01 | $58.77 | 525400 |
| 2025-04-25 | 55.72 | $57.93 | 1.3M |
| 2025-04-24 | 55.49 | $57.54 | 998117 |
| 2025-04-23 | 55.27 | $56.92 | 2.9M |
| 2025-04-22 | 55.10 | $56.74 | 1.2M |
| 2025-04-21 | 54.93 | $55.62 | 1.4M |
| 2025-04-17 | 54.85 | $55.76 | 579203 |
| 2025-04-16 | 54.76 | $54.72 | 886559 |
| 2025-04-15 | 54.76 | $55.22 | 2.7M |
| 2025-04-14 | 54.71 | $54.77 | 1.4M |
| 2025-04-11 | 54.71 | $53.93 | 3.0M |
| 2025-04-10 | 54.79 | $52.56 | 3.1M |
| 2025-04-09 | 55.02 | $54.46 | 1.5M |
| 2025-04-08 | 55.08 | $50.49 | 2.8M |
| 2025-04-07 | 55.56 | $50.27 | 4.6M |
| 2025-04-04 | 56.12 | $50.42 | 2.9M |
| 2025-04-03 | 56.72 | $53.55 | 2.5M |
| 2025-04-02 | 57.06 | $55.83 | 547444 |
| 2025-04-01 | 57.18 | $55.83 | 768600 |
| 2025-03-31 | 57.33 | $56.13 | 1.2M |
| 2025-03-28 | 57.45 | $56.65 | 1.5M |
| 2025-03-27 | 57.54 | $57.80 | 1.3M |
| 2025-03-26 | 57.51 | $57.86 | 807722 |
| 2025-03-25 | 57.47 | $58.66 | 1.4M |
| 2025-03-24 | 57.35 | $58.19 | 988300 |
| 2025-03-21 | 57.26 | $58.34 | 1.5M |
| 2025-03-20 | 57.15 | $58.35 | 677805 |
| 2025-03-19 | 57.02 | $58.68 | 885500 |
| 2025-03-18 | 56.85 | $58.00 | 1.7M |
| 2025-03-17 | 56.72 | $58.15 | 1.2M |
| 2025-03-14 | 56.57 | $57.52 | 4.5M |
| 2025-03-13 | 56.47 | $56.67 | 977400 |
| 2025-03-12 | 56.45 | $56.87 | 1.1M |
| 2025-03-11 | 56.41 | $55.86 | 1.4M |
| 2025-03-10 | 56.47 | $56.21 | 1.9M |
| 2025-03-07 | 56.49 | $57.36 | 1.2M |
| 2025-03-06 | 56.40 | $56.90 | 1.5M |
| 2025-03-05 | 56.35 | $57.33 | 2.6M |
| 2025-03-04 | 56.25 | $56.10 | 1.5M |
| 2025-03-03 | 56.26 | $56.55 | 2.2M |
| 2025-02-28 | 56.23 | $55.98 | 1.8M |
| 2025-02-27 | 56.26 | $56.36 | 833204 |
| 2025-02-26 | 56.25 | $56.74 | 2.5M |
| 2025-02-25 | 56.20 | $56.72 | 1.4M |
| 2025-02-24 | 56.14 | $56.11 | 767603 |
| 2025-02-21 | 56.14 | $56.39 | 2.8M |
| 2025-02-20 | 56.12 | $56.87 | 1.4M |
| 2025-02-19 | 56.04 | $56.76 | 884326 |
| 2025-02-18 | 55.96 | $57.17 | 1.6M |
| 2025-02-14 | 55.84 | $56.53 | 601100 |
| 2025-02-13 | 55.76 | $56.52 | 1.1M |
| 2025-02-12 | 55.68 | $55.50 | 2.5M |
| 2025-02-11 | 55.70 | $56.11 | 1.5M |
| 2025-02-10 | 55.66 | $56.11 | 1.7M |
| 2025-02-07 | 55.61 | $55.91 | 1.6M |
| 2025-02-06 | 55.58 | $56.68 | 739100 |
| 2025-02-05 | 55.47 | $56.41 | 569303 |
| 2025-02-04 | 55.37 | $55.74 | 1.4M |
| 2025-02-03 | 55.33 | $55.27 | 1.0M |
| 2025-01-31 | 55.33 | $55.84 | 2.3M |
| 2025-01-30 | 55.28 | $56.47 | 568400 |
| 2025-01-29 | 55.16 | $55.66 | 5.9M |
| 2025-01-28 | 55.10 | $55.83 | 1.2M |
| 2025-01-27 | 55.03 | $55.39 | 1.9M |
| 2025-01-24 | 54.99 | $55.92 | 2.7M |
| 2025-01-23 | 54.89 | $55.40 | 683241 |
| 2025-01-22 | 54.84 | $54.89 | 3.8M |
| 2025-01-21 | 54.83 | $55.01 | 2.0M |
| 2025-01-17 | 54.81 | $54.09 | 1.5M |
| 2025-01-16 | 54.89 | $53.80 | 1.7M |
| 2025-01-15 | 55.00 | $54.18 | 1.5M |
| 2025-01-14 | 55.09 | $53.39 | 1.4M |
| 2025-01-13 | 55.27 | $53.48 | 2.0M |
| 2025-01-10 | 55.46 | $53.35 | 1.1M |
| 2025-01-08 | 55.68 | $54.79 | 1.1M |
| 2025-01-07 | 55.77 | $54.97 | 860500 |
| 2025-01-06 | 55.86 | $55.08 | 2.7M |
| 2025-01-03 | 55.94 | $55.01 | 3.0M |
| 2025-01-02 | 56.04 | $54.81 | 784022 |
| 2024-12-31 | 56.17 | $54.89 | 2.1M |
| 2024-12-30 | 56.30 | $54.91 | 1.3M |
| 2024-12-27 | 56.45 | $55.37 | 3.4M |
| 2024-12-26 | 56.56 | $55.02 | 650700 |
| 2024-12-24 | 56.72 | $54.29 | 444400 |
| 2024-12-23 | 56.98 | $55.86 | 1.5M |
| 2024-12-20 | 57.10 | $55.62 | 1.6M |
| 2024-12-19 | 57.25 | $55.75 | 2.1M |
| 2024-12-18 | 57.41 | $55.61 | 881900 |
| 2024-12-17 | 57.60 | $56.96 | 1.9M |
| 2024-12-16 | 57.67 | $57.14 | 1.2M |
| 2024-12-13 | 57.72 | $57.50 | 1.0M |
| 2024-12-12 | 57.75 | $58.21 | 1.5M |
| 2024-12-11 | 57.70 | $58.73 | 3.4M |
| 2024-12-10 | 57.59 | $57.92 | 1.0M |
| 2024-12-09 | 57.56 | $58.29 | 1.2M |
| 2024-12-06 | 57.48 | $58.79 | 1.5M |
| 2024-12-05 | 57.34 | $58.72 | 1.5M |
| 2024-12-04 | 57.19 | $58.86 | 3.1M |
| 2024-12-03 | 57.02 | $59.19 | 3.9M |
| 2024-12-02 | 56.79 | $58.39 | 3.0M |
| 2024-11-29 | 56.62 | $57.65 | 939113 |
| 2024-11-27 | 56.51 | $56.22 | 1.8M |
| 2024-11-26 | 56.55 | $56.39 | 2.3M |
| 2024-11-25 | 56.56 | $56.69 | 3.7M |
| 2024-11-22 | 56.55 | $56.31 | 4.6M |
| 2024-11-21 | 56.57 | $55.89 | 543000 |
| 2024-11-20 | 56.65 | $55.72 | 1.5M |
| 2024-11-19 | 56.74 | $56.13 | 830934 |
| 2024-11-18 | 56.81 | $56.26 | 586301 |
| 2024-11-15 | 56.87 | $55.91 | 882700 |
| 2024-11-14 | 56.97 | $56.17 | 1.1M |
| 2024-11-13 | 57.05 | $56.11 | 606700 |
| 2024-11-12 | 57.15 | $56.65 | 743139 |
| 2024-11-11 | 57.20 | $57.59 | 441746 |
| 2024-11-08 | 57.16 | $57.44 | 714700 |
| 2024-11-07 | 57.13 | $57.94 | 1.4M |
| 2024-11-06 | 57.04 | $57.45 | 1.6M |
| 2024-11-05 | 57.00 | $57.23 | 523627 |
| 2024-11-04 | 56.98 | $56.36 | 829100 |
| 2024-11-01 | 57.04 | $56.30 | 483000 |
| 2024-10-31 | 57.12 | $56.33 | 948300 |
| 2024-10-30 | 57.20 | $56.63 | 484738 |
| 2024-10-29 | 57.27 | $56.60 | 515700 |
| 2024-10-28 | 57.34 | $56.03 | 1.5M |
| 2024-10-25 | 57.47 | $55.64 | 967449 |
| 2024-10-24 | 57.67 | $55.63 | 883100 |
| 2024-10-23 | 57.88 | $55.19 | 777500 |
| 2024-10-22 | 58.16 | $56.35 | 1.2M |
| 2024-10-21 | 58.35 | $57.11 | 869200 |
| 2024-10-18 | 58.49 | $58.03 | 322300 |
| 2024-10-17 | 58.53 | $57.73 | 504200 |
| 2024-10-16 | 58.62 | $58.03 | 1.1M |
| 2024-10-15 | 58.68 | $57.69 | 1.0M |
| 2024-10-14 | 58.78 | $58.84 | 534024 |
| 2024-10-11 | 58.78 | $58.80 | 1.4M |
| 2024-10-10 | 58.78 | $58.67 | 1.9M |
| 2024-10-09 | 58.79 | $58.69 | 513300 |
| 2024-10-08 | 58.80 | $59.00 | 495014 |
| 2024-10-07 | 58.77 | $58.82 | 483728 |
| 2024-10-04 | 58.77 | $59.49 | 675700 |
| 2024-10-03 | 58.69 | $58.77 | 2.3M |
| 2024-10-02 | 58.69 | $59.00 | 1.1M |
| 2024-10-01 | 58.65 | $59.34 | 1.6M |
| 2024-09-30 | 58.58 | $59.28 | 625431 |
| 2024-09-27 | 58.51 | $58.84 | 1.8M |
| 2024-09-26 | 58.47 | $60.45 | 9.0M |
| 2024-09-25 | 58.26 | $58.76 | 1.2M |
| 2024-09-24 | 58.21 | $58.83 | 2.5M |
| 2024-09-23 | 58.15 | $59.38 | 1.6M |
| 2024-09-20 | 58.02 | $59.00 | 1.0M |
| 2024-09-19 | 57.91 | $59.00 | 1.2M |
| 2024-09-18 | 57.80 | $57.47 | 2.6M |
| 2024-09-17 | 57.83 | $57.71 | 1.7M |
| 2024-09-16 | 57.85 | $58.42 | 2.0M |
| 2024-09-13 | 57.79 | $57.86 | 1.4M |
| 2024-09-12 | 57.78 | $58.18 | 633830 |
| 2024-09-11 | 57.74 | $57.58 | 1.9M |
| 2024-09-10 | 57.75 | $57.29 | 630000 |
| 2024-09-09 | 57.80 | $57.51 | 1.9M |
| 2024-09-06 | 57.83 | $56.42 | 3.6M |
| 2024-09-05 | 57.98 | $58.52 | 1.1M |
| 2024-09-04 | 57.93 | $58.11 | 1.4M |
| 2024-09-03 | 57.91 | $58.69 | 3.1M |
| 2024-08-30 | 57.82 | $59.54 | 2.2M |
| 2024-08-29 | 57.64 | $59.18 | 3.9M |
| 2024-08-28 | 57.48 | $59.09 | 3.5M |
| 2024-08-27 | 57.31 | $59.35 | 3.4M |
| 2024-08-26 | 57.10 | $58.79 | 3.9M |
| 2024-08-23 | 56.92 | $59.49 | 4.3M |
| 2024-08-22 | 56.65 | $58.14 | 4.1M |
| 2024-08-21 | 56.49 | $58.61 | 4.2M |
| 2024-08-20 | 56.27 | $57.91 | 4.1M |
| 2024-08-19 | 56.10 | $58.19 | 3.4M |
| 2024-08-16 | 55.88 | $57.40 | 2.1M |
| 2024-08-15 | 55.72 | $57.08 | 2.3M |
| 2024-08-14 | 55.57 | $56.03 | 2.9M |
| 2024-08-13 | 55.53 | $55.94 | 3.2M |
| 2024-08-12 | 55.48 | $54.45 | 3.8M |
| 2024-08-09 | 55.59 | $54.12 | 1.9M |
| 2024-08-08 | 55.75 | $54.25 | 6.0M |
| 2024-08-07 | 55.90 | $53.11 | 8.4M |
| 2024-08-06 | 56.20 | $52.27 | 7.6M |
| 2024-08-05 | 56.61 | $52.56 | 11.3M |
| 2024-08-02 | 57.04 | $53.56 | 4.0M |
| 2024-08-01 | 57.40 | $55.96 | 2.7M |
| 2024-07-31 | 57.55 | $58.75 | 2.9M |
| 2024-07-30 | 57.43 | $57.10 | 937732 |
| 2024-07-29 | 57.46 | $57.03 | 1.7M |
| 2024-07-26 | 57.51 | $56.86 | 926925 |
| 2024-07-25 | 57.58 | $56.13 | 4.2M |
| 2024-07-24 | 57.73 | $57.03 | 3.2M |
| 2024-07-23 | 57.80 | $58.14 | 1.1M |
| 2024-07-22 | 57.77 | $58.16 | 950045 |
| 2024-07-19 | 57.73 | $57.91 | 1.2M |
| 2024-07-18 | 57.71 | $58.27 | 1.1M |
| 2024-07-17 | 57.65 | $59.14 | 1.5M |
| 2024-07-16 | 57.49 | $59.40 | 4.0M |
| 2024-07-15 | 57.29 | $58.72 | 1.8M |
| 2024-07-12 | 57.14 | $58.99 | 1.6M |
| 2024-07-11 | 56.95 | $58.64 | 3.3M |
| 2024-07-10 | 56.77 | $58.83 | 1.6M |
| 2024-07-09 | 56.55 | $57.81 | 1.5M |
| 2024-07-08 | 56.42 | $57.54 | 1.4M |
| 2024-07-05 | 56.30 | $57.82 | 1.8M |
| 2024-07-03 | 56.14 | $57.43 | 603203 |
| 2024-07-02 | 56.00 | $56.96 | 1.0M |
| 2024-07-01 | 55.90 | $56.09 | 1.6M |
| 2024-06-28 | 55.88 | $56.43 | 1.1M |
| 2024-06-27 | 55.83 | $55.98 | 4.2M |
| 2024-06-26 | 55.81 | $55.73 | 750634 |
| 2024-06-25 | 55.82 | $55.93 | 1.4M |
| 2024-06-24 | 55.81 | $55.06 | 1.4M |
| 2024-06-21 | 55.89 | $54.64 | 641544 |
| 2024-06-20 | 56.02 | $55.00 | 2.3M |
| 2024-06-18 | 56.12 | $55.17 | 1.9M |
| 2024-06-17 | 56.22 | $55.14 | 788300 |
| 2024-06-14 | 56.34 | $55.56 | 647930 |
| 2024-06-13 | 56.42 | $55.55 | 944500 |
| 2024-06-12 | 56.51 | $56.56 | 1.7M |
| 2024-06-11 | 56.51 | $56.30 | 1.7M |
| 2024-06-10 | 56.53 | $56.98 | 688500 |
| 2024-06-07 | 56.48 | $56.47 | 1.7M |
| 2024-06-06 | 56.48 | $56.89 | 1.2M |
| 2024-06-05 | 56.44 | $56.93 | 2.9M |
| 2024-06-04 | 56.39 | $57.15 | 712800 |
| 2024-06-03 | 56.31 | $57.09 | 1.4M |
| 2024-05-31 | 56.23 | $56.75 | 3.3M |
| 2024-05-30 | 56.17 | $56.03 | 565540 |
| 2024-05-29 | 56.18 | $55.48 | 792613 |
| 2024-05-28 | 56.26 | $56.63 | 1.8M |
| 2024-05-24 | 56.22 | $56.31 | 3.2M |
| 2024-05-23 | 56.21 | $55.65 | 465100 |
| 2024-05-22 | 56.27 | $55.91 | 572521 |
| 2024-05-21 | 56.31 | $56.59 | 621849 |
| 2024-05-20 | 56.28 | $56.90 | 1.3M |
| 2024-05-17 | 56.21 | $56.52 | 1.2M |
| 2024-05-16 | 56.18 | $56.15 | 1.6M |
| 2024-05-15 | 56.18 | $56.74 | 1.1M |
| 2024-05-14 | 56.12 | $56.14 | 804200 |
| 2024-05-13 | 56.12 | $55.70 | 1.4M |
| 2024-05-10 | 56.17 | $55.94 | 528749 |
| 2024-05-09 | 56.19 | $56.20 | 2.1M |
| 2024-05-08 | 56.19 | $55.96 | 2.1M |
| 2024-05-07 | 56.21 | $56.67 | 972727 |
| 2024-05-06 | 56.17 | $57.30 | 942200 |
| 2024-05-03 | 56.05 | $57.01 | 1.5M |
| 2024-05-02 | 55.95 | $56.32 | 1.2M |
| 2024-05-01 | 55.91 | $55.21 | 1.2M |
| 2024-04-30 | 55.98 | $55.34 | 1.0M |
| 2024-04-29 | 56.05 | $55.72 | 1.3M |
| 2024-04-26 | 56.08 | $55.20 | 1.7M |
| 2024-04-25 | 56.17 | $54.73 | 1.4M |
| 2024-04-24 | 56.33 | $55.59 | 1.1M |
| 2024-04-23 | 56.40 | $55.36 | 819848 |
| 2024-04-22 | 56.51 | $55.22 | 2.3M |
| 2024-04-19 | 56.65 | $54.68 | 914914 |
| 2024-04-18 | 56.86 | $54.99 | 1.4M |
| 2024-04-17 | 57.05 | $55.11 | 1.4M |
| 2024-04-16 | 57.26 | $55.69 | 2.0M |
| 2024-04-15 | 57.42 | $56.51 | 2.0M |
| 2024-04-12 | 57.52 | $56.72 | 1.8M |
| 2024-04-11 | 57.60 | $57.44 | 1.5M |
| 2024-04-10 | 57.62 | $56.95 | 1.3M |
| 2024-04-09 | 57.69 | $57.88 | 1.3M |
| 2024-04-08 | 57.67 | $57.67 | 1.3M |
| 2024-04-05 | 57.67 | $57.35 | 977628 |
| 2024-04-04 | 57.70 | $57.17 | 2.5M |
| 2024-04-03 | 57.76 | $57.75 | 1.1M |
| 2024-04-02 | 57.76 | $57.35 | 1.9M |
| 2024-04-01 | 57.81 | $57.67 | 2.4M |
| 2024-03-28 | 57.82 | $58.55 | 736900 |
| 2024-03-27 | 57.74 | $58.76 | 883500 |
| 2024-03-26 | 57.64 | $58.51 | 2.3M |
| 2024-03-25 | 57.54 | $58.25 | 1.2M |
| 2024-03-22 | 57.47 | $58.94 | 2.5M |
| 2024-03-21 | 57.31 | $58.93 | 1.6M |
| 2024-03-20 | 57.14 | $58.66 | 1.5M |
| 2024-03-19 | 56.98 | $58.19 | 2.7M |
| 2024-03-18 | 56.86 | $57.91 | 2.3M |
| 2024-03-15 | 56.75 | $57.06 | 1.8M |
| 2024-03-14 | 56.71 | $56.62 | 2.3M |
| 2024-03-13 | 56.72 | $56.83 | 1.7M |
| 2024-03-12 | 56.71 | $57.35 | 1.2M |
| 2024-03-11 | 56.65 | $57.04 | 1.4M |
| 2024-03-08 | 56.60 | $58.32 | 1.7M |
| 2024-03-07 | 56.42 | $58.45 | 881500 |
| 2024-03-06 | 56.21 | $58.43 | 3.1M |
| 2024-03-05 | 55.98 | $57.52 | 5.4M |
| 2024-03-04 | 55.81 | $57.22 | 1.2M |
| 2024-03-01 | 55.67 | $57.54 | 621646 |
| 2024-02-29 | 55.47 | $56.59 | 1.5M |
| 2024-02-28 | 55.35 | $56.22 | 583822 |
| 2024-02-27 | 55.26 | $56.61 | 811925 |
| 2024-02-26 | 55.12 | $56.49 | 4.1M |
| 2024-02-23 | 54.97 | $56.53 | 1.6M |
| 2024-02-22 | 54.81 | $56.40 | 6.9M |
| 2024-02-21 | 54.64 | $55.55 | 855300 |
| 2024-02-20 | 54.55 | $55.65 | 1.8M |
| 2024-02-16 | 54.43 | $55.37 | 576700 |
| 2024-02-15 | 54.33 | $55.38 | 2.5M |
| 2024-02-14 | 54.22 | $54.84 | 2.4M |
| 2024-02-13 | 54.15 | $54.67 | 2.2M |
| 2024-02-12 | 54.10 | $54.84 | 1.1M |
| 2024-02-09 | 54.02 | $54.56 | 1.3M |
| 2024-02-08 | 53.96 | $54.36 | 670300 |
| 2024-02-07 | 53.92 | $54.56 | 2.0M |
| 2024-02-06 | 53.86 | $54.22 | 1.5M |
| 2024-02-05 | 53.82 | $54.22 | 595500 |
| 2024-02-02 | 53.78 | $54.47 | 893031 |
| 2024-02-01 | 53.70 | $54.82 | 1.2M |
| 2024-01-31 | 53.59 | $54.22 | 1.4M |
| 2024-01-30 | 53.52 | $54.01 | 1.5M |
| 2024-01-29 | 53.47 | $54.19 | 583200 |
| 2024-01-26 | 53.39 | $53.53 | 541100 |
| 2024-01-25 | 53.38 | $53.94 | 1.3M |
| 2024-01-24 | 53.32 | $54.15 | 1.9M |
| 2024-01-23 | 53.23 | $54.09 | 2.5M |
| 2024-01-22 | 53.14 | $54.60 | 2.0M |
| 2024-01-19 | 52.98 | $53.95 | 644424 |
| 2024-01-18 | 52.88 | $53.84 | 1.3M |
| 2024-01-17 | 52.78 | $53.35 | 973300 |
| 2024-01-16 | 52.72 | $53.97 | 1.9M |
| 2024-01-12 | 52.59 | $54.40 | 2.4M |
| 2024-01-11 | 52.40 | $53.91 | 5.6M |
| 2024-01-10 | 52.24 | $53.43 | 4.5M |
| 2024-01-09 | 52.12 | $52.52 | 1.2M |
| 2024-01-08 | 52.07 | $52.84 | 758000 |
| 2024-01-05 | 51.99 | $52.09 | 588444 |
| 2024-01-04 | 51.98 | $51.68 | 657547 |
| 2024-01-03 | 52.01 | $51.76 | 936601 |
| 2024-01-02 | 52.04 | $52.04 | 1.1M |
| 2023-12-29 | 52.04 | $52.52 | 2.1M |
| 2023-12-28 | 51.99 | $52.43 | 1.2M |
| 2023-12-27 | 51.94 | $52.12 | 1.0M |
| 2023-12-26 | 51.92 | $51.82 | 844900 |
| 2023-12-22 | 51.93 | $51.88 | 522700 |
| 2023-12-21 | 51.94 | $51.66 | 672308 |
| 2023-12-20 | 51.97 | $50.75 | 1.2M |
| 2023-12-19 | 52.10 | $51.04 | 2.0M |
| 2023-12-18 | 52.21 | $52.55 | 932616 |
| 2023-12-15 | 52.17 | $52.60 | 702100 |
| 2023-12-14 | 52.13 | $53.08 | 2.0M |
| 2023-12-13 | 52.03 | $53.33 | 1.1M |
| 2023-12-12 | 51.89 | $52.54 | 1.1M |
| 2023-12-11 | 51.82 | $52.64 | 679410 |
| 2023-12-08 | 51.74 | $52.33 | 592700 |
| 2023-12-07 | 51.68 | $52.62 | 2.5M |
| 2023-12-06 | 51.58 | $52.20 | 471413 |
| 2023-12-05 | 51.51 | $51.70 | 459000 |
| 2023-12-04 | 51.49 | $51.84 | 622900 |
| 2023-12-01 | 51.45 | $52.67 | 808538 |
| 2023-11-30 | 51.33 | $52.16 | 1.0M |
| 2023-11-29 | 51.24 | $52.09 | 704119 |
| 2023-11-28 | 51.15 | $52.13 | 499845 |
| 2023-11-27 | 51.05 | $52.13 | 1.3M |
| 2023-11-24 | 50.93 | $52.15 | 246218 |
| 2023-11-22 | 50.80 | $52.03 | 384400 |
| 2023-11-21 | 50.67 | $51.69 | 1.1M |
| 2023-11-20 | 50.57 | $51.98 | 1.8M |
| 2023-11-17 | 50.42 | $51.96 | 976508 |
| 2023-11-16 | 50.26 | $51.19 | 683145 |
| 2023-11-15 | 50.16 | $50.95 | 1.3M |
| 2023-11-14 | 50.07 | $51.37 | 2.0M |
| 2023-11-13 | 49.94 | $50.38 | 2.6M |
| 2023-11-10 | 49.89 | $50.41 | 846205 |
| 2023-11-09 | 49.84 | $49.96 | 653217 |
| 2023-11-08 | 49.82 | $49.74 | 767500 |
| 2023-11-07 | 49.83 | $50.56 | 1.4M |
| 2023-11-06 | 49.76 | $51.04 | 774800 |
| 2023-11-03 | 49.62 | $51.71 | 1.7M |
| 2023-11-02 | 49.40 | $50.85 | 1.8M |
| 2023-11-01 | 49.25 | $50.03 | 1.6M |
| 2023-10-31 | 49.17 | $49.19 | 2.0M |
| 2023-10-30 | 49.16 | $48.55 | 2.9M |
| 2023-10-27 | 49.23 | $48.21 | 606811 |
| 2023-10-26 | 49.34 | $47.78 | 1.1M |
| 2023-10-25 | 49.50 | $48.46 | 826400 |
| 2023-10-24 | 49.61 | $48.63 | 774134 |
| 2023-10-23 | 49.71 | $48.35 | 637012 |
| 2023-10-20 | 49.85 | $48.46 | 1.6M |
| 2023-10-19 | 50.00 | $48.78 | 1.4M |
| 2023-10-18 | 50.13 | $49.12 | 1.0M |
| 2023-10-17 | 50.24 | $49.90 | 1.3M |
| 2023-10-16 | 50.27 | $49.81 | 786500 |
| 2023-10-13 | 50.32 | $49.68 | 2.0M |
| 2023-10-12 | 50.39 | $50.26 | 1.0M |
| 2023-10-11 | 50.40 | $50.16 | 1.3M |
| 2023-10-10 | 50.43 | $50.24 | 820700 |
| 2023-10-09 | 50.45 | $49.63 | 2.4M |
| 2023-10-06 | 50.53 | $49.48 | 1.9M |
| 2023-10-05 | 50.64 | $49.34 | 906629 |
| 2023-10-04 | 50.78 | $48.39 | 1.1M |
| 2023-10-03 | 51.03 | $48.91 | 3.0M |
| 2023-10-02 | 51.26 | $49.81 | 779000 |
| 2023-09-29 | 51.41 | $50.24 | 3.9M |
| 2023-09-28 | 51.53 | $50.96 | 1.2M |
| 2023-09-27 | 51.59 | $50.89 | 2.0M |
| 2023-09-26 | 51.66 | $50.73 | 444405 |
| 2023-09-25 | 51.76 | $51.51 | 404600 |
| 2023-09-22 | 51.79 | $51.57 | 582522 |
| 2023-09-21 | 51.81 | $51.42 | 1.7M |
| 2023-09-20 | 51.85 | $52.26 | 976800 |
| 2023-09-19 | 51.81 | $52.95 | 697016 |
| 2023-09-18 | 51.69 | $52.71 | 311200 |
| 2023-09-15 | 51.58 | $52.57 | 446500 |
| 2023-09-14 | 51.48 | $52.83 | 808100 |
| 2023-09-13 | 51.34 | $51.96 | 789222 |
| 2023-09-12 | 51.27 | $52.01 | 857546 |
| 2023-09-11 | 51.19 | $52.00 | 411904 |
| 2023-09-08 | 51.11 | $51.42 | 2.0M |
| 2023-09-07 | 51.08 | $51.95 | 1.5M |
| 2023-09-06 | 50.99 | $51.94 | 2.5M |
| 2023-09-05 | 50.88 | $51.78 | 1.4M |
| 2023-09-01 | 50.79 | $51.76 | 3.3M |
| 2023-08-31 | 50.69 | $51.40 | 1.0M |
| 2023-08-30 | 50.61 | $50.86 | 1.4M |
| 2023-08-29 | 50.59 | $50.96 | 900442 |
| 2023-08-28 | 50.55 | $50.62 | 385500 |
| 2023-08-25 | 50.54 | $50.04 | 1.1M |
| 2023-08-24 | 50.59 | $49.74 | 472339 |
| 2023-08-23 | 50.68 | $50.42 | 799825 |
| 2023-08-22 | 50.71 | $49.76 | 585500 |
| 2023-08-21 | 50.81 | $49.51 | 645117 |
| 2023-08-18 | 50.95 | $49.46 | 911100 |
| 2023-08-17 | 51.10 | $49.37 | 932324 |
| 2023-08-16 | 51.29 | $49.57 | 517100 |
| 2023-08-15 | 51.47 | $50.20 | 410800 |
| 2023-08-14 | 51.60 | $50.75 | 580020 |
| 2023-08-11 | 51.69 | $51.19 | 462208 |
| 2023-08-10 | 51.74 | $51.27 | 312807 |
| 2023-08-09 | 51.79 | $51.04 | 371633 |
| 2023-08-08 | 51.87 | $51.45 | 1.3M |
| 2023-08-07 | 51.92 | $51.91 | 544418 |
| 2023-08-04 | 51.92 | $51.49 | 2.5M |
| 2023-08-03 | 51.96 | $50.95 | 739500 |
| 2023-08-02 | 52.07 | $51.23 | 610100 |
| 2023-08-01 | 52.16 | $52.21 | 847712 |
| 2023-07-31 | 52.15 | $52.83 | 1.6M |
| 2023-07-28 | 52.08 | $53.05 | 782000 |
| 2023-07-27 | 51.98 | $52.75 | 4.1M |
| 2023-07-26 | 51.90 | $52.33 | 411215 |
| 2023-07-25 | 51.85 | $52.11 | 785925 |
| 2023-07-24 | 51.82 | $52.03 | 357100 |
| 2023-07-21 | 51.80 | $51.99 | 667242 |
| 2023-07-20 | 51.78 | $52.05 | 1.3M |
| 2023-07-19 | 51.76 | $52.69 | 1.3M |
| 2023-07-18 | 51.66 | $52.68 | 3.2M |
| 2023-07-17 | 51.55 | $51.99 | 403018 |
| 2023-07-14 | 51.50 | $51.93 | 541900 |
| 2023-07-13 | 51.46 | $52.56 | 844400 |
| 2023-07-12 | 51.34 | $51.83 | 1.1M |
| 2023-07-11 | 51.29 | $51.49 | 861200 |
| 2023-07-10 | 51.27 | $51.24 | 1.7M |
| 2023-07-07 | 51.27 | $51.31 | 435300 |
| 2023-07-06 | 51.27 | $50.59 | 747246 |
| 2023-07-05 | 51.34 | $51.26 | 461421 |
| 2023-07-03 | 51.35 | $51.68 | 508915 |
| 2023-06-30 | 51.31 | $51.54 | 622606 |
| 2023-06-29 | 51.29 | $51.22 | 952900 |
| 2023-06-28 | 51.30 | $51.47 | 610607 |
| 2023-06-27 | 51.28 | $50.91 | 461100 |
| 2023-06-26 | 51.32 | $50.73 | 833024 |
| 2023-06-23 | 51.38 | $50.69 | 970200 |
| 2023-06-22 | 51.45 | $52.00 | 1.5M |
| 2023-06-21 | 51.40 | $52.36 | 2.3M |
| 2023-06-20 | 51.30 | $51.78 | 1.4M |
| 2023-06-16 | 51.24 | $52.50 | 614400 |
| 2023-06-15 | 51.11 | $53.00 | 1.4M |
| 2023-06-14 | 50.91 | $53.01 | 350500 |
| 2023-06-13 | 50.69 | $52.78 | 1.1M |
| 2023-06-12 | 50.47 | $52.03 | 746600 |
| 2023-06-09 | 50.31 | $51.71 | 574108 |
| 2023-06-08 | 50.16 | $51.14 | 1.6M |
| 2023-06-07 | 50.06 | $50.70 | 635409 |
| 2023-06-06 | 49.99 | $51.96 | 421000 |
| 2023-06-05 | 49.78 | $51.00 | 428716 |
| 2023-06-02 | 49.66 | $51.14 | 2.1M |
| 2023-06-01 | 49.50 | $50.13 | 309700 |
| 2023-05-31 | 49.43 | $48.95 | 585126 |
| 2023-05-30 | 49.48 | $49.39 | 273900 |
| 2023-05-26 | 49.49 | $49.70 | 235918 |
| 2023-05-25 | 49.47 | $49.54 | 501739 |
| 2023-05-24 | 49.46 | $49.29 | 3.5M |
| 2023-05-23 | 49.48 | $49.82 | 902400 |
| 2023-05-22 | 49.45 | $50.55 | 391800 |
| 2023-05-19 | 49.33 | $50.24 | 524600 |
| 2023-05-18 | 49.24 | $50.25 | 377700 |
| 2023-05-17 | 49.13 | $50.28 | 431500 |
| 2023-05-16 | 49.01 | $49.91 | 667200 |
| 2023-05-15 | 48.91 | $50.01 | 198300 |
| 2023-05-12 | 48.80 | $49.75 | 214100 |
| 2023-05-11 | 48.70 | $49.50 | 287700 |
| 2023-05-10 | 48.61 | $49.37 | 303400 |
| 2023-05-09 | 48.53 | $49.55 | 985300 |
| 2023-05-08 | 48.43 | $49.08 | 397400 |
| 2023-05-05 | 48.36 | $49.16 | 283600 |
| 2023-05-04 | 48.27 | $48.53 | 215408 |
| 2023-05-03 | 48.24 | $48.38 | 201900 |
| 2023-05-02 | 48.23 | $48.15 | 233603 |
| 2023-05-01 | 48.24 | $48.54 | 178700 |
| 2023-04-28 | 48.21 | $48.60 | 204003 |
| 2023-04-27 | 48.17 | $48.97 | 136028 |
| 2023-04-26 | 48.08 | $48.15 | 222300 |
| 2023-04-25 | 48.07 | $48.31 | 296027 |
| 2023-04-24 | 48.05 | $48.66 | 202900 |
| 2023-04-21 | 47.99 | $48.67 | 287400 |
| 2023-04-20 | 47.91 | $48.41 | 271000 |
| 2023-04-19 | 47.86 | $48.20 | 246644 |
| 2023-04-18 | 47.83 | $48.60 | 224300 |
| 2023-04-17 | 47.74 | $48.38 | 268400 |
| 2023-04-14 | 47.68 | $48.21 | 436910 |
| 2023-04-13 | 47.62 | $48.54 | 722507 |
| 2023-04-12 | 47.52 | $47.86 | 197226 |
| 2023-04-11 | 47.49 | $47.70 | 287610 |
| 2023-04-10 | 47.47 | $47.62 | 281100 |
| 2023-04-06 | 47.45 | $47.66 | 209900 |
| 2023-04-05 | 47.43 | $47.89 | 246500 |
| 2023-04-04 | 47.38 | $48.60 | 235534 |
| 2023-04-03 | 47.25 | $48.62 | 373734 |
| 2023-03-31 | 47.11 | $48.40 | 431000 |
| 2023-03-30 | 46.97 | $47.82 | 483100 |
| 2023-03-29 | 46.88 | $47.60 | 305336 |
| 2023-03-28 | 46.80 | $47.42 | 268626 |
| 2023-03-27 | 46.74 | $47.29 | 361600 |
| 2023-03-24 | 46.68 | $47.10 | 211400 |
| 2023-03-23 | 46.64 | $46.91 | 258923 |
| 2023-03-22 | 46.61 | $46.72 | 250000 |
| 2023-03-21 | 46.60 | $46.86 | 219000 |
| 2023-03-20 | 46.57 | $46.54 | 315530 |
| 2023-03-17 | 46.57 | $45.98 | 184881 |
| 2023-03-16 | 46.63 | $46.18 | 511122 |
| 2023-03-15 | 46.68 | $45.33 | 403445 |
| 2023-03-14 | 46.83 | $46.26 | 326417 |
| 2023-03-13 | 46.88 | $46.36 | 562736 |
| 2023-03-10 | 46.94 | $46.78 | 582200 |
| 2023-03-09 | 46.96 | $47.37 | 437300 |
| 2023-03-08 | 46.91 | $47.45 | 221517 |
| 2023-03-07 | 46.86 | $46.87 | 371700 |
| 2023-03-06 | 46.86 | $47.26 | 179000 |
| 2023-03-03 | 46.81 | $47.27 | 644400 |
| 2023-03-02 | 46.76 | $46.26 | 173800 |
| 2023-03-01 | 46.82 | $46.21 | 283337 |
| 2023-02-28 | 46.88 | $46.15 | 171700 |
| 2023-02-27 | 46.96 | $46.31 | 263739 |
| 2023-02-24 | 47.03 | $45.86 | 309528 |
| 2023-02-23 | 47.15 | $46.55 | 290100 |
| 2023-02-22 | 47.21 | $46.10 | 239500 |
| 2023-02-21 | 47.33 | $46.45 | 289300 |
| 2023-02-17 | 47.42 | $47.00 | 187100 |
| 2023-02-16 | 47.47 | $47.00 | 359300 |
| 2023-02-15 | 47.52 | $47.14 | 350926 |
| 2023-02-14 | 47.56 | $47.62 | 282200 |
| 2023-02-13 | 47.55 | $47.82 | 782400 |
| 2023-02-10 | 47.52 | $47.90 | 169702 |
| 2023-02-09 | 47.48 | $47.63 | 156549 |
| 2023-02-08 | 47.46 | $47.48 | 301032 |
| 2023-02-07 | 47.46 | $48.08 | 2.2M |
| 2023-02-06 | 47.40 | $47.36 | 209239 |
| 2023-02-03 | 47.40 | $47.78 | 424400 |
| 2023-02-02 | 47.36 | $48.36 | 381824 |
| 2023-02-01 | 47.26 | $48.48 | 369100 |
| 2023-01-31 | 47.13 | $48.33 | 268200 |
| 2023-01-30 | 47.00 | $48.18 | 413600 |
| 2023-01-27 | 46.88 | $48.41 | 212127 |
| 2023-01-26 | 46.72 | $48.34 | 321100 |
| 2023-01-25 | 46.55 | $48.41 | 4.6M |
| 2023-01-24 | 46.35 | $47.79 | 436327 |
| 2023-01-23 | 46.20 | $47.52 | 458100 |
| 2023-01-20 | 46.06 | $47.63 | 560908 |
| 2023-01-19 | 45.89 | $47.11 | 637800 |
| 2023-01-18 | 45.77 | $47.16 | 473000 |
| 2023-01-17 | 45.62 | $47.21 | 520300 |
| 2023-01-13 | 45.45 | $46.78 | 365124 |
| 2023-01-12 | 45.31 | $46.57 | 258401 |
| 2023-01-11 | 45.18 | $45.51 | 489026 |
| 2023-01-10 | 45.14 | $45.17 | 366800 |
| 2023-01-09 | 45.14 | $45.23 | 629000 |
| 2023-01-06 | 45.13 | $45.16 | 305639 |
| 2023-01-05 | 45.13 | $44.06 | 271111 |
| 2023-01-04 | 45.24 | $44.68 | 1.8M |
| 2023-01-03 | 45.30 | $45.13 | 457700 |
| 2022-12-30 | 45.32 | $44.90 | 453800 |
| 2022-12-29 | 45.36 | $45.24 | 290436 |
| 2022-12-28 | 45.37 | $44.45 | 320101 |
| 2022-12-27 | 45.47 | $44.97 | 321743 |
| 2022-12-23 | 45.52 | $45.11 | 313337 |
| 2022-12-22 | 45.57 | $45.10 | 408303 |
| 2022-12-21 | 45.62 | $45.24 | 759919 |
| 2022-12-20 | 45.66 | $45.29 | 560311 |
| 2022-12-19 | 45.69 | $45.36 | 491600 |
| 2022-12-16 | 45.73 | $45.63 | 465300 |
| 2022-12-15 | 45.74 | $45.58 | 1.1M |
| 2022-12-14 | 45.76 | $46.69 | 756747 |
| 2022-12-13 | 45.66 | $46.75 | 1.1M |
| 2022-12-12 | 45.54 | $46.09 | 344700 |
| 2022-12-09 | 45.49 | $46.09 | 472040 |
| 2022-12-08 | 45.42 | $45.96 | 268800 |
| 2022-12-07 | 45.37 | $45.69 | 408400 |
| 2022-12-06 | 45.33 | $45.55 | 458944 |
| 2022-12-05 | 45.31 | $45.68 | 1.0M |
| 2022-12-02 | 45.27 | $46.69 | 213800 |
| 2022-12-01 | 45.12 | $46.89 | 305332 |
| 2022-11-30 | 44.94 | $46.58 | 444400 |
| 2022-11-29 | 44.76 | $46.06 | 610500 |
| 2022-11-28 | 44.63 | $46.31 | 264100 |
| 2022-11-25 | 44.45 | $46.70 | 177100 |
| 2022-11-23 | 44.21 | $46.37 | 404732 |
| 2022-11-22 | 43.98 | $45.84 | 774700 |
| 2022-11-21 | 43.79 | $44.89 | 1.5M |
| 2022-11-18 | 43.67 | $45.24 | 344700 |
| 2022-11-17 | 43.51 | $45.25 | 232304 |
| 2022-11-16 | 43.32 | $45.31 | 519300 |
| 2022-11-15 | 43.12 | $45.44 | 608323 |
| 2022-11-14 | 42.87 | $45.19 | 541008 |
| 2022-11-11 | 42.63 | $45.77 | 449927 |
| 2022-11-10 | 42.30 | $44.98 | 948233 |
| 2022-11-09 | 42.01 | $42.55 | 375900 |
| 2022-11-08 | 41.96 | $43.29 | 451200 |
| 2022-11-07 | 41.82 | $42.73 | 988500 |
| 2022-11-04 | 41.72 | $42.52 | 456100 |
| 2022-11-03 | 41.64 | $41.66 | 586000 |
| 2022-11-02 | 41.63 | $41.77 | 619900 |
| 2022-11-01 | 41.62 | $42.08 | 722500 |
| 2022-10-31 | 41.57 | $41.73 | 810700 |
| 2022-10-28 | 41.55 | $42.02 | 701349 |
| 2022-10-27 | 41.51 | $41.59 | 508306 |
| 2022-10-26 | 41.50 | $42.08 | 757731 |
| 2022-10-25 | 41.43 | $41.82 | 394933 |
| 2022-10-24 | 41.39 | $40.91 | 649000 |
| 2022-10-21 | 41.45 | $41.25 | 679800 |
| 2022-10-20 | 41.47 | $40.55 | 787400 |
| 2022-10-19 | 41.56 | $40.51 | 668900 |
| 2022-10-18 | 41.67 | $40.78 | 411100 |
| 2022-10-17 | 41.77 | $40.94 | 568000 |
| 2022-10-14 | 41.85 | $40.50 | 569100 |
| 2022-10-13 | 42.00 | $41.12 | 1.0M |
| 2022-10-12 | 42.09 | $40.80 | 493200 |
| 2022-10-11 | 42.22 | $41.07 | 659500 |
| 2022-10-10 | 42.35 | $41.46 | 582944 |
| 2022-10-07 | 42.44 | $41.63 | 485200 |
| 2022-10-06 | 42.52 | $42.06 | 586400 |
| 2022-10-05 | 42.57 | $42.46 | 430600 |
| 2022-10-04 | 42.58 | $42.91 | 697300 |
| 2022-10-03 | 42.55 | $41.64 | 438418 |
| 2022-09-30 | 42.65 | $40.83 | 860533 |
| 2022-09-29 | 42.84 | $41.25 | 424409 |
| 2022-09-28 | 43.00 | $41.60 | 534345 |
| 2022-09-27 | 43.15 | $40.84 | 548649 |
| 2022-09-26 | 43.40 | $41.18 | 591502 |
| 2022-09-23 | 43.63 | $41.88 | 1.0M |
| 2022-09-22 | 43.81 | $42.71 | 746533 |
| 2022-09-21 | 43.93 | $42.38 | 490200 |
| 2022-09-20 | 44.09 | $42.89 | 1.1M |
| 2022-09-19 | 44.22 | $43.35 | 376013 |
| 2022-09-16 | 44.31 | $43.16 | 562146 |
| 2022-09-15 | 44.43 | $43.17 | 326330 |
| 2022-09-14 | 44.56 | $43.54 | 330421 |
| 2022-09-13 | 44.67 | $42.92 | 869221 |
| 2022-09-12 | 44.85 | $44.33 | 297000 |
| 2022-09-09 | 44.91 | $44.27 | 287432 |
| 2022-09-08 | 44.98 | $43.50 | 368410 |
| 2022-09-07 | 45.13 | $42.99 | 516700 |
| 2022-09-06 | 45.36 | $43.04 | 781704 |
| 2022-09-02 | 45.60 | $43.76 | 385435 |
| 2022-09-01 | 45.80 | $44.20 | 355900 |
| 2022-08-31 | 45.96 | $44.76 | 665326 |
| 2022-08-30 | 46.09 | $44.97 | 325700 |
| 2022-08-29 | 46.21 | $45.01 | 358615 |
| 2022-08-26 | 46.34 | $45.44 | 412310 |
| 2022-08-25 | 46.43 | $46.56 | 329521 |
| 2022-08-24 | 46.42 | $46.03 | 953616 |
| 2022-08-23 | 46.46 | $46.08 | 825000 |
| 2022-08-22 | 46.50 | $45.95 | 828825 |
| 2022-08-19 | 46.55 | $46.43 | 357119 |
| 2022-08-18 | 46.57 | $47.23 | 197600 |
| 2022-08-17 | 46.50 | $47.40 | 911605 |
| 2022-08-16 | 46.40 | $47.54 | 239100 |
| 2022-08-15 | 46.28 | $47.69 | 272132 |
| 2022-08-12 | 46.14 | $47.54 | 312439 |
| 2022-08-11 | 45.99 | $46.97 | 263000 |
| 2022-08-10 | 45.88 | $46.98 | 297300 |
| 2022-08-09 | 45.77 | $45.69 | 531000 |
| 2022-08-08 | 45.78 | $46.09 | 364611 |
| 2022-08-05 | 45.74 | $46.11 | 657000 |
| 2022-08-04 | 45.71 | $46.41 | 247300 |
| 2022-08-03 | 45.63 | $46.47 | 195900 |
| 2022-08-02 | 45.54 | $46.58 | 256346 |
| 2022-08-01 | 45.43 | $47.51 | 645700 |
| 2022-07-29 | 45.21 | $46.83 | 524609 |
| 2022-07-28 | 45.04 | $46.44 | 412700 |
| 2022-07-27 | 44.90 | $46.05 | 357400 |
| 2022-07-26 | 44.78 | $45.15 | 920700 |
| 2022-07-25 | 44.74 | $45.63 | 433310 |
| 2022-07-22 | 44.64 | $45.59 | 268500 |
| 2022-07-21 | 44.54 | $45.49 | 248900 |
| 2022-07-20 | 44.44 | $44.89 | 431000 |
| 2022-07-19 | 44.40 | $44.72 | 210718 |
| 2022-07-18 | 44.36 | $44.09 | 720440 |
| 2022-07-15 | 44.39 | $43.98 | 316300 |
| 2022-07-14 | 44.44 | $43.55 | 1.0M |
| 2022-07-13 | 44.53 | $43.99 | 935928 |
| 2022-07-12 | 44.59 | $44.20 | 378435 |
| 2022-07-11 | 44.63 | $44.16 | 403343 |
| 2022-07-08 | 44.68 | $44.78 | 283733 |
| 2022-07-07 | 44.66 | $44.54 | 680336 |
| 2022-07-06 | 44.68 | $43.89 | 380900 |
| 2022-07-05 | 44.76 | $43.96 | 277400 |
| 2022-07-01 | 44.84 | $44.26 | 420628 |
| 2022-06-30 | 44.91 | $44.07 | 499323 |
| 2022-06-29 | 44.99 | $44.16 | 434300 |
| 2022-06-28 | 45.08 | $44.32 | 393547 |
| 2022-06-27 | 45.16 | $44.35 | 330545 |
| 2022-06-24 | 45.25 | $44.79 | 288100 |
| 2022-06-23 | 45.30 | $43.92 | 412103 |
| 2022-06-22 | 45.44 | $43.62 | 327600 |
| 2022-06-21 | 45.63 | $43.86 | 526106 |
| 2022-06-17 | 45.82 | $43.43 | 795700 |
| 2022-06-16 | 46.07 | $43.95 | 379531 |
| 2022-06-15 | 46.29 | $44.55 | 498547 |
| 2022-06-14 | 46.48 | $44.11 | 967100 |
| 2022-06-13 | 46.72 | $44.42 | 487900 |
| 2022-06-10 | 46.97 | $45.63 | 606241 |
| 2022-06-09 | 47.11 | $46.48 | 346317 |
| 2022-06-08 | 47.17 | $46.75 | 8.3M |
| 2022-06-07 | 47.22 | $47.39 | 319145 |
| 2022-06-06 | 47.20 | $47.24 | 333400 |
| 2022-06-03 | 47.20 | $46.97 | 440200 |
| 2022-06-02 | 47.22 | $48.02 | 221100 |
| 2022-06-01 | 47.14 | $47.52 | 294306 |
| 2022-05-31 | 47.10 | $47.47 | 376600 |
| 2022-05-27 | 47.06 | $48.03 | 431918 |
| 2022-05-26 | 46.95 | $47.78 | 364200 |
| 2022-05-25 | 46.87 | $47.39 | 299700 |
| 2022-05-24 | 46.81 | $47.27 | 369100 |
| 2022-05-23 | 46.76 | $47.53 | 371508 |
| 2022-05-20 | 46.68 | $47.02 | 686800 |
| 2022-05-19 | 46.65 | $46.45 | 710600 |
| 2022-05-18 | 46.67 | $46.07 | 884300 |
| 2022-05-17 | 46.73 | $46.52 | 1.1M |
| 2022-05-16 | 46.75 | $46.17 | 1.3M |
| 2022-05-13 | 46.82 | $46.39 | 1.4M |
| 2022-05-12 | 46.86 | $45.50 | 2.2M |
| 2022-05-11 | 47.00 | $45.02 | 1.0M |
| 2022-05-10 | 47.21 | $45.51 | 768907 |
| 2022-05-09 | 47.39 | $45.45 | 1.1M |
| 2022-05-06 | 47.60 | $46.77 | 533318 |
| 2022-05-05 | 47.68 | $46.57 | 584502 |
| 2022-05-04 | 47.80 | $47.93 | 464303 |
| 2022-05-03 | 47.79 | $47.05 | 515800 |
| 2022-05-02 | 47.86 | $46.68 | 585500 |
| 2022-04-29 | 47.99 | $46.65 | 341800 |
| 2022-04-28 | 48.13 | $47.25 | 607000 |
| 2022-04-27 | 48.22 | $46.40 | 546700 |
| 2022-04-26 | 48.41 | $46.19 | 693200 |
| 2022-04-25 | 48.65 | $47.22 | 689200 |
| 2022-04-22 | 48.80 | $46.90 | 377000 |
| 2022-04-21 | 49.00 | $47.63 | 760900 |
| 2022-04-20 | 49.14 | $47.97 | 290600 |
| 2022-04-19 | 49.26 | $47.54 | 510500 |
| 2022-04-18 | 49.44 | $47.56 | 398546 |
| 2022-04-14 | 49.64 | $48.06 | 337500 |
| 2022-04-13 | 49.81 | $48.19 | 714500 |
| 2022-04-12 | 49.98 | $47.48 | 697747 |
| 2022-04-11 | 50.24 | $48.15 | 816902 |
| 2022-04-08 | 50.46 | $48.91 | 242408 |
| 2022-04-07 | 50.63 | $49.18 | 267904 |
| 2022-04-06 | 50.78 | $49.27 | 443612 |
| 2022-04-05 | 50.94 | $50.08 | 719000 |
| 2022-04-04 | 51.03 | $51.38 | 240602 |
| 2022-04-01 | 50.99 | $51.02 | 248600 |
| 2022-03-31 | 50.99 | $50.74 | 413144 |
| 2022-03-30 | 51.02 | $51.35 | 2.8M |
| 2022-03-29 | 50.98 | $51.95 | 314302 |
| 2022-03-28 | 50.88 | $50.94 | 354500 |
| 2022-03-25 | 50.87 | $51.68 | 331613 |
| 2022-03-24 | 50.79 | $51.66 | 428820 |
| 2022-03-23 | 50.70 | $51.10 | 342101 |
| 2022-03-22 | 50.65 | $51.45 | 501300 |
| 2022-03-21 | 50.57 | $51.35 | 348400 |
| 2022-03-18 | 50.49 | $51.33 | 417040 |
| 2022-03-17 | 50.40 | $50.73 | 679400 |
| 2022-03-16 | 50.36 | $50.24 | 676900 |
| 2022-03-15 | 50.38 | $49.17 | 1.3M |
| 2022-03-14 | 50.50 | $48.32 | 768705 |
| 2022-03-11 | 50.73 | $48.24 | 1.3M |
| 2022-03-10 | 50.99 | $49.08 | 775620 |
| 2022-03-09 | 51.20 | $49.25 | 377900 |
| 2022-03-08 | 51.40 | $47.94 | 442400 |
| 2022-03-07 | 51.76 | $48.65 | 572500 |
| 2022-03-04 | 52.09 | $50.44 | 735600 |
| 2022-03-03 | 52.27 | $51.04 | 529202 |
| 2022-03-02 | 52.40 | $51.36 | 762121 |
| 2022-03-01 | 52.50 | $51.09 | 651800 |
| 2022-02-28 | 52.65 | $51.93 | 786700 |
| 2022-02-25 | 52.73 | $52.34 | 2.3M |
| 2022-02-24 | 52.77 | $51.24 | 500548 |
| 2022-02-23 | 52.93 | $51.52 | 283700 |
| 2022-02-22 | 53.08 | $52.09 | 354530 |
| 2022-02-18 | 53.19 | $52.49 | 720200 |
| 2022-02-17 | 53.26 | $52.58 | 355400 |
| 2022-02-16 | 53.33 | $53.37 | 559605 |
| 2022-02-15 | 53.33 | $53.36 | 296400 |
| 2022-02-14 | 53.32 | $52.75 | 263000 |
| 2022-02-11 | 53.38 | $52.71 | 256508 |
| 2022-02-10 | 53.45 | $53.13 | 267100 |
| 2022-02-09 | 53.49 | $54.01 | 191600 |
| 2022-02-08 | 53.43 | $53.23 | 255200 |
| 2022-02-07 | 53.45 | $52.91 | 257500 |
| 2022-02-04 | 53.51 | $52.90 | 423700 |
| 2022-02-03 | 53.57 | $52.48 | 408835 |
| 2022-02-02 | 53.69 | $53.59 | 397836 |
| 2022-02-01 | 53.70 | $52.78 | 447300 |
| 2022-01-31 | 53.80 | $52.80 | 363602 |
| 2022-01-28 | 53.90 | $51.73 | 572315 |
| 2022-01-27 | 54.13 | $51.49 | 847706 |
| 2022-01-26 | 54.41 | $52.25 | 592449 |
| 2022-01-25 | 54.64 | $53.02 | 404300 |
| 2022-01-24 | 54.81 | $53.16 | 718906 |
| 2022-01-21 | 54.98 | $53.38 | 596845 |
| 2022-01-20 | 55.15 | $53.58 | 389100 |
| 2022-01-19 | 55.31 | $53.81 | 341841 |
| 2022-01-18 | 55.47 | $54.47 | 405400 |
| 2022-01-14 | 55.58 | $55.31 | 310913 |
| 2022-01-13 | 55.60 | $55.41 | 372900 |
| 2022-01-12 | 55.62 | $55.97 | 367600 |
| 2022-01-11 | 55.59 | $55.21 | 401723 |
| 2022-01-10 | 55.63 | $54.74 | 2.0M |
| 2022-01-07 | 55.72 | $54.90 | 403448 |
| 2022-01-06 | 55.81 | $55.18 | 436522 |
| 2022-01-05 | 55.87 | $55.61 | 438622 |
| 2022-01-04 | 55.90 | $55.84 | 686843 |
| 2022-01-03 | 55.91 | $55.10 | 550400 |
| 2021-12-31 | 55.99 | $55.08 | 200721 |
| 2021-12-30 | 56.09 | $55.04 | 395533 |
| 2021-12-29 | 56.20 | $55.18 | 334200 |
| 2021-12-28 | 56.30 | $55.41 | 447823 |
| 2021-12-27 | 56.40 | $55.38 | 470600 |
| 2021-12-23 | 56.51 | $55.43 | 373200 |
| 2021-12-22 | 56.62 | $55.15 | 380000 |
| 2021-12-21 | 56.77 | $55.06 | 376737 |
| 2021-12-20 | 56.95 | $56.40 | 559300 |
| 2021-12-17 | 57.01 | $56.88 | 276500 |
| 2021-12-16 | 57.03 | $57.55 | 385245 |
| 2021-12-15 | 56.97 | $57.51 | 551321 |
| 2021-12-14 | 56.91 | $56.52 | 1.9M |
| 2021-12-13 | 56.96 | $56.48 | 3.0M |
| 2021-12-10 | 57.01 | $57.05 | 150244 |
| 2021-12-09 | 57.00 | $57.03 | 275800 |
| 2021-12-08 | 57.00 | $57.51 | 252726 |
| 2021-12-07 | 56.94 | $57.56 | 350400 |
| 2021-12-06 | 56.88 | $56.24 | 319200 |
| 2021-12-03 | 56.95 | $56.21 | 609000 |
| 2021-12-02 | 57.03 | $55.81 | 352210 |
| 2021-12-01 | 57.15 | $54.96 | 277722 |
| 2021-11-30 | 57.38 | $55.36 | 647230 |
| 2021-11-29 | 57.60 | $55.90 | 346605 |
| 2021-11-26 | 57.78 | $55.93 | 815921 |
| 2021-11-24 | 57.97 | $57.35 | 449844 |
| 2021-11-23 | 58.04 | $58.01 | 276639 |
| 2021-11-22 | 58.04 | $58.00 | 189600 |
| 2021-11-19 | 58.04 | $58.21 | 253200 |
| 2021-11-18 | 58.02 | $58.12 | 219126 |
| 2021-11-17 | 58.01 | $58.01 | 238338 |
| 2021-11-16 | 58.01 | $58.28 | 247800 |
| 2021-11-15 | 57.99 | $58.39 | 273800 |
| 2021-11-12 | 57.94 | $58.51 | 345700 |
| 2021-11-11 | 57.88 | $57.68 | 177800 |
| 2021-11-10 | 57.91 | $57.33 | 261226 |
| 2021-11-09 | 57.97 | $58.20 | 299100 |
| 2021-11-08 | 57.94 | $58.62 | 255737 |
| 2021-11-05 | 57.87 | $58.77 | 184600 |
| 2021-11-04 | 57.78 | $58.68 | 242600 |
| 2021-11-03 | 57.68 | $58.27 | 425814 |
| 2021-11-02 | 57.62 | $57.99 | 682131 |
| 2021-11-01 | 57.58 | $58.00 | 758400 |
| 2021-10-29 | 57.54 | $57.21 | 2.4M |
| 2021-10-28 | 57.57 | $57.27 | 3.0M |
| 2021-10-27 | 57.60 | $56.80 | 3.1M |
| 2021-10-26 | 57.69 | $57.22 | 3.4M |
| 2021-10-25 | 57.73 | $57.23 | 5.1M |
| 2021-10-22 | 57.79 | $57.21 | 6.9M |
| 2021-10-21 | 57.85 | $56.75 | 4.6M |
| 2021-10-20 | 57.96 | $57.71 | 1.2M |
| 2021-10-19 | 57.99 | $57.86 | 1.7M |
| 2021-10-18 | 58.01 | $57.47 | 1.0M |
| 2021-10-15 | 58.06 | $57.80 | 464500 |
| 2021-10-14 | 58.09 | $57.20 | 268807 |
| 2021-10-13 | 58.18 | $56.67 | 256900 |
| 2021-10-12 | 58.34 | $56.70 | 180000 |
| 2021-10-11 | 58.51 | $57.08 | 256000 |
| 2021-10-08 | 58.67 | $56.85 | 1.4M |
| 2021-10-07 | 58.86 | $57.07 | 243128 |
| 2021-10-06 | 59.05 | $56.78 | 398145 |
| 2021-10-05 | 59.28 | $57.28 | 284032 |
| 2021-10-04 | 59.49 | $56.92 | 360900 |
| 2021-10-01 | 59.77 | $58.56 | 324131 |
| 2021-09-30 | 59.89 | $58.74 | 365935 |
| 2021-09-29 | 60.01 | $59.40 | 182600 |
| 2021-09-28 | 60.08 | $59.35 | 309700 |
| 2021-09-27 | 60.15 | $60.66 | 300432 |
| 2021-09-24 | 60.10 | $60.72 | 765443 |
| 2021-09-23 | 60.04 | $60.96 | 161211 |
| 2021-09-22 | 59.94 | $60.51 | 214600 |
| 2021-09-21 | 59.88 | $60.99 | 193813 |
| 2021-09-20 | 59.76 | $60.51 | 322513 |
| 2021-09-17 | 59.68 | $61.31 | 245600 |
| 2021-09-16 | 59.51 | $61.77 | 600800 |
| 2021-09-15 | 59.27 | $61.89 | 578200 |
| 2021-09-14 | 59.00 | $61.31 | 264800 |
| 2021-09-13 | 58.76 | $61.67 | 206000 |
| 2021-09-10 | 58.45 | $60.82 | 387300 |
| 2021-09-09 | 58.20 | $60.85 | 202100 |
| 2021-09-08 | 57.92 | $60.40 | 694242 |
| 2021-09-07 | 57.66 | $60.65 | 562300 |
| 2021-09-03 | 57.34 | $60.06 | 463600 |
| 2021-09-02 | 57.06 | $58.38 | 236334 |
| 2021-09-01 | 56.92 | $58.16 | 260347 |
| 2021-08-31 | 56.79 | $57.31 | 310500 |
| 2021-08-30 | 56.73 | $56.95 | 277103 |
| 2021-08-27 | 56.71 | $57.03 | 387309 |
| 2021-08-26 | 56.68 | $56.65 | 290337 |
| 2021-08-25 | 56.68 | $56.87 | 195245 |
| 2021-08-24 | 56.66 | $57.01 | 237200 |
| 2021-08-23 | 56.62 | $56.48 | 222033 |
| 2021-08-20 | 56.64 | $55.80 | 303400 |
| 2021-08-19 | 56.73 | $55.81 | 412138 |
| 2021-08-18 | 56.83 | $56.29 | 277040 |
| 2021-08-17 | 56.88 | $56.62 | 334804 |
| 2021-08-16 | 56.91 | $57.08 | 226336 |
| 2021-08-13 | 56.89 | $57.50 | 237200 |
| 2021-08-12 | 56.83 | $57.33 | 190900 |
| 2021-08-11 | 56.77 | $57.49 | 238000 |
| 2021-08-10 | 56.70 | $56.77 | 324800 |
| 2021-08-09 | 56.69 | $56.72 | 221935 |
| 2021-08-06 | 56.69 | $56.74 | 376700 |
| 2021-08-05 | 56.68 | $56.87 | 219800 |
| 2021-08-04 | 56.66 | $56.52 | 249800 |
| 2021-08-03 | 56.68 | $57.16 | 651500 |
| 2021-08-02 | 56.63 | $56.69 | 481700 |
| 2021-07-30 | 56.62 | $56.19 | 310908 |
| 2021-07-29 | 56.67 | $56.76 | 584630 |
| 2021-07-28 | 56.66 | $56.60 | 458211 |
| 2021-07-27 | 56.66 | $56.31 | 241019 |
| 2021-07-26 | 56.70 | $56.60 | 491212 |
| 2021-07-23 | 56.71 | $56.83 | 362214 |
| 2021-07-22 | 56.70 | $56.50 | 149200 |
| 2021-07-21 | 56.72 | $56.54 | 266917 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
75.15
2026-07-17
Close Price
$73.09
Vol: 886300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
41.09
Average
56.02
Maximum
75.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 75.15 | $73.09 | 886300 |
| 2026-07-16 | 75.39 | $74.16 | 643931 |
| 2026-07-15 | 75.55 | $75.48 | 781635 |
| 2026-07-14 | 75.58 | $75.78 | 1.3M |
| 2026-07-13 | 75.57 | $74.81 | 780743 |
| 2026-07-10 | 75.66 | $76.33 | 564447 |
| 2026-07-09 | 75.59 | $75.55 | 956716 |
| 2026-07-08 | 75.58 | $74.77 | 2.9M |
| 2026-07-07 | 75.65 | $75.18 | 1.1M |
| 2026-07-06 | 75.67 | $77.01 | 485700 |
| 2026-07-02 | 75.52 | $75.22 | 1.4M |
| 2026-07-01 | 75.53 | $75.22 | 863400 |
| 2026-06-30 | 75.56 | $75.31 | 707716 |
| 2026-06-29 | 75.57 | $75.25 | 591940 |
| 2026-06-26 | 75.59 | $74.97 | 3.7M |
| 2026-06-25 | 75.63 | $75.38 | 1.6M |
| 2026-06-24 | 75.64 | $74.78 | 1.1M |
| 2026-06-23 | 75.71 | $74.90 | 732800 |
| 2026-06-22 | 75.76 | $78.14 | 820741 |
| 2026-06-18 | 75.49 | $77.94 | 956800 |
| 2026-06-17 | 75.22 | $76.61 | 1.7M |
| 2026-06-16 | 75.06 | $76.35 | 1.4M |
| 2026-06-15 | 74.91 | $76.34 | 1.7M |
| 2026-06-12 | 74.75 | $75.08 | 862485 |
| 2026-06-11 | 74.72 | $74.74 | 1.3M |
| 2026-06-10 | 74.72 | $72.63 | 2.1M |
| 2026-06-09 | 74.93 | $73.89 | 2.4M |
| 2026-06-08 | 75.03 | $74.65 | 976900 |
| 2026-06-05 | 75.05 | $73.67 | 1.8M |
| 2026-06-04 | 75.18 | $76.27 | 1.8M |
| 2026-06-03 | 75.04 | $76.04 | 1.4M |
| 2026-06-02 | 74.91 | $75.78 | 1.1M |
| 2026-06-01 | 74.79 | $75.35 | 1.9M |
| 2026-05-29 | 74.69 | $75.53 | 1.2M |
| 2026-05-28 | 74.56 | $75.40 | 1.1M |
| 2026-05-27 | 74.41 | $74.97 | 1.5M |
| 2026-05-26 | 74.29 | $75.45 | 866036 |
| 2026-05-22 | 74.11 | $74.49 | 1.4M |
| 2026-05-21 | 74.00 | $74.23 | 2.1M |
| 2026-05-20 | 73.90 | $74.17 | 2.7M |
| 2026-05-19 | 73.79 | $73.52 | 1.6M |
| 2026-05-18 | 73.73 | $73.99 | 2.9M |
| 2026-05-15 | 73.62 | $74.11 | 2.1M |
| 2026-05-14 | 73.49 | $74.99 | 3.1M |
| 2026-05-13 | 73.27 | $75.77 | 2.3M |
| 2026-05-12 | 72.96 | $74.96 | 1.6M |
| 2026-05-11 | 72.72 | $74.99 | 839028 |
| 2026-05-08 | 72.46 | $74.88 | 781102 |
| 2026-05-07 | 72.19 | $73.98 | 2.2M |
| 2026-05-06 | 72.01 | $74.55 | 948500 |
| 2026-05-05 | 71.76 | $72.53 | 817500 |
| 2026-05-04 | 71.68 | $71.65 | 4.4M |
| 2026-05-01 | 71.69 | $71.83 | 722729 |
| 2026-04-30 | 71.66 | $72.51 | 1.5M |
| 2026-04-29 | 71.57 | $70.57 | 1.4M |
| 2026-04-28 | 71.65 | $71.19 | 1.1M |
| 2026-04-27 | 71.64 | $71.20 | 1.4M |
| 2026-04-24 | 71.62 | $71.03 | 2.7M |
| 2026-04-23 | 71.60 | $70.81 | 1.5M |
| 2026-04-22 | 71.58 | $71.36 | 751722 |
| 2026-04-21 | 71.50 | $70.91 | 2.1M |
| 2026-04-20 | 71.45 | $72.69 | 1.3M |
| 2026-04-17 | 71.20 | $73.39 | 1.4M |
| 2026-04-16 | 70.86 | $72.76 | 4.7M |
| 2026-04-15 | 70.56 | $72.55 | 4.6M |
| 2026-04-14 | 70.27 | $72.74 | 722706 |
| 2026-04-13 | 69.94 | $72.01 | 1.1M |
| 2026-04-10 | 69.67 | $71.87 | 1.2M |
| 2026-04-09 | 69.39 | $71.91 | 6.0M |
| 2026-04-08 | 69.09 | $72.93 | 4.6M |
| 2026-04-07 | 68.69 | $69.73 | 1.8M |
| 2026-04-06 | 68.60 | $69.85 | 931000 |
| 2026-04-02 | 68.49 | $69.60 | 1.6M |
| 2026-04-01 | 68.40 | $70.65 | 3.2M |
| 2026-03-31 | 68.23 | $68.91 | 2.5M |
| 2026-03-30 | 68.22 | $66.65 | 1.9M |
| 2026-03-27 | 68.47 | $66.53 | 2.3M |
| 2026-03-26 | 68.77 | $67.54 | 1.3M |
| 2026-03-25 | 69.02 | $69.17 | 2.9M |
| 2026-03-24 | 69.13 | $68.01 | 3.1M |
| 2026-03-23 | 69.39 | $68.21 | 5.1M |
| 2026-03-20 | 69.66 | $66.26 | 2.1M |
| 2026-03-19 | 70.16 | $68.55 | 4.4M |
| 2026-03-18 | 70.46 | $68.69 | 1.8M |
| 2026-03-17 | 70.78 | $69.43 | 1.9M |
| 2026-03-16 | 71.06 | $69.43 | 2.8M |
| 2026-03-13 | 71.37 | $68.01 | 1.7M |
| 2026-03-12 | 71.86 | $68.69 | 1.7M |
| 2026-03-11 | 72.31 | $69.96 | 2.3M |
| 2026-03-10 | 72.68 | $70.50 | 4.0M |
| 2026-03-09 | 73.01 | $69.85 | 5.1M |
| 2026-03-06 | 73.42 | $69.18 | 2.1M |
| 2026-03-05 | 73.90 | $70.12 | 3.1M |
| 2026-03-04 | 74.30 | $72.33 | 2.8M |
| 2026-03-03 | 74.47 | $70.82 | 3.6M |
| 2026-03-02 | 74.79 | $73.65 | 1.5M |
| 2026-02-27 | 74.82 | $75.40 | 1.8M |
| 2026-02-26 | 74.66 | $75.47 | 1.8M |
| 2026-02-25 | 74.46 | $75.44 | 714800 |
| 2026-02-24 | 74.24 | $74.52 | 1.0M |
| 2026-02-23 | 74.08 | $74.62 | 1.2M |
| 2026-02-20 | 73.89 | $74.68 | 1.1M |
| 2026-02-19 | 73.66 | $74.47 | 773556 |
| 2026-02-18 | 73.43 | $74.58 | 868224 |
| 2026-02-17 | 73.16 | $74.97 | 1.4M |
| 2026-02-13 | 72.82 | $76.52 | 1.4M |
| 2026-02-12 | 72.31 | $76.21 | 2.1M |
| 2026-02-11 | 71.79 | $76.69 | 1.6M |
| 2026-02-10 | 71.19 | $75.95 | 1.8M |
| 2026-02-09 | 70.63 | $74.56 | 2.2M |
| 2026-02-06 | 70.17 | $72.90 | 1.7M |
| 2026-02-05 | 69.85 | $70.27 | 1.4M |
| 2026-02-04 | 69.77 | $71.36 | 1.7M |
| 2026-02-03 | 69.56 | $70.76 | 1.8M |
| 2026-02-02 | 69.40 | $69.97 | 1.2M |
| 2026-01-30 | 69.29 | $69.91 | 1.8M |
| 2026-01-29 | 69.18 | $70.16 | 2.4M |
| 2026-01-28 | 69.02 | $69.39 | 1.9M |
| 2026-01-27 | 68.91 | $70.00 | 1.3M |
| 2026-01-26 | 68.73 | $69.05 | 1.2M |
| 2026-01-23 | 68.63 | $69.02 | 1.4M |
| 2026-01-22 | 68.52 | $69.25 | 1.3M |
| 2026-01-21 | 68.38 | $69.17 | 1.0M |
| 2026-01-20 | 68.25 | $68.26 | 1.8M |
| 2026-01-16 | 68.21 | $69.78 | 1.4M |
| 2026-01-15 | 68.03 | $69.65 | 1.8M |
| 2026-01-14 | 67.85 | $69.35 | 1.3M |
| 2026-01-13 | 67.70 | $68.87 | 1.2M |
| 2026-01-12 | 67.61 | $69.48 | 1.3M |
| 2026-01-09 | 67.46 | $68.99 | 2.2M |
| 2026-01-08 | 67.35 | $67.62 | 2.0M |
| 2026-01-07 | 67.39 | $67.64 | 1.7M |
| 2026-01-06 | 67.42 | $67.74 | 1.2M |
| 2026-01-05 | 67.46 | $67.84 | 1.3M |
| 2026-01-02 | 67.49 | $66.37 | 1.6M |
| 2025-12-31 | 67.67 | $65.91 | 638331 |
| 2025-12-30 | 67.90 | $66.10 | 829800 |
| 2025-12-29 | 68.13 | $66.22 | 1.4M |
| 2025-12-26 | 68.36 | $66.03 | 782923 |
| 2025-12-24 | 68.62 | $66.07 | 661526 |
| 2025-12-23 | 68.88 | $66.22 | 1.7M |
| 2025-12-22 | 69.14 | $69.16 | 1.4M |
| 2025-12-19 | 69.10 | $69.27 | 1.5M |
| 2025-12-18 | 69.04 | $68.76 | 1.6M |
| 2025-12-17 | 69.02 | $68.58 | 2.2M |
| 2025-12-16 | 69.01 | $69.51 | 913911 |
| 2025-12-15 | 68.90 | $70.31 | 2.8M |
| 2025-12-12 | 68.72 | $69.52 | 1.9M |
| 2025-12-11 | 68.60 | $69.70 | 1.3M |
| 2025-12-10 | 68.47 | $69.47 | 1.3M |
| 2025-12-09 | 68.35 | $68.92 | 990911 |
| 2025-12-08 | 68.29 | $68.76 | 2.5M |
| 2025-12-05 | 68.25 | $69.21 | 810500 |
| 2025-12-04 | 68.16 | $69.11 | 1.2M |
| 2025-12-03 | 68.07 | $68.34 | 1.6M |
| 2025-12-02 | 68.06 | $68.27 | 1.5M |
| 2025-12-01 | 68.06 | $68.29 | 1.2M |
| 2025-11-28 | 68.06 | $68.68 | 842024 |
| 2025-11-26 | 68.02 | $68.93 | 836500 |
| 2025-11-25 | 67.96 | $67.84 | 1.1M |
| 2025-11-24 | 68.01 | $67.66 | 1.2M |
| 2025-11-21 | 68.08 | $67.20 | 1.9M |
| 2025-11-20 | 68.20 | $65.77 | 2.9M |
| 2025-11-19 | 68.46 | $66.76 | 1.1M |
| 2025-11-18 | 68.64 | $66.85 | 1.7M |
| 2025-11-17 | 68.81 | $68.19 | 1.4M |
| 2025-11-14 | 68.86 | $69.41 | 1.2M |
| 2025-11-13 | 68.79 | $68.63 | 1.3M |
| 2025-11-12 | 68.78 | $69.67 | 1.7M |
| 2025-11-11 | 68.67 | $69.18 | 1.3M |
| 2025-11-10 | 68.58 | $69.09 | 881801 |
| 2025-11-07 | 68.49 | $68.79 | 1.3M |
| 2025-11-06 | 68.40 | $68.55 | 1.6M |
| 2025-11-05 | 68.34 | $68.31 | 3.2M |
| 2025-11-04 | 68.29 | $68.34 | 1.2M |
| 2025-11-03 | 68.24 | $69.01 | 1.0M |
| 2025-10-31 | 68.12 | $68.81 | 1.2M |
| 2025-10-30 | 68.01 | $68.65 | 1.3M |
| 2025-10-29 | 67.91 | $68.64 | 3.9M |
| 2025-10-28 | 67.80 | $69.25 | 1.2M |
| 2025-10-27 | 67.61 | $68.99 | 676000 |
| 2025-10-24 | 67.44 | $68.14 | 897800 |
| 2025-10-23 | 67.34 | $67.90 | 723321 |
| 2025-10-22 | 67.26 | $67.91 | 1.6M |
| 2025-10-21 | 67.17 | $68.14 | 1.0M |
| 2025-10-20 | 67.06 | $68.97 | 973406 |
| 2025-10-17 | 66.85 | $67.68 | 1.4M |
| 2025-10-16 | 66.77 | $67.33 | 1.9M |
| 2025-10-15 | 66.72 | $67.14 | 1.4M |
| 2025-10-14 | 66.68 | $66.11 | 1.0M |
| 2025-10-13 | 66.75 | $65.51 | 2.8M |
| 2025-10-10 | 66.89 | $64.77 | 4.4M |
| 2025-10-09 | 67.10 | $67.34 | 1.1M |
| 2025-10-08 | 67.07 | $67.54 | 699628 |
| 2025-10-07 | 67.02 | $67.73 | 3.1M |
| 2025-10-06 | 66.94 | $68.74 | 996740 |
| 2025-10-03 | 66.75 | $67.56 | 820200 |
| 2025-10-02 | 66.67 | $66.22 | 3.8M |
| 2025-10-01 | 66.71 | $66.21 | 1.8M |
| 2025-09-30 | 66.74 | $66.32 | 4.7M |
| 2025-09-29 | 66.76 | $66.55 | 1.2M |
| 2025-09-26 | 66.74 | $66.49 | 2.4M |
| 2025-09-25 | 66.72 | $66.48 | 953611 |
| 2025-09-24 | 66.70 | $66.79 | 1.1M |
| 2025-09-23 | 66.64 | $67.00 | 750500 |
| 2025-09-22 | 66.55 | $67.15 | 1.0M |
| 2025-09-19 | 66.45 | $66.76 | 1.1M |
| 2025-09-18 | 66.37 | $67.35 | 1.0M |
| 2025-09-17 | 66.23 | $67.09 | 1.1M |
| 2025-09-16 | 66.11 | $67.25 | 3.0M |
| 2025-09-15 | 65.97 | $67.21 | 1.1M |
| 2025-09-12 | 65.83 | $66.75 | 907400 |
| 2025-09-11 | 65.72 | $67.18 | 772300 |
| 2025-09-10 | 65.57 | $66.43 | 2.8M |
| 2025-09-09 | 65.48 | $66.21 | 1.1M |
| 2025-09-08 | 65.40 | $66.95 | 766114 |
| 2025-09-05 | 65.24 | $65.45 | 1.2M |
| 2025-09-04 | 65.22 | $65.09 | 1.1M |
| 2025-09-03 | 65.21 | $64.45 | 921217 |
| 2025-09-02 | 65.26 | $64.65 | 686608 |
| 2025-08-29 | 65.28 | $64.69 | 899705 |
| 2025-08-28 | 65.27 | $65.56 | 868329 |
| 2025-08-27 | 65.16 | $64.98 | 1.6M |
| 2025-08-26 | 65.09 | $65.23 | 703328 |
| 2025-08-25 | 64.97 | $65.33 | 692223 |
| 2025-08-22 | 64.83 | $66.10 | 994319 |
| 2025-08-21 | 64.59 | $65.04 | 1.1M |
| 2025-08-20 | 64.44 | $65.80 | 2.4M |
| 2025-08-19 | 64.21 | $66.08 | 769100 |
| 2025-08-18 | 63.93 | $66.29 | 1.1M |
| 2025-08-15 | 63.60 | $66.18 | 1.6M |
| 2025-08-14 | 63.24 | $65.05 | 563400 |
| 2025-08-13 | 62.96 | $65.46 | 912018 |
| 2025-08-12 | 62.62 | $65.47 | 461523 |
| 2025-08-11 | 62.25 | $64.29 | 776304 |
| 2025-08-08 | 61.96 | $64.39 | 1.2M |
| 2025-08-07 | 61.65 | $63.35 | 725237 |
| 2025-08-06 | 61.42 | $62.86 | 716123 |
| 2025-08-05 | 61.22 | $62.01 | 980691 |
| 2025-08-04 | 61.10 | $62.19 | 1.2M |
| 2025-08-01 | 60.95 | $61.20 | 1.6M |
| 2025-07-31 | 60.89 | $60.79 | 1.4M |
| 2025-07-30 | 60.88 | $61.09 | 2.2M |
| 2025-07-29 | 60.84 | $60.99 | 2.1M |
| 2025-07-28 | 60.81 | $61.33 | 1.3M |
| 2025-07-25 | 60.76 | $62.47 | 1.7M |
| 2025-07-24 | 60.59 | $63.19 | 1.5M |
| 2025-07-23 | 60.33 | $63.15 | 6.4M |
| 2025-07-22 | 60.06 | $60.23 | 1.8M |
| 2025-07-21 | 60.07 | $59.89 | 1.2M |
| 2025-07-18 | 60.10 | $59.21 | 4.6M |
| 2025-07-17 | 60.21 | $59.73 | 3.5M |
| 2025-07-16 | 60.26 | $59.40 | 5.7M |
| 2025-07-15 | 60.35 | $59.11 | 1.6M |
| 2025-07-14 | 60.48 | $59.74 | 1.3M |
| 2025-07-11 | 60.55 | $59.67 | 1.4M |
| 2025-07-10 | 60.62 | $60.14 | 747200 |
| 2025-07-09 | 60.66 | $60.44 | 831429 |
| 2025-07-08 | 60.66 | $60.36 | 2.7M |
| 2025-07-07 | 60.68 | $60.04 | 1.8M |
| 2025-07-03 | 60.72 | $61.50 | 482302 |
| 2025-07-02 | 60.62 | $61.41 | 642200 |
| 2025-07-01 | 60.53 | $61.39 | 1.9M |
| 2025-06-30 | 60.43 | $61.78 | 1.3M |
| 2025-06-27 | 60.30 | $62.05 | 1.2M |
| 2025-06-26 | 60.13 | $60.97 | 1.7M |
| 2025-06-25 | 60.07 | $59.71 | 1.3M |
| 2025-06-24 | 60.13 | $59.98 | 3.4M |
| 2025-06-23 | 60.16 | $59.41 | 1.0M |
| 2025-06-20 | 60.25 | $59.18 | 662600 |
| 2025-06-18 | 60.36 | $60.23 | 1.5M |
| 2025-06-17 | 60.37 | $59.61 | 841433 |
| 2025-06-16 | 60.43 | $60.30 | 1.1M |
| 2025-06-13 | 60.43 | $60.23 | 3.0M |
| 2025-06-12 | 60.42 | $60.69 | 1.2M |
| 2025-06-11 | 60.37 | $60.27 | 712446 |
| 2025-06-10 | 60.34 | $60.41 | 640100 |
| 2025-06-09 | 60.30 | $60.43 | 1.5M |
| 2025-06-06 | 60.26 | $60.40 | 1.7M |
| 2025-06-05 | 60.20 | $60.04 | 2.4M |
| 2025-06-04 | 60.18 | $60.67 | 1.2M |
| 2025-06-03 | 60.09 | $60.70 | 2.4M |
| 2025-06-02 | 59.99 | $61.44 | 952400 |
| 2025-05-30 | 59.81 | $60.71 | 1.1M |
| 2025-05-29 | 59.68 | $60.58 | 1.2M |
| 2025-05-28 | 59.56 | $60.27 | 1.1M |
| 2025-05-27 | 59.46 | $61.36 | 3.5M |
| 2025-05-23 | 59.25 | $59.82 | 601833 |
| 2025-05-22 | 59.17 | $59.27 | 558300 |
| 2025-05-21 | 59.14 | $59.22 | 1.0M |
| 2025-05-20 | 59.10 | $59.74 | 788300 |
| 2025-05-19 | 58.99 | $59.44 | 833241 |
| 2025-05-16 | 58.90 | $59.35 | 354900 |
| 2025-05-15 | 58.80 | $59.21 | 562645 |
| 2025-05-14 | 58.69 | $58.48 | 1.5M |
| 2025-05-13 | 58.64 | $59.16 | 726520 |
| 2025-05-12 | 58.49 | $59.57 | 564707 |
| 2025-05-09 | 58.29 | $58.96 | 473000 |
| 2025-05-08 | 58.11 | $58.84 | 1.7M |
| 2025-05-07 | 57.92 | $58.97 | 1.6M |
| 2025-05-06 | 57.68 | $59.33 | 373731 |
| 2025-05-05 | 57.36 | $59.27 | 540520 |
| 2025-05-02 | 57.01 | $58.88 | 754045 |
| 2025-05-01 | 56.66 | $58.30 | 405433 |
| 2025-04-30 | 56.36 | $58.53 | 646700 |
| 2025-04-29 | 56.03 | $58.99 | 641347 |
| 2025-04-28 | 55.63 | $58.77 | 525400 |
| 2025-04-25 | 55.25 | $57.93 | 1.3M |
| 2025-04-24 | 54.95 | $57.54 | 998117 |
| 2025-04-23 | 54.69 | $56.92 | 2.9M |
| 2025-04-22 | 54.49 | $56.74 | 1.2M |
| 2025-04-21 | 54.32 | $55.62 | 1.4M |
| 2025-04-17 | 54.27 | $55.76 | 579203 |
| 2025-04-16 | 54.22 | $54.72 | 886559 |
| 2025-04-15 | 54.28 | $55.22 | 2.7M |
| 2025-04-14 | 54.31 | $54.77 | 1.4M |
| 2025-04-11 | 54.40 | $53.93 | 3.0M |
| 2025-04-10 | 54.59 | $52.56 | 3.1M |
| 2025-04-09 | 54.92 | $54.46 | 1.5M |
| 2025-04-08 | 55.09 | $50.49 | 2.8M |
| 2025-04-07 | 55.66 | $50.27 | 4.6M |
| 2025-04-04 | 56.28 | $50.42 | 2.9M |
| 2025-04-03 | 56.92 | $53.55 | 2.5M |
| 2025-04-02 | 57.28 | $55.83 | 547444 |
| 2025-04-01 | 57.42 | $55.83 | 768600 |
| 2025-03-31 | 57.57 | $56.13 | 1.2M |
| 2025-03-28 | 57.69 | $56.65 | 1.5M |
| 2025-03-27 | 57.76 | $57.80 | 1.3M |
| 2025-03-26 | 57.71 | $57.86 | 807722 |
| 2025-03-25 | 57.65 | $58.66 | 1.4M |
| 2025-03-24 | 57.51 | $58.19 | 988300 |
| 2025-03-21 | 57.40 | $58.34 | 1.5M |
| 2025-03-20 | 57.27 | $58.35 | 677805 |
| 2025-03-19 | 57.12 | $58.68 | 885500 |
| 2025-03-18 | 56.94 | $58.00 | 1.7M |
| 2025-03-17 | 56.82 | $58.15 | 1.2M |
| 2025-03-14 | 56.68 | $57.52 | 4.5M |
| 2025-03-13 | 56.59 | $56.67 | 977400 |
| 2025-03-12 | 56.58 | $56.87 | 1.1M |
| 2025-03-11 | 56.54 | $55.86 | 1.4M |
| 2025-03-10 | 56.61 | $56.21 | 1.9M |
| 2025-03-07 | 56.63 | $57.36 | 1.2M |
| 2025-03-06 | 56.55 | $56.90 | 1.5M |
| 2025-03-05 | 56.51 | $57.33 | 2.6M |
| 2025-03-04 | 56.41 | $56.10 | 1.5M |
| 2025-03-03 | 56.43 | $56.55 | 2.2M |
| 2025-02-28 | 56.41 | $55.98 | 1.8M |
| 2025-02-27 | 56.44 | $56.36 | 833204 |
| 2025-02-26 | 56.43 | $56.74 | 2.5M |
| 2025-02-25 | 56.38 | $56.72 | 1.4M |
| 2025-02-24 | 56.33 | $56.11 | 767603 |
| 2025-02-21 | 56.34 | $56.39 | 2.8M |
| 2025-02-20 | 56.31 | $56.87 | 1.4M |
| 2025-02-19 | 56.23 | $56.76 | 884326 |
| 2025-02-18 | 56.15 | $57.17 | 1.6M |
| 2025-02-14 | 56.01 | $56.53 | 601100 |
| 2025-02-13 | 55.93 | $56.52 | 1.1M |
| 2025-02-12 | 55.83 | $55.50 | 2.5M |
| 2025-02-11 | 55.82 | $56.11 | 1.5M |
| 2025-02-10 | 55.74 | $56.11 | 1.7M |
| 2025-02-07 | 55.65 | $55.91 | 1.6M |
| 2025-02-06 | 55.57 | $56.68 | 739100 |
| 2025-02-05 | 55.41 | $56.41 | 569303 |
| 2025-02-04 | 55.27 | $55.74 | 1.4M |
| 2025-02-03 | 55.19 | $55.27 | 1.0M |
| 2025-01-31 | 55.15 | $55.84 | 2.3M |
| 2025-01-30 | 55.05 | $56.47 | 568400 |
| 2025-01-29 | 54.89 | $55.66 | 5.9M |
| 2025-01-28 | 54.80 | $55.83 | 1.2M |
| 2025-01-27 | 54.69 | $55.39 | 1.9M |
| 2025-01-24 | 54.62 | $55.92 | 2.7M |
| 2025-01-23 | 54.49 | $55.40 | 683241 |
| 2025-01-22 | 54.42 | $54.89 | 3.8M |
| 2025-01-21 | 54.40 | $55.01 | 2.0M |
| 2025-01-17 | 54.37 | $54.09 | 1.5M |
| 2025-01-16 | 54.45 | $53.80 | 1.7M |
| 2025-01-15 | 54.56 | $54.18 | 1.5M |
| 2025-01-14 | 54.66 | $53.39 | 1.4M |
| 2025-01-13 | 54.85 | $53.48 | 2.0M |
| 2025-01-10 | 55.06 | $53.35 | 1.1M |
| 2025-01-08 | 55.31 | $54.79 | 1.1M |
| 2025-01-07 | 55.43 | $54.97 | 860500 |
| 2025-01-06 | 55.56 | $55.08 | 2.7M |
| 2025-01-03 | 55.69 | $55.01 | 3.0M |
| 2025-01-02 | 55.85 | $54.81 | 784022 |
| 2024-12-31 | 56.05 | $54.89 | 2.1M |
| 2024-12-30 | 56.25 | $54.91 | 1.3M |
| 2024-12-27 | 56.47 | $55.37 | 3.4M |
| 2024-12-26 | 56.65 | $55.02 | 650700 |
| 2024-12-24 | 56.87 | $54.29 | 444400 |
| 2024-12-23 | 57.16 | $55.86 | 1.5M |
| 2024-12-20 | 57.32 | $55.62 | 1.6M |
| 2024-12-19 | 57.49 | $55.75 | 2.1M |
| 2024-12-18 | 57.65 | $55.61 | 881900 |
| 2024-12-17 | 57.83 | $56.96 | 1.9M |
| 2024-12-16 | 57.88 | $57.14 | 1.2M |
| 2024-12-13 | 57.90 | $57.50 | 1.0M |
| 2024-12-12 | 57.89 | $58.21 | 1.5M |
| 2024-12-11 | 57.79 | $58.73 | 3.4M |
| 2024-12-10 | 57.64 | $57.92 | 1.0M |
| 2024-12-09 | 57.56 | $58.29 | 1.2M |
| 2024-12-06 | 57.44 | $58.79 | 1.5M |
| 2024-12-05 | 57.27 | $58.72 | 1.5M |
| 2024-12-04 | 57.10 | $58.86 | 3.1M |
| 2024-12-03 | 56.91 | $59.19 | 3.9M |
| 2024-12-02 | 56.68 | $58.39 | 3.0M |
| 2024-11-29 | 56.51 | $57.65 | 939113 |
| 2024-11-27 | 56.41 | $56.22 | 1.8M |
| 2024-11-26 | 56.44 | $56.39 | 2.3M |
| 2024-11-25 | 56.46 | $56.69 | 3.7M |
| 2024-11-22 | 56.44 | $56.31 | 4.6M |
| 2024-11-21 | 56.46 | $55.89 | 543000 |
| 2024-11-20 | 56.52 | $55.72 | 1.5M |
| 2024-11-19 | 56.60 | $56.13 | 830934 |
| 2024-11-18 | 56.63 | $56.26 | 586301 |
| 2024-11-15 | 56.66 | $55.91 | 882700 |
| 2024-11-14 | 56.73 | $56.17 | 1.1M |
| 2024-11-13 | 56.78 | $56.11 | 606700 |
| 2024-11-12 | 56.84 | $56.65 | 743139 |
| 2024-11-11 | 56.86 | $57.59 | 441746 |
| 2024-11-08 | 56.80 | $57.44 | 714700 |
| 2024-11-07 | 56.76 | $57.94 | 1.4M |
| 2024-11-06 | 56.67 | $57.45 | 1.6M |
| 2024-11-05 | 56.64 | $57.23 | 523627 |
| 2024-11-04 | 56.63 | $56.36 | 829100 |
| 2024-11-01 | 56.72 | $56.30 | 483000 |
| 2024-10-31 | 56.84 | $56.33 | 948300 |
| 2024-10-30 | 56.96 | $56.63 | 484738 |
| 2024-10-29 | 57.06 | $56.60 | 515700 |
| 2024-10-28 | 57.18 | $56.03 | 1.5M |
| 2024-10-25 | 57.36 | $55.64 | 967449 |
| 2024-10-24 | 57.60 | $55.63 | 883100 |
| 2024-10-23 | 57.87 | $55.19 | 777500 |
| 2024-10-22 | 58.19 | $56.35 | 1.2M |
| 2024-10-21 | 58.42 | $57.11 | 869200 |
| 2024-10-18 | 58.58 | $58.03 | 322300 |
| 2024-10-17 | 58.66 | $57.73 | 504200 |
| 2024-10-16 | 58.77 | $58.03 | 1.1M |
| 2024-10-15 | 58.86 | $57.69 | 1.0M |
| 2024-10-14 | 58.97 | $58.84 | 534024 |
| 2024-10-11 | 58.98 | $58.80 | 1.4M |
| 2024-10-10 | 58.98 | $58.67 | 1.9M |
| 2024-10-09 | 59.00 | $58.69 | 513300 |
| 2024-10-08 | 59.00 | $59.00 | 495014 |
| 2024-10-07 | 58.97 | $58.82 | 483728 |
| 2024-10-04 | 58.95 | $59.49 | 675700 |
| 2024-10-03 | 58.85 | $58.77 | 2.3M |
| 2024-10-02 | 58.82 | $59.00 | 1.1M |
| 2024-10-01 | 58.76 | $59.34 | 1.6M |
| 2024-09-30 | 58.67 | $59.28 | 625431 |
| 2024-09-27 | 58.59 | $58.84 | 1.8M |
| 2024-09-26 | 58.54 | $60.45 | 9.0M |
| 2024-09-25 | 58.34 | $58.76 | 1.2M |
| 2024-09-24 | 58.30 | $58.83 | 2.5M |
| 2024-09-23 | 58.26 | $59.38 | 1.6M |
| 2024-09-20 | 58.16 | $59.00 | 1.0M |
| 2024-09-19 | 58.09 | $59.00 | 1.2M |
| 2024-09-18 | 58.03 | $57.47 | 2.6M |
| 2024-09-17 | 58.11 | $57.71 | 1.7M |
| 2024-09-16 | 58.17 | $58.42 | 2.0M |
| 2024-09-13 | 58.16 | $57.86 | 1.4M |
| 2024-09-12 | 58.19 | $58.18 | 633830 |
| 2024-09-11 | 58.19 | $57.58 | 1.9M |
| 2024-09-10 | 58.24 | $57.29 | 630000 |
| 2024-09-09 | 58.30 | $57.51 | 1.9M |
| 2024-09-06 | 58.32 | $56.42 | 3.6M |
| 2024-09-05 | 58.44 | $58.52 | 1.1M |
| 2024-09-04 | 58.33 | $58.11 | 1.4M |
| 2024-09-03 | 58.23 | $58.69 | 3.1M |
| 2024-08-30 | 58.05 | $59.54 | 2.2M |
| 2024-08-29 | 57.76 | $59.18 | 3.9M |
| 2024-08-28 | 57.48 | $59.09 | 3.5M |
| 2024-08-27 | 57.22 | $59.35 | 3.4M |
| 2024-08-26 | 56.92 | $58.79 | 3.9M |
| 2024-08-23 | 56.66 | $59.49 | 4.3M |
| 2024-08-22 | 56.32 | $58.14 | 4.1M |
| 2024-08-21 | 56.11 | $58.61 | 4.2M |
| 2024-08-20 | 55.84 | $57.91 | 4.1M |
| 2024-08-19 | 55.64 | $58.19 | 3.4M |
| 2024-08-16 | 55.41 | $57.40 | 2.1M |
| 2024-08-15 | 55.26 | $57.08 | 2.3M |
| 2024-08-14 | 55.14 | $56.03 | 2.9M |
| 2024-08-13 | 55.15 | $55.94 | 3.2M |
| 2024-08-12 | 55.17 | $54.45 | 3.8M |
| 2024-08-09 | 55.36 | $54.12 | 1.9M |
| 2024-08-08 | 55.60 | $54.25 | 6.0M |
| 2024-08-07 | 55.85 | $53.11 | 8.4M |
| 2024-08-06 | 56.24 | $52.27 | 7.6M |
| 2024-08-05 | 56.73 | $52.56 | 11.3M |
| 2024-08-02 | 57.22 | $53.56 | 4.0M |
| 2024-08-01 | 57.64 | $55.96 | 2.7M |
| 2024-07-31 | 57.83 | $58.75 | 2.9M |
| 2024-07-30 | 57.75 | $57.10 | 937732 |
| 2024-07-29 | 57.82 | $57.03 | 1.7M |
| 2024-07-26 | 57.89 | $56.86 | 926925 |
| 2024-07-25 | 57.98 | $56.13 | 4.2M |
| 2024-07-24 | 58.13 | $57.03 | 3.2M |
| 2024-07-23 | 58.20 | $58.14 | 1.1M |
| 2024-07-22 | 58.14 | $58.16 | 950045 |
| 2024-07-19 | 58.07 | $57.91 | 1.2M |
| 2024-07-18 | 58.00 | $58.27 | 1.1M |
| 2024-07-17 | 57.89 | $59.14 | 1.5M |
| 2024-07-16 | 57.67 | $59.40 | 4.0M |
| 2024-07-15 | 57.41 | $58.72 | 1.8M |
| 2024-07-12 | 57.20 | $58.99 | 1.6M |
| 2024-07-11 | 56.95 | $58.64 | 3.3M |
| 2024-07-10 | 56.73 | $58.83 | 1.6M |
| 2024-07-09 | 56.47 | $57.81 | 1.5M |
| 2024-07-08 | 56.31 | $57.54 | 1.4M |
| 2024-07-05 | 56.17 | $57.82 | 1.8M |
| 2024-07-03 | 56.01 | $57.43 | 603203 |
| 2024-07-02 | 55.87 | $56.96 | 1.0M |
| 2024-07-01 | 55.78 | $56.09 | 1.6M |
| 2024-06-28 | 55.78 | $56.43 | 1.1M |
| 2024-06-27 | 55.74 | $55.98 | 4.2M |
| 2024-06-26 | 55.75 | $55.73 | 750634 |
| 2024-06-25 | 55.78 | $55.93 | 1.4M |
| 2024-06-24 | 55.79 | $55.06 | 1.4M |
| 2024-06-21 | 55.90 | $54.64 | 641544 |
| 2024-06-20 | 56.04 | $55.00 | 2.3M |
| 2024-06-18 | 56.16 | $55.17 | 1.9M |
| 2024-06-17 | 56.27 | $55.14 | 788300 |
| 2024-06-14 | 56.39 | $55.56 | 647930 |
| 2024-06-13 | 56.48 | $55.55 | 944500 |
| 2024-06-12 | 56.57 | $56.56 | 1.7M |
| 2024-06-11 | 56.56 | $56.30 | 1.7M |
| 2024-06-10 | 56.58 | $56.98 | 688500 |
| 2024-06-07 | 56.52 | $56.47 | 1.7M |
| 2024-06-06 | 56.51 | $56.89 | 1.2M |
| 2024-06-05 | 56.46 | $56.93 | 2.9M |
| 2024-06-04 | 56.40 | $57.15 | 712800 |
| 2024-06-03 | 56.32 | $57.09 | 1.4M |
| 2024-05-31 | 56.25 | $56.75 | 3.3M |
| 2024-05-30 | 56.21 | $56.03 | 565540 |
| 2024-05-29 | 56.23 | $55.48 | 792613 |
| 2024-05-28 | 56.31 | $56.63 | 1.8M |
| 2024-05-24 | 56.27 | $56.31 | 3.2M |
| 2024-05-23 | 56.25 | $55.65 | 465100 |
| 2024-05-22 | 56.30 | $55.91 | 572521 |
| 2024-05-21 | 56.31 | $56.59 | 621849 |
| 2024-05-20 | 56.26 | $56.90 | 1.3M |
| 2024-05-17 | 56.17 | $56.52 | 1.2M |
| 2024-05-16 | 56.11 | $56.15 | 1.6M |
| 2024-05-15 | 56.07 | $56.74 | 1.1M |
| 2024-05-14 | 55.98 | $56.14 | 804200 |
| 2024-05-13 | 55.94 | $55.70 | 1.4M |
| 2024-05-10 | 55.94 | $55.94 | 528749 |
| 2024-05-09 | 55.92 | $56.20 | 2.1M |
| 2024-05-08 | 55.89 | $55.96 | 2.1M |
| 2024-05-07 | 55.88 | $56.67 | 972727 |
| 2024-05-06 | 55.81 | $57.30 | 942200 |
| 2024-05-03 | 55.69 | $57.01 | 1.5M |
| 2024-05-02 | 55.59 | $56.32 | 1.2M |
| 2024-05-01 | 55.56 | $55.21 | 1.2M |
| 2024-04-30 | 55.65 | $55.34 | 1.0M |
| 2024-04-29 | 55.74 | $55.72 | 1.3M |
| 2024-04-26 | 55.80 | $55.20 | 1.7M |
| 2024-04-25 | 55.92 | $54.73 | 1.4M |
| 2024-04-24 | 56.11 | $55.59 | 1.1M |
| 2024-04-23 | 56.23 | $55.36 | 819848 |
| 2024-04-22 | 56.39 | $55.22 | 2.3M |
| 2024-04-19 | 56.58 | $54.68 | 914914 |
| 2024-04-18 | 56.84 | $54.99 | 1.4M |
| 2024-04-17 | 57.09 | $55.11 | 1.4M |
| 2024-04-16 | 57.34 | $55.69 | 2.0M |
| 2024-04-15 | 57.55 | $56.51 | 2.0M |
| 2024-04-12 | 57.68 | $56.72 | 1.8M |
| 2024-04-11 | 57.79 | $57.44 | 1.5M |
| 2024-04-10 | 57.83 | $56.95 | 1.3M |
| 2024-04-09 | 57.91 | $57.88 | 1.3M |
| 2024-04-08 | 57.91 | $57.67 | 1.3M |
| 2024-04-05 | 57.93 | $57.35 | 977628 |
| 2024-04-04 | 57.98 | $57.17 | 2.5M |
| 2024-04-03 | 58.06 | $57.75 | 1.1M |
| 2024-04-02 | 58.08 | $57.35 | 1.9M |
| 2024-04-01 | 58.14 | $57.67 | 2.4M |
| 2024-03-28 | 58.16 | $58.55 | 736900 |
| 2024-03-27 | 58.10 | $58.76 | 883500 |
| 2024-03-26 | 58.00 | $58.51 | 2.3M |
| 2024-03-25 | 57.92 | $58.25 | 1.2M |
| 2024-03-22 | 57.85 | $58.94 | 2.5M |
| 2024-03-21 | 57.70 | $58.93 | 1.6M |
| 2024-03-20 | 57.55 | $58.66 | 1.5M |
| 2024-03-19 | 57.40 | $58.19 | 2.7M |
| 2024-03-18 | 57.29 | $57.91 | 2.3M |
| 2024-03-15 | 57.20 | $57.06 | 1.8M |
| 2024-03-14 | 57.17 | $56.62 | 2.3M |
| 2024-03-13 | 57.18 | $56.83 | 1.7M |
| 2024-03-12 | 57.16 | $57.35 | 1.2M |
| 2024-03-11 | 57.08 | $57.04 | 1.4M |
| 2024-03-08 | 57.01 | $58.32 | 1.7M |
| 2024-03-07 | 56.81 | $58.45 | 881500 |
| 2024-03-06 | 56.57 | $58.43 | 3.1M |
| 2024-03-05 | 56.32 | $57.52 | 5.4M |
| 2024-03-04 | 56.13 | $57.22 | 1.2M |
| 2024-03-01 | 55.96 | $57.54 | 621646 |
| 2024-02-29 | 55.75 | $56.59 | 1.5M |
| 2024-02-28 | 55.62 | $56.22 | 583822 |
| 2024-02-27 | 55.51 | $56.61 | 811925 |
| 2024-02-26 | 55.36 | $56.49 | 4.1M |
| 2024-02-23 | 55.20 | $56.53 | 1.6M |
| 2024-02-22 | 55.02 | $56.40 | 6.9M |
| 2024-02-21 | 54.85 | $55.55 | 855300 |
| 2024-02-20 | 54.75 | $55.65 | 1.8M |
| 2024-02-16 | 54.63 | $55.37 | 576700 |
| 2024-02-15 | 54.54 | $55.38 | 2.5M |
| 2024-02-14 | 54.44 | $54.84 | 2.4M |
| 2024-02-13 | 54.38 | $54.67 | 2.2M |
| 2024-02-12 | 54.33 | $54.84 | 1.1M |
| 2024-02-09 | 54.27 | $54.56 | 1.3M |
| 2024-02-08 | 54.23 | $54.36 | 670300 |
| 2024-02-07 | 54.20 | $54.56 | 2.0M |
| 2024-02-06 | 54.15 | $54.22 | 1.5M |
| 2024-02-05 | 54.12 | $54.22 | 595500 |
| 2024-02-02 | 54.08 | $54.47 | 893031 |
| 2024-02-01 | 54.01 | $54.82 | 1.2M |
| 2024-01-31 | 53.88 | $54.22 | 1.4M |
| 2024-01-30 | 53.81 | $54.01 | 1.5M |
| 2024-01-29 | 53.74 | $54.19 | 583200 |
| 2024-01-26 | 53.65 | $53.53 | 541100 |
| 2024-01-25 | 53.62 | $53.94 | 1.3M |
| 2024-01-24 | 53.54 | $54.15 | 1.9M |
| 2024-01-23 | 53.43 | $54.09 | 2.5M |
| 2024-01-22 | 53.31 | $54.60 | 2.0M |
| 2024-01-19 | 53.12 | $53.95 | 644424 |
| 2024-01-18 | 52.98 | $53.84 | 1.3M |
| 2024-01-17 | 52.85 | $53.35 | 973300 |
| 2024-01-16 | 52.76 | $53.97 | 1.9M |
| 2024-01-12 | 52.61 | $54.40 | 2.4M |
| 2024-01-11 | 52.41 | $53.91 | 5.6M |
| 2024-01-10 | 52.25 | $53.43 | 4.5M |
| 2024-01-09 | 52.13 | $52.52 | 1.2M |
| 2024-01-08 | 52.10 | $52.84 | 758000 |
| 2024-01-05 | 52.03 | $52.09 | 588444 |
| 2024-01-04 | 52.04 | $51.68 | 657547 |
| 2024-01-03 | 52.09 | $51.76 | 936601 |
| 2024-01-02 | 52.13 | $52.04 | 1.1M |
| 2023-12-29 | 52.15 | $52.52 | 2.1M |
| 2023-12-28 | 52.12 | $52.43 | 1.2M |
| 2023-12-27 | 52.09 | $52.12 | 1.0M |
| 2023-12-26 | 52.10 | $51.82 | 844900 |
| 2023-12-22 | 52.13 | $51.88 | 522700 |
| 2023-12-21 | 52.17 | $51.66 | 672308 |
| 2023-12-20 | 52.22 | $50.75 | 1.2M |
| 2023-12-19 | 52.36 | $51.04 | 2.0M |
| 2023-12-18 | 52.49 | $52.55 | 932616 |
| 2023-12-15 | 52.46 | $52.60 | 702100 |
| 2023-12-14 | 52.43 | $53.08 | 2.0M |
| 2023-12-13 | 52.34 | $53.33 | 1.1M |
| 2023-12-12 | 52.21 | $52.54 | 1.1M |
| 2023-12-11 | 52.15 | $52.64 | 679410 |
| 2023-12-08 | 52.07 | $52.33 | 592700 |
| 2023-12-07 | 52.01 | $52.62 | 2.5M |
| 2023-12-06 | 51.91 | $52.20 | 471413 |
| 2023-12-05 | 51.83 | $51.70 | 459000 |
| 2023-12-04 | 51.81 | $51.84 | 622900 |
| 2023-12-01 | 51.77 | $52.67 | 808538 |
| 2023-11-30 | 51.64 | $52.16 | 1.0M |
| 2023-11-29 | 51.55 | $52.09 | 704119 |
| 2023-11-28 | 51.45 | $52.13 | 499845 |
| 2023-11-27 | 51.33 | $52.13 | 1.3M |
| 2023-11-24 | 51.20 | $52.15 | 246218 |
| 2023-11-22 | 51.04 | $52.03 | 384400 |
| 2023-11-21 | 50.87 | $51.69 | 1.1M |
| 2023-11-20 | 50.73 | $51.98 | 1.8M |
| 2023-11-17 | 50.54 | $51.96 | 976508 |
| 2023-11-16 | 50.33 | $51.19 | 683145 |
| 2023-11-15 | 50.18 | $50.95 | 1.3M |
| 2023-11-14 | 50.05 | $51.37 | 2.0M |
| 2023-11-13 | 49.88 | $50.38 | 2.6M |
| 2023-11-10 | 49.79 | $50.41 | 846205 |
| 2023-11-09 | 49.70 | $49.96 | 653217 |
| 2023-11-08 | 49.65 | $49.74 | 767500 |
| 2023-11-07 | 49.62 | $50.56 | 1.4M |
| 2023-11-06 | 49.52 | $51.04 | 774800 |
| 2023-11-03 | 49.36 | $51.71 | 1.7M |
| 2023-11-02 | 49.13 | $50.85 | 1.8M |
| 2023-11-01 | 48.97 | $50.03 | 1.6M |
| 2023-10-31 | 48.89 | $49.19 | 2.0M |
| 2023-10-30 | 48.88 | $48.55 | 2.9M |
| 2023-10-27 | 48.94 | $48.21 | 606811 |
| 2023-10-26 | 49.04 | $47.78 | 1.1M |
| 2023-10-25 | 49.20 | $48.46 | 826400 |
| 2023-10-24 | 49.30 | $48.63 | 774134 |
| 2023-10-23 | 49.40 | $48.35 | 637012 |
| 2023-10-20 | 49.54 | $48.46 | 1.6M |
| 2023-10-19 | 49.68 | $48.78 | 1.4M |
| 2023-10-18 | 49.81 | $49.12 | 1.0M |
| 2023-10-17 | 49.92 | $49.90 | 1.3M |
| 2023-10-16 | 49.97 | $49.81 | 786500 |
| 2023-10-13 | 50.04 | $49.68 | 2.0M |
| 2023-10-12 | 50.13 | $50.26 | 1.0M |
| 2023-10-11 | 50.19 | $50.16 | 1.3M |
| 2023-10-10 | 50.26 | $50.24 | 820700 |
| 2023-10-09 | 50.33 | $49.63 | 2.4M |
| 2023-10-06 | 50.48 | $49.48 | 1.9M |
| 2023-10-05 | 50.64 | $49.34 | 906629 |
| 2023-10-04 | 50.83 | $48.39 | 1.1M |
| 2023-10-03 | 51.13 | $48.91 | 3.0M |
| 2023-10-02 | 51.40 | $49.81 | 779000 |
| 2023-09-29 | 51.58 | $50.24 | 3.9M |
| 2023-09-28 | 51.74 | $50.96 | 1.2M |
| 2023-09-27 | 51.82 | $50.89 | 2.0M |
| 2023-09-26 | 51.91 | $50.73 | 444405 |
| 2023-09-25 | 52.01 | $51.51 | 404600 |
| 2023-09-22 | 52.03 | $51.57 | 582522 |
| 2023-09-21 | 52.04 | $51.42 | 1.7M |
| 2023-09-20 | 52.06 | $52.26 | 976800 |
| 2023-09-19 | 51.99 | $52.95 | 697016 |
| 2023-09-18 | 51.83 | $52.71 | 311200 |
| 2023-09-15 | 51.68 | $52.57 | 446500 |
| 2023-09-14 | 51.53 | $52.83 | 808100 |
| 2023-09-13 | 51.34 | $51.96 | 789222 |
| 2023-09-12 | 51.22 | $52.01 | 857546 |
| 2023-09-11 | 51.10 | $52.00 | 411904 |
| 2023-09-08 | 50.97 | $51.42 | 2.0M |
| 2023-09-07 | 50.89 | $51.95 | 1.5M |
| 2023-09-06 | 50.76 | $51.94 | 2.5M |
| 2023-09-05 | 50.63 | $51.78 | 1.4M |
| 2023-09-01 | 50.51 | $51.76 | 3.3M |
| 2023-08-31 | 50.40 | $51.40 | 1.0M |
| 2023-08-30 | 50.32 | $50.86 | 1.4M |
| 2023-08-29 | 50.29 | $50.96 | 900442 |
| 2023-08-28 | 50.25 | $50.62 | 385500 |
| 2023-08-25 | 50.26 | $50.04 | 1.1M |
| 2023-08-24 | 50.34 | $49.74 | 472339 |
| 2023-08-23 | 50.46 | $50.42 | 799825 |
| 2023-08-22 | 50.53 | $49.76 | 585500 |
| 2023-08-21 | 50.67 | $49.51 | 645117 |
| 2023-08-18 | 50.85 | $49.46 | 911100 |
| 2023-08-17 | 51.04 | $49.37 | 932324 |
| 2023-08-16 | 51.25 | $49.57 | 517100 |
| 2023-08-15 | 51.46 | $50.20 | 410800 |
| 2023-08-14 | 51.63 | $50.75 | 580020 |
| 2023-08-11 | 51.74 | $51.19 | 462208 |
| 2023-08-10 | 51.82 | $51.27 | 312807 |
| 2023-08-09 | 51.89 | $51.04 | 371633 |
| 2023-08-08 | 51.99 | $51.45 | 1.3M |
| 2023-08-07 | 52.06 | $51.91 | 544418 |
| 2023-08-04 | 52.07 | $51.49 | 2.5M |
| 2023-08-03 | 52.13 | $50.95 | 739500 |
| 2023-08-02 | 52.23 | $51.23 | 610100 |
| 2023-08-01 | 52.31 | $52.21 | 847712 |
| 2023-07-31 | 52.29 | $52.83 | 1.6M |
| 2023-07-28 | 52.21 | $53.05 | 782000 |
| 2023-07-27 | 52.09 | $52.75 | 4.1M |
| 2023-07-26 | 52.00 | $52.33 | 411215 |
| 2023-07-25 | 51.95 | $52.11 | 785925 |
| 2023-07-24 | 51.90 | $52.03 | 357100 |
| 2023-07-21 | 51.86 | $51.99 | 667242 |
| 2023-07-20 | 51.82 | $52.05 | 1.3M |
| 2023-07-19 | 51.78 | $52.69 | 1.3M |
| 2023-07-18 | 51.67 | $52.68 | 3.2M |
| 2023-07-17 | 51.57 | $51.99 | 403018 |
| 2023-07-14 | 51.53 | $51.93 | 541900 |
| 2023-07-13 | 51.51 | $52.56 | 844400 |
| 2023-07-12 | 51.42 | $51.83 | 1.1M |
| 2023-07-11 | 51.41 | $51.49 | 861200 |
| 2023-07-10 | 51.43 | $51.24 | 1.7M |
| 2023-07-07 | 51.47 | $51.31 | 435300 |
| 2023-07-06 | 51.50 | $50.59 | 747246 |
| 2023-07-05 | 51.61 | $51.26 | 461421 |
| 2023-07-03 | 51.65 | $51.68 | 508915 |
| 2023-06-30 | 51.65 | $51.54 | 622606 |
| 2023-06-29 | 51.66 | $51.22 | 952900 |
| 2023-06-28 | 51.69 | $51.47 | 610607 |
| 2023-06-27 | 51.68 | $50.91 | 461100 |
| 2023-06-26 | 51.72 | $50.73 | 833024 |
| 2023-06-23 | 51.77 | $50.69 | 970200 |
| 2023-06-22 | 51.82 | $52.00 | 1.5M |
| 2023-06-21 | 51.73 | $52.36 | 2.3M |
| 2023-06-20 | 51.60 | $51.78 | 1.4M |
| 2023-06-16 | 51.52 | $52.50 | 614400 |
| 2023-06-15 | 51.36 | $53.00 | 1.4M |
| 2023-06-14 | 51.14 | $53.01 | 350500 |
| 2023-06-13 | 50.91 | $52.78 | 1.1M |
| 2023-06-12 | 50.68 | $52.03 | 746600 |
| 2023-06-09 | 50.51 | $51.71 | 574108 |
| 2023-06-08 | 50.36 | $51.14 | 1.6M |
| 2023-06-07 | 50.26 | $50.70 | 635409 |
| 2023-06-06 | 50.20 | $51.96 | 421000 |
| 2023-06-05 | 50.00 | $51.00 | 428716 |
| 2023-06-02 | 49.88 | $51.14 | 2.1M |
| 2023-06-01 | 49.74 | $50.13 | 309700 |
| 2023-05-31 | 49.69 | $48.95 | 585126 |
| 2023-05-30 | 49.74 | $49.39 | 273900 |
| 2023-05-26 | 49.75 | $49.70 | 235918 |
| 2023-05-25 | 49.72 | $49.54 | 501739 |
| 2023-05-24 | 49.71 | $49.29 | 3.5M |
| 2023-05-23 | 49.71 | $49.82 | 902400 |
| 2023-05-22 | 49.66 | $50.55 | 391800 |
| 2023-05-19 | 49.53 | $50.24 | 524600 |
| 2023-05-18 | 49.42 | $50.25 | 377700 |
| 2023-05-17 | 49.30 | $50.28 | 431500 |
| 2023-05-16 | 49.17 | $49.91 | 667200 |
| 2023-05-15 | 49.07 | $50.01 | 198300 |
| 2023-05-12 | 48.95 | $49.75 | 214100 |
| 2023-05-11 | 48.84 | $49.50 | 287700 |
| 2023-05-10 | 48.76 | $49.37 | 303400 |
| 2023-05-09 | 48.68 | $49.55 | 985300 |
| 2023-05-08 | 48.58 | $49.08 | 397400 |
| 2023-05-05 | 48.51 | $49.16 | 283600 |
| 2023-05-04 | 48.43 | $48.53 | 215408 |
| 2023-05-03 | 48.40 | $48.38 | 201900 |
| 2023-05-02 | 48.40 | $48.15 | 233603 |
| 2023-05-01 | 48.41 | $48.54 | 178700 |
| 2023-04-28 | 48.39 | $48.60 | 204003 |
| 2023-04-27 | 48.36 | $48.97 | 136028 |
| 2023-04-26 | 48.28 | $48.15 | 222300 |
| 2023-04-25 | 48.28 | $48.31 | 296027 |
| 2023-04-24 | 48.26 | $48.66 | 202900 |
| 2023-04-21 | 48.20 | $48.67 | 287400 |
| 2023-04-20 | 48.13 | $48.41 | 271000 |
| 2023-04-19 | 48.08 | $48.20 | 246644 |
| 2023-04-18 | 48.04 | $48.60 | 224300 |
| 2023-04-17 | 47.96 | $48.38 | 268400 |
| 2023-04-14 | 47.88 | $48.21 | 436910 |
| 2023-04-13 | 47.81 | $48.54 | 722507 |
| 2023-04-12 | 47.69 | $47.86 | 197226 |
| 2023-04-11 | 47.63 | $47.70 | 287610 |
| 2023-04-10 | 47.58 | $47.62 | 281100 |
| 2023-04-06 | 47.53 | $47.66 | 209900 |
| 2023-04-05 | 47.48 | $47.89 | 246500 |
| 2023-04-04 | 47.40 | $48.60 | 235534 |
| 2023-04-03 | 47.25 | $48.62 | 373734 |
| 2023-03-31 | 47.08 | $48.40 | 431000 |
| 2023-03-30 | 46.94 | $47.82 | 483100 |
| 2023-03-29 | 46.84 | $47.60 | 305336 |
| 2023-03-28 | 46.76 | $47.42 | 268626 |
| 2023-03-27 | 46.68 | $47.29 | 361600 |
| 2023-03-24 | 46.62 | $47.10 | 211400 |
| 2023-03-23 | 46.57 | $46.91 | 258923 |
| 2023-03-22 | 46.53 | $46.72 | 250000 |
| 2023-03-21 | 46.51 | $46.86 | 219000 |
| 2023-03-20 | 46.47 | $46.54 | 315530 |
| 2023-03-17 | 46.47 | $45.98 | 184881 |
| 2023-03-16 | 46.52 | $46.18 | 511122 |
| 2023-03-15 | 46.56 | $45.33 | 403445 |
| 2023-03-14 | 46.70 | $46.26 | 326417 |
| 2023-03-13 | 46.75 | $46.36 | 562736 |
| 2023-03-10 | 46.79 | $46.78 | 582200 |
| 2023-03-09 | 46.81 | $47.37 | 437300 |
| 2023-03-08 | 46.76 | $47.45 | 221517 |
| 2023-03-07 | 46.72 | $46.87 | 371700 |
| 2023-03-06 | 46.73 | $47.26 | 179000 |
| 2023-03-03 | 46.70 | $47.27 | 644400 |
| 2023-03-02 | 46.68 | $46.26 | 173800 |
| 2023-03-01 | 46.77 | $46.21 | 283337 |
| 2023-02-28 | 46.87 | $46.15 | 171700 |
| 2023-02-27 | 46.98 | $46.31 | 263739 |
| 2023-02-24 | 47.09 | $45.86 | 309528 |
| 2023-02-23 | 47.26 | $46.55 | 290100 |
| 2023-02-22 | 47.37 | $46.10 | 239500 |
| 2023-02-21 | 47.53 | $46.45 | 289300 |
| 2023-02-17 | 47.66 | $47.00 | 187100 |
| 2023-02-16 | 47.74 | $47.00 | 359300 |
| 2023-02-15 | 47.83 | $47.14 | 350926 |
| 2023-02-14 | 47.89 | $47.62 | 282200 |
| 2023-02-13 | 47.92 | $47.82 | 782400 |
| 2023-02-10 | 47.91 | $47.90 | 169702 |
| 2023-02-09 | 47.90 | $47.63 | 156549 |
| 2023-02-08 | 47.90 | $47.48 | 301032 |
| 2023-02-07 | 47.90 | $48.08 | 2.2M |
| 2023-02-06 | 47.83 | $47.36 | 209239 |
| 2023-02-03 | 47.82 | $47.78 | 424400 |
| 2023-02-02 | 47.76 | $48.36 | 381824 |
| 2023-02-01 | 47.61 | $48.48 | 369100 |
| 2023-01-31 | 47.45 | $48.33 | 268200 |
| 2023-01-30 | 47.28 | $48.18 | 413600 |
| 2023-01-27 | 47.11 | $48.41 | 212127 |
| 2023-01-26 | 46.90 | $48.34 | 321100 |
| 2023-01-25 | 46.68 | $48.41 | 4.6M |
| 2023-01-24 | 46.44 | $47.79 | 436327 |
| 2023-01-23 | 46.24 | $47.52 | 458100 |
| 2023-01-20 | 46.06 | $47.63 | 560908 |
| 2023-01-19 | 45.86 | $47.11 | 637800 |
| 2023-01-18 | 45.70 | $47.16 | 473000 |
| 2023-01-17 | 45.52 | $47.21 | 520300 |
| 2023-01-13 | 45.34 | $46.78 | 365124 |
| 2023-01-12 | 45.19 | $46.57 | 258401 |
| 2023-01-11 | 45.07 | $45.51 | 489026 |
| 2023-01-10 | 45.05 | $45.17 | 366800 |
| 2023-01-09 | 45.06 | $45.23 | 629000 |
| 2023-01-06 | 45.08 | $45.16 | 305639 |
| 2023-01-05 | 45.10 | $44.06 | 271111 |
| 2023-01-04 | 45.23 | $44.68 | 1.8M |
| 2023-01-03 | 45.31 | $45.13 | 457700 |
| 2022-12-30 | 45.36 | $44.90 | 453800 |
| 2022-12-29 | 45.43 | $45.24 | 290436 |
| 2022-12-28 | 45.49 | $44.45 | 320101 |
| 2022-12-27 | 45.62 | $44.97 | 321743 |
| 2022-12-23 | 45.71 | $45.11 | 313337 |
| 2022-12-22 | 45.79 | $45.10 | 408303 |
| 2022-12-21 | 45.88 | $45.24 | 759919 |
| 2022-12-20 | 45.97 | $45.29 | 560311 |
| 2022-12-19 | 46.04 | $45.36 | 491600 |
| 2022-12-16 | 46.11 | $45.63 | 465300 |
| 2022-12-15 | 46.15 | $45.58 | 1.1M |
| 2022-12-14 | 46.19 | $46.69 | 756747 |
| 2022-12-13 | 46.12 | $46.75 | 1.1M |
| 2022-12-12 | 46.04 | $46.09 | 344700 |
| 2022-12-09 | 46.02 | $46.09 | 472040 |
| 2022-12-08 | 45.99 | $45.96 | 268800 |
| 2022-12-07 | 45.96 | $45.69 | 408400 |
| 2022-12-06 | 45.95 | $45.55 | 458944 |
| 2022-12-05 | 45.93 | $45.68 | 1.0M |
| 2022-12-02 | 45.89 | $46.69 | 213800 |
| 2022-12-01 | 45.73 | $46.89 | 305332 |
| 2022-11-30 | 45.52 | $46.58 | 444400 |
| 2022-11-29 | 45.32 | $46.06 | 610500 |
| 2022-11-28 | 45.15 | $46.31 | 264100 |
| 2022-11-25 | 44.94 | $46.70 | 177100 |
| 2022-11-23 | 44.66 | $46.37 | 404732 |
| 2022-11-22 | 44.40 | $45.84 | 774700 |
| 2022-11-21 | 44.17 | $44.89 | 1.5M |
| 2022-11-18 | 44.01 | $45.24 | 344700 |
| 2022-11-17 | 43.79 | $45.25 | 232304 |
| 2022-11-16 | 43.55 | $45.31 | 519300 |
| 2022-11-15 | 43.29 | $45.44 | 608323 |
| 2022-11-14 | 42.99 | $45.19 | 541008 |
| 2022-11-11 | 42.69 | $45.77 | 449927 |
| 2022-11-10 | 42.32 | $44.98 | 948233 |
| 2022-11-09 | 42.00 | $42.55 | 375900 |
| 2022-11-08 | 41.90 | $43.29 | 451200 |
| 2022-11-07 | 41.72 | $42.73 | 988500 |
| 2022-11-04 | 41.59 | $42.52 | 456100 |
| 2022-11-03 | 41.48 | $41.66 | 586000 |
| 2022-11-02 | 41.44 | $41.77 | 619900 |
| 2022-11-01 | 41.41 | $42.08 | 722500 |
| 2022-10-31 | 41.34 | $41.73 | 810700 |
| 2022-10-28 | 41.31 | $42.02 | 701349 |
| 2022-10-27 | 41.25 | $41.59 | 508306 |
| 2022-10-26 | 41.22 | $42.08 | 757731 |
| 2022-10-25 | 41.15 | $41.82 | 394933 |
| 2022-10-24 | 41.09 | $40.91 | 649000 |
| 2022-10-21 | 41.13 | $41.25 | 679800 |
| 2022-10-20 | 41.13 | $40.55 | 787400 |
| 2022-10-19 | 41.21 | $40.51 | 668900 |
| 2022-10-18 | 41.31 | $40.78 | 411100 |
| 2022-10-17 | 41.39 | $40.94 | 568000 |
| 2022-10-14 | 41.46 | $40.50 | 569100 |
| 2022-10-13 | 41.59 | $41.12 | 1.0M |
| 2022-10-12 | 41.67 | $40.80 | 493200 |
| 2022-10-11 | 41.80 | $41.07 | 659500 |
| 2022-10-10 | 41.90 | $41.46 | 582944 |
| 2022-10-07 | 41.99 | $41.63 | 485200 |
| 2022-10-06 | 42.07 | $42.06 | 586400 |
| 2022-10-05 | 42.11 | $42.46 | 430600 |
| 2022-10-04 | 42.12 | $42.91 | 697300 |
| 2022-10-03 | 42.09 | $41.64 | 438418 |
| 2022-09-30 | 42.19 | $40.83 | 860533 |
| 2022-09-29 | 42.38 | $41.25 | 424409 |
| 2022-09-28 | 42.55 | $41.60 | 534345 |
| 2022-09-27 | 42.70 | $40.84 | 548649 |
| 2022-09-26 | 42.95 | $41.18 | 591502 |
| 2022-09-23 | 43.18 | $41.88 | 1.0M |
| 2022-09-22 | 43.37 | $42.71 | 746533 |
| 2022-09-21 | 43.49 | $42.38 | 490200 |
| 2022-09-20 | 43.66 | $42.89 | 1.1M |
| 2022-09-19 | 43.80 | $43.35 | 376013 |
| 2022-09-16 | 43.91 | $43.16 | 562146 |
| 2022-09-15 | 44.06 | $43.17 | 326330 |
| 2022-09-14 | 44.23 | $43.54 | 330421 |
| 2022-09-13 | 44.38 | $42.92 | 869221 |
| 2022-09-12 | 44.61 | $44.33 | 297000 |
| 2022-09-09 | 44.72 | $44.27 | 287432 |
| 2022-09-08 | 44.85 | $43.50 | 368410 |
| 2022-09-07 | 45.08 | $42.99 | 516700 |
| 2022-09-06 | 45.36 | $43.04 | 781704 |
| 2022-09-02 | 45.65 | $43.76 | 385435 |
| 2022-09-01 | 45.89 | $44.20 | 355900 |
| 2022-08-31 | 46.09 | $44.76 | 665326 |
| 2022-08-30 | 46.25 | $44.97 | 325700 |
| 2022-08-29 | 46.40 | $45.01 | 358615 |
| 2022-08-26 | 46.55 | $45.44 | 412310 |
| 2022-08-25 | 46.67 | $46.56 | 329521 |
| 2022-08-24 | 46.69 | $46.03 | 953616 |
| 2022-08-23 | 46.75 | $46.08 | 825000 |
| 2022-08-22 | 46.80 | $45.95 | 828825 |
| 2022-08-19 | 46.87 | $46.43 | 357119 |
| 2022-08-18 | 46.89 | $47.23 | 197600 |
| 2022-08-17 | 46.82 | $47.40 | 911605 |
| 2022-08-16 | 46.72 | $47.54 | 239100 |
| 2022-08-15 | 46.60 | $47.69 | 272132 |
| 2022-08-12 | 46.44 | $47.54 | 312439 |
| 2022-08-11 | 46.28 | $46.97 | 263000 |
| 2022-08-10 | 46.16 | $46.98 | 297300 |
| 2022-08-09 | 46.03 | $45.69 | 531000 |
| 2022-08-08 | 46.01 | $46.09 | 364611 |
| 2022-08-05 | 45.94 | $46.11 | 657000 |
| 2022-08-04 | 45.87 | $46.41 | 247300 |
| 2022-08-03 | 45.76 | $46.47 | 195900 |
| 2022-08-02 | 45.63 | $46.58 | 256346 |
| 2022-08-01 | 45.47 | $47.51 | 645700 |
| 2022-07-29 | 45.22 | $46.83 | 524609 |
| 2022-07-28 | 45.01 | $46.44 | 412700 |
| 2022-07-27 | 44.83 | $46.05 | 357400 |
| 2022-07-26 | 44.68 | $45.15 | 920700 |
| 2022-07-25 | 44.61 | $45.63 | 433310 |
| 2022-07-22 | 44.49 | $45.59 | 268500 |
| 2022-07-21 | 44.37 | $45.49 | 248900 |
| 2022-07-20 | 44.25 | $44.89 | 431000 |
| 2022-07-19 | 44.18 | $44.72 | 210718 |
| 2022-07-18 | 44.12 | $44.09 | 720440 |
| 2022-07-15 | 44.12 | $43.98 | 316300 |
| 2022-07-14 | 44.13 | $43.55 | 1.0M |
| 2022-07-13 | 44.19 | $43.99 | 935928 |
| 2022-07-12 | 44.21 | $44.20 | 378435 |
| 2022-07-11 | 44.21 | $44.16 | 403343 |
| 2022-07-08 | 44.23 | $44.78 | 283733 |
| 2022-07-07 | 44.20 | $44.54 | 680336 |
| 2022-07-06 | 44.20 | $43.89 | 380900 |
| 2022-07-05 | 44.29 | $43.96 | 277400 |
| 2022-07-01 | 44.38 | $44.26 | 420628 |
| 2022-06-30 | 44.46 | $44.07 | 499323 |
| 2022-06-29 | 44.57 | $44.16 | 434300 |
| 2022-06-28 | 44.69 | $44.32 | 393547 |
| 2022-06-27 | 44.82 | $44.35 | 330545 |
| 2022-06-24 | 44.96 | $44.79 | 288100 |
| 2022-06-23 | 45.06 | $43.92 | 412103 |
| 2022-06-22 | 45.27 | $43.62 | 327600 |
| 2022-06-21 | 45.53 | $43.86 | 526106 |
| 2022-06-17 | 45.77 | $43.43 | 795700 |
| 2022-06-16 | 46.07 | $43.95 | 379531 |
| 2022-06-15 | 46.34 | $44.55 | 498547 |
| 2022-06-14 | 46.55 | $44.11 | 967100 |
| 2022-06-13 | 46.82 | $44.42 | 487900 |
| 2022-06-10 | 47.06 | $45.63 | 606241 |
| 2022-06-09 | 47.19 | $46.48 | 346317 |
| 2022-06-08 | 47.24 | $46.75 | 8.3M |
| 2022-06-07 | 47.25 | $47.39 | 319145 |
| 2022-06-06 | 47.19 | $47.24 | 333400 |
| 2022-06-03 | 47.14 | $46.97 | 440200 |
| 2022-06-02 | 47.12 | $48.02 | 221100 |
| 2022-06-01 | 46.99 | $47.52 | 294306 |
| 2022-05-31 | 46.91 | $47.47 | 376600 |
| 2022-05-27 | 46.84 | $48.03 | 431918 |
| 2022-05-26 | 46.70 | $47.78 | 364200 |
| 2022-05-25 | 46.58 | $47.39 | 299700 |
| 2022-05-24 | 46.50 | $47.27 | 369100 |
| 2022-05-23 | 46.42 | $47.53 | 371508 |
| 2022-05-20 | 46.32 | $47.02 | 686800 |
| 2022-05-19 | 46.26 | $46.45 | 710600 |
| 2022-05-18 | 46.27 | $46.07 | 884300 |
| 2022-05-17 | 46.32 | $46.52 | 1.1M |
| 2022-05-16 | 46.33 | $46.17 | 1.3M |
| 2022-05-13 | 46.38 | $46.39 | 1.4M |
| 2022-05-12 | 46.42 | $45.50 | 2.2M |
| 2022-05-11 | 46.55 | $45.02 | 1.0M |
| 2022-05-10 | 46.75 | $45.51 | 768907 |
| 2022-05-09 | 46.90 | $45.45 | 1.1M |
| 2022-05-06 | 47.09 | $46.77 | 533318 |
| 2022-05-05 | 47.15 | $46.57 | 584502 |
| 2022-05-04 | 47.25 | $47.93 | 464303 |
| 2022-05-03 | 47.23 | $47.05 | 515800 |
| 2022-05-02 | 47.32 | $46.68 | 585500 |
| 2022-04-29 | 47.46 | $46.65 | 341800 |
| 2022-04-28 | 47.62 | $47.25 | 607000 |
| 2022-04-27 | 47.74 | $46.40 | 546700 |
| 2022-04-26 | 47.98 | $46.19 | 693200 |
| 2022-04-25 | 48.25 | $47.22 | 689200 |
| 2022-04-22 | 48.45 | $46.90 | 377000 |
| 2022-04-21 | 48.70 | $47.63 | 760900 |
| 2022-04-20 | 48.90 | $47.97 | 290600 |
| 2022-04-19 | 49.08 | $47.54 | 510500 |
| 2022-04-18 | 49.32 | $47.56 | 398546 |
| 2022-04-14 | 49.58 | $48.06 | 337500 |
| 2022-04-13 | 49.80 | $48.19 | 714500 |
| 2022-04-12 | 50.02 | $47.48 | 697747 |
| 2022-04-11 | 50.32 | $48.15 | 816902 |
| 2022-04-08 | 50.55 | $48.91 | 242408 |
| 2022-04-07 | 50.71 | $49.18 | 267904 |
| 2022-04-06 | 50.84 | $49.27 | 443612 |
| 2022-04-05 | 50.96 | $50.08 | 719000 |
| 2022-04-04 | 51.00 | $51.38 | 240602 |
| 2022-04-01 | 50.89 | $51.02 | 248600 |
| 2022-03-31 | 50.82 | $50.74 | 413144 |
| 2022-03-30 | 50.78 | $51.35 | 2.8M |
| 2022-03-29 | 50.68 | $51.95 | 314302 |
| 2022-03-28 | 50.52 | $50.94 | 354500 |
| 2022-03-25 | 50.46 | $51.68 | 331613 |
| 2022-03-24 | 50.33 | $51.66 | 428820 |
| 2022-03-23 | 50.20 | $51.10 | 342101 |
| 2022-03-22 | 50.13 | $51.45 | 501300 |
| 2022-03-21 | 50.03 | $51.35 | 348400 |
| 2022-03-18 | 49.94 | $51.33 | 417040 |
| 2022-03-17 | 49.86 | $50.73 | 679400 |
| 2022-03-16 | 49.85 | $50.24 | 676900 |
| 2022-03-15 | 49.90 | $49.17 | 1.3M |
| 2022-03-14 | 50.07 | $48.32 | 768705 |
| 2022-03-11 | 50.34 | $48.24 | 1.3M |
| 2022-03-10 | 50.64 | $49.08 | 775620 |
| 2022-03-09 | 50.89 | $49.25 | 377900 |
| 2022-03-08 | 51.14 | $47.94 | 442400 |
| 2022-03-07 | 51.53 | $48.65 | 572500 |
| 2022-03-04 | 51.88 | $50.44 | 735600 |
| 2022-03-03 | 52.07 | $51.04 | 529202 |
| 2022-03-02 | 52.22 | $51.36 | 762121 |
| 2022-03-01 | 52.34 | $51.09 | 651800 |
| 2022-02-28 | 52.49 | $51.93 | 786700 |
| 2022-02-25 | 52.57 | $52.34 | 2.3M |
| 2022-02-24 | 52.60 | $51.24 | 500548 |
| 2022-02-23 | 52.74 | $51.52 | 283700 |
| 2022-02-22 | 52.86 | $52.09 | 354530 |
| 2022-02-18 | 52.93 | $52.49 | 720200 |
| 2022-02-17 | 52.97 | $52.58 | 355400 |
| 2022-02-16 | 53.00 | $53.37 | 559605 |
| 2022-02-15 | 52.96 | $53.36 | 296400 |
| 2022-02-14 | 52.93 | $52.75 | 263000 |
| 2022-02-11 | 52.96 | $52.71 | 256508 |
| 2022-02-10 | 53.02 | $53.13 | 267100 |
| 2022-02-09 | 53.04 | $54.01 | 191600 |
| 2022-02-08 | 52.99 | $53.23 | 255200 |
| 2022-02-07 | 53.02 | $52.91 | 257500 |
| 2022-02-04 | 53.09 | $52.90 | 423700 |
| 2022-02-03 | 53.17 | $52.48 | 408835 |
| 2022-02-02 | 53.31 | $53.59 | 397836 |
| 2022-02-01 | 53.35 | $52.78 | 447300 |
| 2022-01-31 | 53.48 | $52.80 | 363602 |
| 2022-01-28 | 53.62 | $51.73 | 572315 |
| 2022-01-27 | 53.88 | $51.49 | 847706 |
| 2022-01-26 | 54.18 | $52.25 | 592449 |
| 2022-01-25 | 54.42 | $53.02 | 404300 |
| 2022-01-24 | 54.60 | $53.16 | 718906 |
| 2022-01-21 | 54.77 | $53.38 | 596845 |
| 2022-01-20 | 54.93 | $53.58 | 389100 |
| 2022-01-19 | 55.08 | $53.81 | 341841 |
| 2022-01-18 | 55.23 | $54.47 | 405400 |
| 2022-01-14 | 55.32 | $55.31 | 310913 |
| 2022-01-13 | 55.34 | $55.41 | 372900 |
| 2022-01-12 | 55.36 | $55.97 | 367600 |
| 2022-01-11 | 55.33 | $55.21 | 401723 |
| 2022-01-10 | 55.38 | $54.74 | 2.0M |
| 2022-01-07 | 55.48 | $54.90 | 403448 |
| 2022-01-06 | 55.58 | $55.18 | 436522 |
| 2022-01-05 | 55.66 | $55.61 | 438622 |
| 2022-01-04 | 55.72 | $55.84 | 686843 |
| 2022-01-03 | 55.75 | $55.10 | 550400 |
| 2021-12-31 | 55.86 | $55.08 | 200721 |
| 2021-12-30 | 55.97 | $55.04 | 395533 |
| 2021-12-29 | 56.09 | $55.18 | 334200 |
| 2021-12-28 | 56.19 | $55.41 | 447823 |
| 2021-12-27 | 56.28 | $55.38 | 470600 |
| 2021-12-23 | 56.37 | $55.43 | 373200 |
| 2021-12-22 | 56.46 | $55.15 | 380000 |
| 2021-12-21 | 56.60 | $55.06 | 376737 |
| 2021-12-20 | 56.75 | $56.40 | 559300 |
| 2021-12-17 | 56.79 | $56.88 | 276500 |
| 2021-12-16 | 56.79 | $57.55 | 385245 |
| 2021-12-15 | 56.73 | $57.51 | 551321 |
| 2021-12-14 | 56.67 | $56.52 | 1.9M |
| 2021-12-13 | 56.72 | $56.48 | 3.0M |
| 2021-12-10 | 56.78 | $57.05 | 150244 |
| 2021-12-09 | 56.79 | $57.03 | 275800 |
| 2021-12-08 | 56.80 | $57.51 | 252726 |
| 2021-12-07 | 56.77 | $57.56 | 350400 |
| 2021-12-06 | 56.75 | $56.24 | 319200 |
| 2021-12-03 | 56.85 | $56.21 | 609000 |
| 2021-12-02 | 56.98 | $55.81 | 352210 |
| 2021-12-01 | 57.15 | $54.96 | 277722 |
| 2021-11-30 | 57.42 | $55.36 | 647230 |
| 2021-11-29 | 57.66 | $55.90 | 346605 |
| 2021-11-26 | 57.86 | $55.93 | 815921 |
| 2021-11-24 | 58.06 | $57.35 | 449844 |
| 2021-11-23 | 58.13 | $58.01 | 276639 |
| 2021-11-22 | 58.12 | $58.00 | 189600 |
| 2021-11-19 | 58.12 | $58.21 | 253200 |
| 2021-11-18 | 58.09 | $58.12 | 219126 |
| 2021-11-17 | 58.06 | $58.01 | 238338 |
| 2021-11-16 | 58.04 | $58.28 | 247800 |
| 2021-11-15 | 57.99 | $58.39 | 273800 |
| 2021-11-12 | 57.93 | $58.51 | 345700 |
| 2021-11-11 | 57.85 | $57.68 | 177800 |
| 2021-11-10 | 57.85 | $57.33 | 261226 |
| 2021-11-09 | 57.88 | $58.20 | 299100 |
| 2021-11-08 | 57.82 | $58.62 | 255737 |
| 2021-11-05 | 57.72 | $58.77 | 184600 |
| 2021-11-04 | 57.58 | $58.68 | 242600 |
| 2021-11-03 | 57.45 | $58.27 | 425814 |
| 2021-11-02 | 57.36 | $57.99 | 682131 |
| 2021-11-01 | 57.28 | $58.00 | 758400 |
| 2021-10-29 | 57.20 | $57.21 | 2.4M |
| 2021-10-28 | 57.20 | $57.27 | 3.0M |
| 2021-10-27 | 57.21 | $56.80 | 3.1M |
| 2021-10-26 | 57.27 | $57.22 | 3.4M |
| 2021-10-25 | 57.29 | $57.23 | 5.1M |
| 2021-10-22 | 57.34 | $57.21 | 6.9M |
| 2021-10-21 | 57.40 | $56.75 | 4.6M |
| 2021-10-20 | 57.53 | $57.71 | 1.2M |
| 2021-10-19 | 57.58 | $57.86 | 1.7M |
| 2021-10-18 | 57.63 | $57.47 | 1.0M |
| 2021-10-15 | 57.73 | $57.80 | 464500 |
| 2021-10-14 | 57.82 | $57.20 | 268807 |
| 2021-10-13 | 57.98 | $56.67 | 256900 |
| 2021-10-12 | 58.23 | $56.70 | 180000 |
| 2021-10-11 | 58.49 | $57.08 | 256000 |
| 2021-10-08 | 58.73 | $56.85 | 1.4M |
| 2021-10-07 | 59.02 | $57.07 | 243128 |
| 2021-10-06 | 59.30 | $56.78 | 398145 |
| 2021-10-05 | 59.63 | $57.28 | 284032 |
| 2021-10-04 | 59.93 | $56.92 | 360900 |
| 2021-10-01 | 60.27 | $58.56 | 324131 |
| 2021-09-30 | 60.46 | $58.74 | 365935 |
| 2021-09-29 | 60.63 | $59.40 | 182600 |
| 2021-09-28 | 60.73 | $59.35 | 309700 |
| 2021-09-27 | 60.82 | $60.66 | 300432 |
| 2021-09-24 | 60.77 | $60.72 | 765443 |
| 2021-09-23 | 60.69 | $60.96 | 161211 |
| 2021-09-22 | 60.57 | $60.51 | 214600 |
| 2021-09-21 | 60.48 | $60.99 | 193813 |
| 2021-09-20 | 60.32 | $60.51 | 322513 |
| 2021-09-17 | 60.18 | $61.31 | 245600 |
| 2021-09-16 | 59.94 | $61.77 | 600800 |
| 2021-09-15 | 59.63 | $61.89 | 578200 |
| 2021-09-14 | 59.28 | $61.31 | 264800 |
| 2021-09-13 | 58.97 | $61.67 | 206000 |
| 2021-09-10 | 58.61 | $60.82 | 387300 |
| 2021-09-09 | 58.31 | $60.85 | 202100 |
| 2021-09-08 | 57.99 | $60.40 | 694242 |
| 2021-09-07 | 57.69 | $60.65 | 562300 |
| 2021-09-03 | 57.36 | $60.06 | 463600 |
| 2021-09-02 | 57.06 | $58.38 | 236334 |
| 2021-09-01 | 56.92 | $58.16 | 260347 |
| 2021-08-31 | 56.79 | $57.31 | 310500 |
| 2021-08-30 | 56.74 | $56.95 | 277103 |
| 2021-08-27 | 56.72 | $57.03 | 387309 |
| 2021-08-26 | 56.69 | $56.65 | 290337 |
| 2021-08-25 | 56.70 | $56.87 | 195245 |
| 2021-08-24 | 56.69 | $57.01 | 237200 |
| 2021-08-23 | 56.65 | $56.48 | 222033 |
| 2021-08-20 | 56.68 | $55.80 | 303400 |
| 2021-08-19 | 56.76 | $55.81 | 412138 |
| 2021-08-18 | 56.86 | $56.29 | 277040 |
| 2021-08-17 | 56.90 | $56.62 | 334804 |
| 2021-08-16 | 56.92 | $57.08 | 226336 |
| 2021-08-13 | 56.88 | $57.50 | 237200 |
| 2021-08-12 | 56.80 | $57.33 | 190900 |
| 2021-08-11 | 56.73 | $57.49 | 238000 |
| 2021-08-10 | 56.64 | $56.77 | 324800 |
| 2021-08-09 | 56.63 | $56.72 | 221935 |
| 2021-08-06 | 56.62 | $56.74 | 376700 |
| 2021-08-05 | 56.62 | $56.87 | 219800 |
| 2021-08-04 | 56.59 | $56.52 | 249800 |
| 2021-08-03 | 56.60 | $57.16 | 651500 |
| 2021-08-02 | 56.55 | $56.69 | 481700 |
| 2021-07-30 | 56.54 | $56.19 | 310908 |
| 2021-07-29 | 56.58 | $56.76 | 584630 |
| 2021-07-28 | 56.57 | $56.60 | 458211 |
| 2021-07-27 | 56.57 | $56.31 | 241019 |
| 2021-07-26 | 56.61 | $56.60 | 491212 |
| 2021-07-23 | 56.62 | $56.83 | 362214 |
| 2021-07-22 | 56.61 | $56.50 | 149200 |
| 2021-07-21 | 56.63 | $56.54 | 266917 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
75.03
2026-07-17
Close Price
$73.09
Vol: 886300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
40.46
Average
56.11
Maximum
76.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 75.03 | $73.09 | 886300 |
| 2026-07-16 | 75.45 | $74.16 | 643931 |
| 2026-07-15 | 75.71 | $75.48 | 781635 |
| 2026-07-14 | 75.73 | $75.78 | 1.3M |
| 2026-07-13 | 75.69 | $74.81 | 780743 |
| 2026-07-10 | 75.85 | $76.33 | 564447 |
| 2026-07-09 | 75.71 | $75.55 | 956716 |
| 2026-07-08 | 75.72 | $74.77 | 2.9M |
| 2026-07-07 | 75.88 | $75.18 | 1.1M |
| 2026-07-06 | 75.98 | $77.01 | 485700 |
| 2026-07-02 | 75.72 | $75.22 | 1.4M |
| 2026-07-01 | 75.78 | $75.22 | 863400 |
| 2026-06-30 | 75.85 | $75.31 | 707716 |
| 2026-06-29 | 75.92 | $75.25 | 591940 |
| 2026-06-26 | 76.00 | $74.97 | 3.7M |
| 2026-06-25 | 76.15 | $75.38 | 1.6M |
| 2026-06-24 | 76.23 | $74.78 | 1.1M |
| 2026-06-23 | 76.45 | $74.90 | 732800 |
| 2026-06-22 | 76.68 | $78.14 | 820741 |
| 2026-06-18 | 76.25 | $77.94 | 956800 |
| 2026-06-17 | 75.79 | $76.61 | 1.7M |
| 2026-06-16 | 75.54 | $76.35 | 1.4M |
| 2026-06-15 | 75.29 | $76.34 | 1.7M |
| 2026-06-12 | 75.00 | $75.08 | 862485 |
| 2026-06-11 | 74.93 | $74.74 | 1.3M |
| 2026-06-10 | 74.92 | $72.63 | 2.1M |
| 2026-06-09 | 75.35 | $73.89 | 2.4M |
| 2026-06-08 | 75.57 | $74.65 | 976900 |
| 2026-06-05 | 75.67 | $73.67 | 1.8M |
| 2026-06-04 | 75.98 | $76.27 | 1.8M |
| 2026-06-03 | 75.79 | $76.04 | 1.4M |
| 2026-06-02 | 75.61 | $75.78 | 1.1M |
| 2026-06-01 | 75.45 | $75.35 | 1.9M |
| 2026-05-29 | 75.35 | $75.53 | 1.2M |
| 2026-05-28 | 75.20 | $75.40 | 1.1M |
| 2026-05-27 | 75.03 | $74.97 | 1.5M |
| 2026-05-26 | 74.93 | $75.45 | 866036 |
| 2026-05-22 | 74.70 | $74.49 | 1.4M |
| 2026-05-21 | 74.63 | $74.23 | 2.1M |
| 2026-05-20 | 74.59 | $74.17 | 2.7M |
| 2026-05-19 | 74.56 | $73.52 | 1.6M |
| 2026-05-18 | 74.66 | $73.99 | 2.9M |
| 2026-05-15 | 74.66 | $74.11 | 2.1M |
| 2026-05-14 | 74.64 | $74.99 | 3.1M |
| 2026-05-13 | 74.41 | $75.77 | 2.3M |
| 2026-05-12 | 73.98 | $74.96 | 1.6M |
| 2026-05-11 | 73.64 | $74.99 | 839028 |
| 2026-05-08 | 73.24 | $74.88 | 781102 |
| 2026-05-07 | 72.79 | $73.98 | 2.2M |
| 2026-05-06 | 72.45 | $74.55 | 948500 |
| 2026-05-05 | 71.94 | $72.53 | 817500 |
| 2026-05-04 | 71.76 | $71.65 | 4.4M |
| 2026-05-01 | 71.74 | $71.83 | 722729 |
| 2026-04-30 | 71.68 | $72.51 | 1.5M |
| 2026-04-29 | 71.46 | $70.57 | 1.4M |
| 2026-04-28 | 71.61 | $71.19 | 1.1M |
| 2026-04-27 | 71.66 | $71.20 | 1.4M |
| 2026-04-24 | 71.70 | $71.03 | 2.7M |
| 2026-04-23 | 71.79 | $70.81 | 1.5M |
| 2026-04-22 | 71.94 | $71.36 | 751722 |
| 2026-04-21 | 71.98 | $70.91 | 2.1M |
| 2026-04-20 | 72.13 | $72.69 | 1.3M |
| 2026-04-17 | 71.92 | $73.39 | 1.4M |
| 2026-04-16 | 71.53 | $72.76 | 4.7M |
| 2026-04-15 | 71.20 | $72.55 | 4.6M |
| 2026-04-14 | 70.86 | $72.74 | 722706 |
| 2026-04-13 | 70.42 | $72.01 | 1.1M |
| 2026-04-10 | 70.07 | $71.87 | 1.2M |
| 2026-04-09 | 69.69 | $71.91 | 6.0M |
| 2026-04-08 | 69.24 | $72.93 | 4.6M |
| 2026-04-07 | 68.51 | $69.73 | 1.8M |
| 2026-04-06 | 68.33 | $69.85 | 931000 |
| 2026-04-02 | 68.11 | $69.60 | 1.6M |
| 2026-04-01 | 67.91 | $70.65 | 3.2M |
| 2026-03-31 | 67.47 | $68.91 | 2.5M |
| 2026-03-30 | 67.32 | $66.65 | 1.9M |
| 2026-03-27 | 67.64 | $66.53 | 2.3M |
| 2026-03-26 | 68.04 | $67.54 | 1.3M |
| 2026-03-25 | 68.31 | $69.17 | 2.9M |
| 2026-03-24 | 68.28 | $68.01 | 3.1M |
| 2026-03-23 | 68.50 | $68.21 | 5.1M |
| 2026-03-20 | 68.71 | $66.26 | 2.1M |
| 2026-03-19 | 69.39 | $68.55 | 4.4M |
| 2026-03-18 | 69.69 | $68.69 | 1.8M |
| 2026-03-17 | 70.02 | $69.43 | 1.9M |
| 2026-03-16 | 70.25 | $69.43 | 2.8M |
| 2026-03-13 | 70.52 | $68.01 | 1.7M |
| 2026-03-12 | 71.15 | $68.69 | 1.7M |
| 2026-03-11 | 71.73 | $69.96 | 2.3M |
| 2026-03-10 | 72.14 | $70.50 | 4.0M |
| 2026-03-09 | 72.50 | $69.85 | 5.1M |
| 2026-03-06 | 73.05 | $69.18 | 2.1M |
| 2026-03-05 | 73.84 | $70.12 | 3.1M |
| 2026-03-04 | 74.55 | $72.33 | 2.8M |
| 2026-03-03 | 74.90 | $70.82 | 3.6M |
| 2026-03-02 | 75.62 | $73.65 | 1.5M |
| 2026-02-27 | 75.85 | $75.40 | 1.8M |
| 2026-02-26 | 75.74 | $75.47 | 1.8M |
| 2026-02-25 | 75.59 | $75.44 | 714800 |
| 2026-02-24 | 75.41 | $74.52 | 1.0M |
| 2026-02-23 | 75.38 | $74.62 | 1.2M |
| 2026-02-20 | 75.31 | $74.68 | 1.1M |
| 2026-02-19 | 75.21 | $74.47 | 773556 |
| 2026-02-18 | 75.12 | $74.58 | 868224 |
| 2026-02-17 | 74.99 | $74.97 | 1.4M |
| 2026-02-13 | 74.74 | $76.52 | 1.4M |
| 2026-02-12 | 74.11 | $76.21 | 2.1M |
| 2026-02-11 | 73.43 | $76.69 | 1.6M |
| 2026-02-10 | 72.53 | $75.95 | 1.8M |
| 2026-02-09 | 71.63 | $74.56 | 2.2M |
| 2026-02-06 | 70.88 | $72.90 | 1.7M |
| 2026-02-05 | 70.35 | $70.27 | 1.4M |
| 2026-02-04 | 70.28 | $71.36 | 1.7M |
| 2026-02-03 | 69.97 | $70.76 | 1.8M |
| 2026-02-02 | 69.73 | $69.97 | 1.2M |
| 2026-01-30 | 69.61 | $69.91 | 1.8M |
| 2026-01-29 | 69.49 | $70.16 | 2.4M |
| 2026-01-28 | 69.29 | $69.39 | 1.9M |
| 2026-01-27 | 69.22 | $70.00 | 1.3M |
| 2026-01-26 | 69.01 | $69.05 | 1.2M |
| 2026-01-23 | 68.96 | $69.02 | 1.4M |
| 2026-01-22 | 68.91 | $69.25 | 1.3M |
| 2026-01-21 | 68.80 | $69.17 | 1.0M |
| 2026-01-20 | 68.68 | $68.26 | 1.8M |
| 2026-01-16 | 68.74 | $69.78 | 1.4M |
| 2026-01-15 | 68.49 | $69.65 | 1.8M |
| 2026-01-14 | 68.22 | $69.35 | 1.3M |
| 2026-01-13 | 67.97 | $68.87 | 1.2M |
| 2026-01-12 | 67.78 | $69.48 | 1.3M |
| 2026-01-09 | 67.43 | $68.99 | 2.2M |
| 2026-01-08 | 67.14 | $67.62 | 2.0M |
| 2026-01-07 | 67.08 | $67.64 | 1.7M |
| 2026-01-06 | 67.02 | $67.74 | 1.2M |
| 2026-01-05 | 66.92 | $67.84 | 1.3M |
| 2026-01-02 | 66.80 | $66.37 | 1.6M |
| 2025-12-31 | 66.96 | $65.91 | 638331 |
| 2025-12-30 | 67.26 | $66.10 | 829800 |
| 2025-12-29 | 67.56 | $66.22 | 1.4M |
| 2025-12-26 | 67.89 | $66.03 | 782923 |
| 2025-12-24 | 68.32 | $66.07 | 661526 |
| 2025-12-23 | 68.80 | $66.22 | 1.7M |
| 2025-12-22 | 69.33 | $69.16 | 1.4M |
| 2025-12-19 | 69.33 | $69.27 | 1.5M |
| 2025-12-18 | 69.29 | $68.76 | 1.6M |
| 2025-12-17 | 69.36 | $68.58 | 2.2M |
| 2025-12-16 | 69.48 | $69.51 | 913911 |
| 2025-12-15 | 69.41 | $70.31 | 2.8M |
| 2025-12-12 | 69.16 | $69.52 | 1.9M |
| 2025-12-11 | 69.04 | $69.70 | 1.3M |
| 2025-12-10 | 68.86 | $69.47 | 1.3M |
| 2025-12-09 | 68.69 | $68.92 | 990911 |
| 2025-12-08 | 68.61 | $68.76 | 2.5M |
| 2025-12-05 | 68.56 | $69.21 | 810500 |
| 2025-12-04 | 68.39 | $69.11 | 1.2M |
| 2025-12-03 | 68.22 | $68.34 | 1.6M |
| 2025-12-02 | 68.19 | $68.27 | 1.5M |
| 2025-12-01 | 68.16 | $68.29 | 1.2M |
| 2025-11-28 | 68.12 | $68.68 | 842024 |
| 2025-11-26 | 68.00 | $68.93 | 836500 |
| 2025-11-25 | 67.80 | $67.84 | 1.1M |
| 2025-11-24 | 67.80 | $67.66 | 1.2M |
| 2025-11-21 | 67.84 | $67.20 | 1.9M |
| 2025-11-20 | 67.99 | $65.77 | 2.9M |
| 2025-11-19 | 68.46 | $66.76 | 1.1M |
| 2025-11-18 | 68.79 | $66.85 | 1.7M |
| 2025-11-17 | 69.16 | $68.19 | 1.4M |
| 2025-11-14 | 69.29 | $69.41 | 1.2M |
| 2025-11-13 | 69.20 | $68.63 | 1.3M |
| 2025-11-12 | 69.24 | $69.67 | 1.7M |
| 2025-11-11 | 69.07 | $69.18 | 1.3M |
| 2025-11-10 | 68.97 | $69.09 | 881801 |
| 2025-11-07 | 68.88 | $68.79 | 1.3M |
| 2025-11-06 | 68.82 | $68.55 | 1.6M |
| 2025-11-05 | 68.81 | $68.31 | 3.2M |
| 2025-11-04 | 68.83 | $68.34 | 1.2M |
| 2025-11-03 | 68.86 | $69.01 | 1.0M |
| 2025-10-31 | 68.74 | $68.81 | 1.2M |
| 2025-10-30 | 68.63 | $68.65 | 1.3M |
| 2025-10-29 | 68.55 | $68.64 | 3.9M |
| 2025-10-28 | 68.44 | $69.25 | 1.2M |
| 2025-10-27 | 68.19 | $68.99 | 676000 |
| 2025-10-24 | 67.94 | $68.14 | 897800 |
| 2025-10-23 | 67.84 | $67.90 | 723321 |
| 2025-10-22 | 67.76 | $67.91 | 1.6M |
| 2025-10-21 | 67.67 | $68.14 | 1.0M |
| 2025-10-20 | 67.51 | $68.97 | 973406 |
| 2025-10-17 | 67.14 | $67.68 | 1.4M |
| 2025-10-16 | 66.99 | $67.33 | 1.9M |
| 2025-10-15 | 66.88 | $67.14 | 1.4M |
| 2025-10-14 | 66.80 | $66.11 | 1.0M |
| 2025-10-13 | 66.92 | $65.51 | 2.8M |
| 2025-10-10 | 67.18 | $64.77 | 4.4M |
| 2025-10-09 | 67.64 | $67.34 | 1.1M |
| 2025-10-08 | 67.62 | $67.54 | 699628 |
| 2025-10-07 | 67.56 | $67.73 | 3.1M |
| 2025-10-06 | 67.44 | $68.74 | 996740 |
| 2025-10-03 | 67.09 | $67.56 | 820200 |
| 2025-10-02 | 66.92 | $66.22 | 3.8M |
| 2025-10-01 | 67.01 | $66.21 | 1.8M |
| 2025-09-30 | 67.11 | $66.32 | 4.7M |
| 2025-09-29 | 67.20 | $66.55 | 1.2M |
| 2025-09-26 | 67.25 | $66.49 | 2.4M |
| 2025-09-25 | 67.32 | $66.48 | 953611 |
| 2025-09-24 | 67.40 | $66.79 | 1.1M |
| 2025-09-23 | 67.41 | $67.00 | 750500 |
| 2025-09-22 | 67.38 | $67.15 | 1.0M |
| 2025-09-19 | 67.31 | $66.76 | 1.1M |
| 2025-09-18 | 67.30 | $67.35 | 1.0M |
| 2025-09-17 | 67.16 | $67.09 | 1.1M |
| 2025-09-16 | 67.05 | $67.25 | 3.0M |
| 2025-09-15 | 66.88 | $67.21 | 1.1M |
| 2025-09-12 | 66.68 | $66.75 | 907400 |
| 2025-09-11 | 66.54 | $67.18 | 772300 |
| 2025-09-10 | 66.28 | $66.43 | 2.8M |
| 2025-09-09 | 66.13 | $66.21 | 1.1M |
| 2025-09-08 | 66.00 | $66.95 | 766114 |
| 2025-09-05 | 65.69 | $65.45 | 1.2M |
| 2025-09-04 | 65.63 | $65.09 | 1.1M |
| 2025-09-03 | 65.64 | $64.45 | 921217 |
| 2025-09-02 | 65.78 | $64.65 | 686608 |
| 2025-08-29 | 65.89 | $64.69 | 899705 |
| 2025-08-28 | 66.01 | $65.56 | 868329 |
| 2025-08-27 | 65.95 | $64.98 | 1.6M |
| 2025-08-26 | 66.00 | $65.23 | 703328 |
| 2025-08-25 | 66.00 | $65.33 | 692223 |
| 2025-08-22 | 65.96 | $66.10 | 994319 |
| 2025-08-21 | 65.75 | $65.04 | 1.1M |
| 2025-08-20 | 65.72 | $65.80 | 2.4M |
| 2025-08-19 | 65.51 | $66.08 | 769100 |
| 2025-08-18 | 65.20 | $66.29 | 1.1M |
| 2025-08-15 | 64.79 | $66.18 | 1.6M |
| 2025-08-14 | 64.33 | $65.05 | 563400 |
| 2025-08-13 | 64.02 | $65.46 | 912018 |
| 2025-08-12 | 63.57 | $65.47 | 461523 |
| 2025-08-11 | 63.04 | $64.29 | 776304 |
| 2025-08-08 | 62.67 | $64.39 | 1.2M |
| 2025-08-07 | 62.21 | $63.35 | 725237 |
| 2025-08-06 | 61.89 | $62.86 | 716123 |
| 2025-08-05 | 61.62 | $62.01 | 980691 |
| 2025-08-04 | 61.49 | $62.19 | 1.2M |
| 2025-08-01 | 61.29 | $61.20 | 1.6M |
| 2025-07-31 | 61.27 | $60.79 | 1.4M |
| 2025-07-30 | 61.33 | $61.09 | 2.2M |
| 2025-07-29 | 61.33 | $60.99 | 2.1M |
| 2025-07-28 | 61.35 | $61.33 | 1.3M |
| 2025-07-25 | 61.30 | $62.47 | 1.7M |
| 2025-07-24 | 61.00 | $63.19 | 1.5M |
| 2025-07-23 | 60.50 | $63.15 | 6.4M |
| 2025-07-22 | 59.92 | $60.23 | 1.8M |
| 2025-07-21 | 59.87 | $59.89 | 1.2M |
| 2025-07-18 | 59.88 | $59.21 | 4.6M |
| 2025-07-17 | 60.04 | $59.73 | 3.5M |
| 2025-07-16 | 60.12 | $59.40 | 5.7M |
| 2025-07-15 | 60.27 | $59.11 | 1.6M |
| 2025-07-14 | 60.51 | $59.74 | 1.3M |
| 2025-07-11 | 60.66 | $59.67 | 1.4M |
| 2025-07-10 | 60.85 | $60.14 | 747200 |
| 2025-07-09 | 60.96 | $60.44 | 831429 |
| 2025-07-08 | 61.03 | $60.36 | 2.7M |
| 2025-07-07 | 61.12 | $60.04 | 1.8M |
| 2025-07-03 | 61.29 | $61.50 | 482302 |
| 2025-07-02 | 61.18 | $61.41 | 642200 |
| 2025-07-01 | 61.06 | $61.39 | 1.9M |
| 2025-06-30 | 60.93 | $61.78 | 1.3M |
| 2025-06-27 | 60.69 | $62.05 | 1.2M |
| 2025-06-26 | 60.35 | $60.97 | 1.7M |
| 2025-06-25 | 60.19 | $59.71 | 1.3M |
| 2025-06-24 | 60.26 | $59.98 | 3.4M |
| 2025-06-23 | 60.28 | $59.41 | 1.0M |
| 2025-06-20 | 60.43 | $59.18 | 662600 |
| 2025-06-18 | 60.65 | $60.23 | 1.5M |
| 2025-06-17 | 60.67 | $59.61 | 841433 |
| 2025-06-16 | 60.83 | $60.30 | 1.1M |
| 2025-06-13 | 60.87 | $60.23 | 3.0M |
| 2025-06-12 | 60.92 | $60.69 | 1.2M |
| 2025-06-11 | 60.88 | $60.27 | 712446 |
| 2025-06-10 | 60.91 | $60.41 | 640100 |
| 2025-06-09 | 60.92 | $60.43 | 1.5M |
| 2025-06-06 | 60.92 | $60.40 | 1.7M |
| 2025-06-05 | 60.92 | $60.04 | 2.4M |
| 2025-06-04 | 60.99 | $60.67 | 1.2M |
| 2025-06-03 | 60.93 | $60.70 | 2.4M |
| 2025-06-02 | 60.85 | $61.44 | 952400 |
| 2025-05-30 | 60.60 | $60.71 | 1.1M |
| 2025-05-29 | 60.45 | $60.58 | 1.2M |
| 2025-05-28 | 60.30 | $60.27 | 1.1M |
| 2025-05-27 | 60.18 | $61.36 | 3.5M |
| 2025-05-23 | 59.81 | $59.82 | 601833 |
| 2025-05-22 | 59.70 | $59.27 | 558300 |
| 2025-05-21 | 59.68 | $59.22 | 1.0M |
| 2025-05-20 | 59.66 | $59.74 | 788300 |
| 2025-05-19 | 59.53 | $59.44 | 833241 |
| 2025-05-16 | 59.43 | $59.35 | 354900 |
| 2025-05-15 | 59.32 | $59.21 | 562645 |
| 2025-05-14 | 59.23 | $58.48 | 1.5M |
| 2025-05-13 | 59.26 | $59.16 | 726520 |
| 2025-05-12 | 59.15 | $59.57 | 564707 |
| 2025-05-09 | 58.94 | $58.96 | 473000 |
| 2025-05-08 | 58.81 | $58.84 | 1.7M |
| 2025-05-07 | 58.67 | $58.97 | 1.6M |
| 2025-05-06 | 58.49 | $59.33 | 373731 |
| 2025-05-05 | 58.19 | $59.27 | 540520 |
| 2025-05-02 | 57.84 | $58.88 | 754045 |
| 2025-05-01 | 57.53 | $58.30 | 405433 |
| 2025-04-30 | 57.27 | $58.53 | 646700 |
| 2025-04-29 | 56.93 | $58.99 | 641347 |
| 2025-04-28 | 56.43 | $58.77 | 525400 |
| 2025-04-25 | 55.89 | $57.93 | 1.3M |
| 2025-04-24 | 55.44 | $57.54 | 998117 |
| 2025-04-23 | 55.01 | $56.92 | 2.9M |
| 2025-04-22 | 54.63 | $56.74 | 1.2M |
| 2025-04-21 | 54.24 | $55.62 | 1.4M |
| 2025-04-17 | 54.02 | $55.76 | 579203 |
| 2025-04-16 | 53.74 | $54.72 | 886559 |
| 2025-04-15 | 53.64 | $55.22 | 2.7M |
| 2025-04-14 | 53.42 | $54.77 | 1.4M |
| 2025-04-11 | 53.28 | $53.93 | 3.0M |
| 2025-04-10 | 53.29 | $52.56 | 3.1M |
| 2025-04-09 | 53.60 | $54.46 | 1.5M |
| 2025-04-08 | 53.57 | $50.49 | 2.8M |
| 2025-04-07 | 54.38 | $50.27 | 4.6M |
| 2025-04-04 | 55.36 | $50.42 | 2.9M |
| 2025-04-03 | 56.49 | $53.55 | 2.5M |
| 2025-04-02 | 57.13 | $55.83 | 547444 |
| 2025-04-01 | 57.39 | $55.83 | 768600 |
| 2025-03-31 | 57.70 | $56.13 | 1.2M |
| 2025-03-28 | 57.99 | $56.65 | 1.5M |
| 2025-03-27 | 58.22 | $57.80 | 1.3M |
| 2025-03-26 | 58.23 | $57.86 | 807722 |
| 2025-03-25 | 58.24 | $58.66 | 1.4M |
| 2025-03-24 | 58.07 | $58.19 | 988300 |
| 2025-03-21 | 57.97 | $58.34 | 1.5M |
| 2025-03-20 | 57.81 | $58.35 | 677805 |
| 2025-03-19 | 57.63 | $58.68 | 885500 |
| 2025-03-18 | 57.34 | $58.00 | 1.7M |
| 2025-03-17 | 57.15 | $58.15 | 1.2M |
| 2025-03-14 | 56.90 | $57.52 | 4.5M |
| 2025-03-13 | 56.73 | $56.67 | 977400 |
| 2025-03-12 | 56.72 | $56.87 | 1.1M |
| 2025-03-11 | 56.66 | $55.86 | 1.4M |
| 2025-03-10 | 56.80 | $56.21 | 1.9M |
| 2025-03-07 | 56.89 | $57.36 | 1.2M |
| 2025-03-06 | 56.75 | $56.90 | 1.5M |
| 2025-03-05 | 56.68 | $57.33 | 2.6M |
| 2025-03-04 | 56.51 | $56.10 | 1.5M |
| 2025-03-03 | 56.57 | $56.55 | 2.2M |
| 2025-02-28 | 56.54 | $55.98 | 1.8M |
| 2025-02-27 | 56.63 | $56.36 | 833204 |
| 2025-02-26 | 56.65 | $56.74 | 2.5M |
| 2025-02-25 | 56.59 | $56.72 | 1.4M |
| 2025-02-24 | 56.52 | $56.11 | 767603 |
| 2025-02-21 | 56.56 | $56.39 | 2.8M |
| 2025-02-20 | 56.56 | $56.87 | 1.4M |
| 2025-02-19 | 56.44 | $56.76 | 884326 |
| 2025-02-18 | 56.33 | $57.17 | 1.6M |
| 2025-02-14 | 56.12 | $56.53 | 601100 |
| 2025-02-13 | 56.00 | $56.52 | 1.1M |
| 2025-02-12 | 55.87 | $55.50 | 2.5M |
| 2025-02-11 | 55.93 | $56.11 | 1.5M |
| 2025-02-10 | 55.87 | $56.11 | 1.7M |
| 2025-02-07 | 55.79 | $55.91 | 1.6M |
| 2025-02-06 | 55.75 | $56.68 | 739100 |
| 2025-02-05 | 55.54 | $56.41 | 569303 |
| 2025-02-04 | 55.34 | $55.74 | 1.4M |
| 2025-02-03 | 55.26 | $55.27 | 1.0M |
| 2025-01-31 | 55.27 | $55.84 | 2.3M |
| 2025-01-30 | 55.15 | $56.47 | 568400 |
| 2025-01-29 | 54.89 | $55.66 | 5.9M |
| 2025-01-28 | 54.76 | $55.83 | 1.2M |
| 2025-01-27 | 54.57 | $55.39 | 1.9M |
| 2025-01-24 | 54.44 | $55.92 | 2.7M |
| 2025-01-23 | 54.19 | $55.40 | 683241 |
| 2025-01-22 | 54.01 | $54.89 | 3.8M |
| 2025-01-21 | 53.91 | $55.01 | 2.0M |
| 2025-01-17 | 53.78 | $54.09 | 1.5M |
| 2025-01-16 | 53.82 | $53.80 | 1.7M |
| 2025-01-15 | 53.94 | $54.18 | 1.5M |
| 2025-01-14 | 54.00 | $53.39 | 1.4M |
| 2025-01-13 | 54.24 | $53.48 | 2.0M |
| 2025-01-10 | 54.51 | $53.35 | 1.1M |
| 2025-01-08 | 54.85 | $54.79 | 1.1M |
| 2025-01-07 | 54.95 | $54.97 | 860500 |
| 2025-01-06 | 55.04 | $55.08 | 2.7M |
| 2025-01-03 | 55.11 | $55.01 | 3.0M |
| 2025-01-02 | 55.22 | $54.81 | 784022 |
| 2024-12-31 | 55.39 | $54.89 | 2.1M |
| 2024-12-30 | 55.58 | $54.91 | 1.3M |
| 2024-12-27 | 55.80 | $55.37 | 3.4M |
| 2024-12-26 | 55.96 | $55.02 | 650700 |
| 2024-12-24 | 56.22 | $54.29 | 444400 |
| 2024-12-23 | 56.68 | $55.86 | 1.5M |
| 2024-12-20 | 56.88 | $55.62 | 1.6M |
| 2024-12-19 | 57.17 | $55.75 | 2.1M |
| 2024-12-18 | 57.48 | $55.61 | 881900 |
| 2024-12-17 | 57.86 | $56.96 | 1.9M |
| 2024-12-16 | 58.02 | $57.14 | 1.2M |
| 2024-12-13 | 58.17 | $57.50 | 1.0M |
| 2024-12-12 | 58.27 | $58.21 | 1.5M |
| 2024-12-11 | 58.22 | $58.73 | 3.4M |
| 2024-12-10 | 58.06 | $57.92 | 1.0M |
| 2024-12-09 | 58.04 | $58.29 | 1.2M |
| 2024-12-06 | 57.94 | $58.79 | 1.5M |
| 2024-12-05 | 57.71 | $58.72 | 1.5M |
| 2024-12-04 | 57.46 | $58.86 | 3.1M |
| 2024-12-03 | 57.14 | $59.19 | 3.9M |
| 2024-12-02 | 56.69 | $58.39 | 3.0M |
| 2024-11-29 | 56.35 | $57.65 | 939113 |
| 2024-11-27 | 56.10 | $56.22 | 1.8M |
| 2024-11-26 | 56.12 | $56.39 | 2.3M |
| 2024-11-25 | 56.11 | $56.69 | 3.7M |
| 2024-11-22 | 56.03 | $56.31 | 4.6M |
| 2024-11-21 | 56.03 | $55.89 | 543000 |
| 2024-11-20 | 56.12 | $55.72 | 1.5M |
| 2024-11-19 | 56.25 | $56.13 | 830934 |
| 2024-11-18 | 56.33 | $56.26 | 586301 |
| 2024-11-15 | 56.40 | $55.91 | 882700 |
| 2024-11-14 | 56.55 | $56.17 | 1.1M |
| 2024-11-13 | 56.67 | $56.11 | 606700 |
| 2024-11-12 | 56.83 | $56.65 | 743139 |
| 2024-11-11 | 56.90 | $57.59 | 441746 |
| 2024-11-08 | 56.79 | $57.44 | 714700 |
| 2024-11-07 | 56.69 | $57.94 | 1.4M |
| 2024-11-06 | 56.47 | $57.45 | 1.6M |
| 2024-11-05 | 56.33 | $57.23 | 523627 |
| 2024-11-04 | 56.21 | $56.36 | 829100 |
| 2024-11-01 | 56.26 | $56.30 | 483000 |
| 2024-10-31 | 56.33 | $56.33 | 948300 |
| 2024-10-30 | 56.42 | $56.63 | 484738 |
| 2024-10-29 | 56.45 | $56.60 | 515700 |
| 2024-10-28 | 56.51 | $56.03 | 1.5M |
| 2024-10-25 | 56.70 | $55.64 | 967449 |
| 2024-10-24 | 57.00 | $55.63 | 883100 |
| 2024-10-23 | 57.36 | $55.19 | 777500 |
| 2024-10-22 | 57.87 | $56.35 | 1.2M |
| 2024-10-21 | 58.22 | $57.11 | 869200 |
| 2024-10-18 | 58.47 | $58.03 | 322300 |
| 2024-10-17 | 58.56 | $57.73 | 504200 |
| 2024-10-16 | 58.74 | $58.03 | 1.1M |
| 2024-10-15 | 58.87 | $57.69 | 1.0M |
| 2024-10-14 | 59.10 | $58.84 | 534024 |
| 2024-10-11 | 59.12 | $58.80 | 1.4M |
| 2024-10-10 | 59.15 | $58.67 | 1.9M |
| 2024-10-09 | 59.22 | $58.69 | 513300 |
| 2024-10-08 | 59.28 | $59.00 | 495014 |
| 2024-10-07 | 59.29 | $58.82 | 483728 |
| 2024-10-04 | 59.33 | $59.49 | 675700 |
| 2024-10-03 | 59.24 | $58.77 | 2.3M |
| 2024-10-02 | 59.28 | $59.00 | 1.1M |
| 2024-10-01 | 59.28 | $59.34 | 1.6M |
| 2024-09-30 | 59.20 | $59.28 | 625431 |
| 2024-09-27 | 59.12 | $58.84 | 1.8M |
| 2024-09-26 | 59.12 | $60.45 | 9.0M |
| 2024-09-25 | 58.77 | $58.76 | 1.2M |
| 2024-09-24 | 58.72 | $58.83 | 2.5M |
| 2024-09-23 | 58.64 | $59.38 | 1.6M |
| 2024-09-20 | 58.43 | $59.00 | 1.0M |
| 2024-09-19 | 58.27 | $59.00 | 1.2M |
| 2024-09-18 | 58.08 | $57.47 | 2.6M |
| 2024-09-17 | 58.17 | $57.71 | 1.7M |
| 2024-09-16 | 58.24 | $58.42 | 2.0M |
| 2024-09-13 | 58.16 | $57.86 | 1.4M |
| 2024-09-12 | 58.18 | $58.18 | 633830 |
| 2024-09-11 | 58.14 | $57.58 | 1.9M |
| 2024-09-10 | 58.21 | $57.29 | 630000 |
| 2024-09-09 | 58.36 | $57.51 | 1.9M |
| 2024-09-06 | 58.48 | $56.42 | 3.6M |
| 2024-09-05 | 58.84 | $58.52 | 1.1M |
| 2024-09-04 | 58.82 | $58.11 | 1.4M |
| 2024-09-03 | 58.88 | $58.69 | 3.1M |
| 2024-08-30 | 58.81 | $59.54 | 2.2M |
| 2024-08-29 | 58.56 | $59.18 | 3.9M |
| 2024-08-28 | 58.33 | $59.09 | 3.5M |
| 2024-08-27 | 58.08 | $59.35 | 3.4M |
| 2024-08-26 | 57.73 | $58.79 | 3.9M |
| 2024-08-23 | 57.44 | $59.49 | 4.3M |
| 2024-08-22 | 56.96 | $58.14 | 4.1M |
| 2024-08-21 | 56.68 | $58.61 | 4.2M |
| 2024-08-20 | 56.25 | $57.91 | 4.1M |
| 2024-08-19 | 55.90 | $58.19 | 3.4M |
| 2024-08-16 | 55.44 | $57.40 | 2.1M |
| 2024-08-15 | 55.08 | $57.08 | 2.3M |
| 2024-08-14 | 54.72 | $56.03 | 2.9M |
| 2024-08-13 | 54.54 | $55.94 | 3.2M |
| 2024-08-12 | 54.34 | $54.45 | 3.8M |
| 2024-08-09 | 54.44 | $54.12 | 1.9M |
| 2024-08-08 | 54.63 | $54.25 | 6.0M |
| 2024-08-07 | 54.83 | $53.11 | 8.4M |
| 2024-08-06 | 55.30 | $52.27 | 7.6M |
| 2024-08-05 | 56.04 | $52.56 | 11.3M |
| 2024-08-02 | 56.83 | $53.56 | 4.0M |
| 2024-08-01 | 57.54 | $55.96 | 2.7M |
| 2024-07-31 | 57.86 | $58.75 | 2.9M |
| 2024-07-30 | 57.64 | $57.10 | 937732 |
| 2024-07-29 | 57.73 | $57.03 | 1.7M |
| 2024-07-26 | 57.85 | $56.86 | 926925 |
| 2024-07-25 | 58.02 | $56.13 | 4.2M |
| 2024-07-24 | 58.37 | $57.03 | 3.2M |
| 2024-07-23 | 58.58 | $58.14 | 1.1M |
| 2024-07-22 | 58.59 | $58.16 | 950045 |
| 2024-07-19 | 58.60 | $57.91 | 1.2M |
| 2024-07-18 | 58.65 | $58.27 | 1.1M |
| 2024-07-17 | 58.63 | $59.14 | 1.5M |
| 2024-07-16 | 58.42 | $59.40 | 4.0M |
| 2024-07-15 | 58.12 | $58.72 | 1.8M |
| 2024-07-12 | 57.91 | $58.99 | 1.6M |
| 2024-07-11 | 57.60 | $58.64 | 3.3M |
| 2024-07-10 | 57.31 | $58.83 | 1.6M |
| 2024-07-09 | 56.93 | $57.81 | 1.5M |
| 2024-07-08 | 56.71 | $57.54 | 1.4M |
| 2024-07-05 | 56.50 | $57.82 | 1.8M |
| 2024-07-03 | 56.20 | $57.43 | 603203 |
| 2024-07-02 | 55.94 | $56.96 | 1.0M |
| 2024-07-01 | 55.73 | $56.09 | 1.6M |
| 2024-06-28 | 55.67 | $56.43 | 1.1M |
| 2024-06-27 | 55.53 | $55.98 | 4.2M |
| 2024-06-26 | 55.47 | $55.73 | 750634 |
| 2024-06-25 | 55.45 | $55.93 | 1.4M |
| 2024-06-24 | 55.39 | $55.06 | 1.4M |
| 2024-06-21 | 55.50 | $54.64 | 641544 |
| 2024-06-20 | 55.73 | $55.00 | 2.3M |
| 2024-06-18 | 55.91 | $55.17 | 1.9M |
| 2024-06-17 | 56.09 | $55.14 | 788300 |
| 2024-06-14 | 56.30 | $55.56 | 647930 |
| 2024-06-13 | 56.46 | $55.55 | 944500 |
| 2024-06-12 | 56.65 | $56.56 | 1.7M |
| 2024-06-11 | 56.66 | $56.30 | 1.7M |
| 2024-06-10 | 56.71 | $56.98 | 688500 |
| 2024-06-07 | 56.64 | $56.47 | 1.7M |
| 2024-06-06 | 56.66 | $56.89 | 1.2M |
| 2024-06-05 | 56.59 | $56.93 | 2.9M |
| 2024-06-04 | 56.50 | $57.15 | 712800 |
| 2024-06-03 | 56.35 | $57.09 | 1.4M |
| 2024-05-31 | 56.19 | $56.75 | 3.3M |
| 2024-05-30 | 56.08 | $56.03 | 565540 |
| 2024-05-29 | 56.10 | $55.48 | 792613 |
| 2024-05-28 | 56.24 | $56.63 | 1.8M |
| 2024-05-24 | 56.16 | $56.31 | 3.2M |
| 2024-05-23 | 56.14 | $55.65 | 465100 |
| 2024-05-22 | 56.25 | $55.91 | 572521 |
| 2024-05-21 | 56.32 | $56.59 | 621849 |
| 2024-05-20 | 56.26 | $56.90 | 1.3M |
| 2024-05-17 | 56.13 | $56.52 | 1.2M |
| 2024-05-16 | 56.05 | $56.15 | 1.6M |
| 2024-05-15 | 56.05 | $56.74 | 1.1M |
| 2024-05-14 | 55.92 | $56.14 | 804200 |
| 2024-05-13 | 55.89 | $55.70 | 1.4M |
| 2024-05-10 | 55.95 | $55.94 | 528749 |
| 2024-05-09 | 55.98 | $56.20 | 2.1M |
| 2024-05-08 | 55.96 | $55.96 | 2.1M |
| 2024-05-07 | 55.98 | $56.67 | 972727 |
| 2024-05-06 | 55.86 | $57.30 | 942200 |
| 2024-05-03 | 55.59 | $57.01 | 1.5M |
| 2024-05-02 | 55.34 | $56.32 | 1.2M |
| 2024-05-01 | 55.19 | $55.21 | 1.2M |
| 2024-04-30 | 55.27 | $55.34 | 1.0M |
| 2024-04-29 | 55.33 | $55.72 | 1.3M |
| 2024-04-26 | 55.32 | $55.20 | 1.7M |
| 2024-04-25 | 55.42 | $54.73 | 1.4M |
| 2024-04-24 | 55.65 | $55.59 | 1.1M |
| 2024-04-23 | 55.73 | $55.36 | 819848 |
| 2024-04-22 | 55.88 | $55.22 | 2.3M |
| 2024-04-19 | 56.09 | $54.68 | 914914 |
| 2024-04-18 | 56.44 | $54.99 | 1.4M |
| 2024-04-17 | 56.79 | $55.11 | 1.4M |
| 2024-04-16 | 57.17 | $55.69 | 2.0M |
| 2024-04-15 | 57.49 | $56.51 | 2.0M |
| 2024-04-12 | 57.69 | $56.72 | 1.8M |
| 2024-04-11 | 57.88 | $57.44 | 1.5M |
| 2024-04-10 | 57.94 | $56.95 | 1.3M |
| 2024-04-09 | 58.12 | $57.88 | 1.3M |
| 2024-04-08 | 58.13 | $57.67 | 1.3M |
| 2024-04-05 | 58.17 | $57.35 | 977628 |
| 2024-04-04 | 58.29 | $57.17 | 2.5M |
| 2024-04-03 | 58.47 | $57.75 | 1.1M |
| 2024-04-02 | 58.54 | $57.35 | 1.9M |
| 2024-04-01 | 58.71 | $57.67 | 2.4M |
| 2024-03-28 | 58.84 | $58.55 | 736900 |
| 2024-03-27 | 58.79 | $58.76 | 883500 |
| 2024-03-26 | 58.69 | $58.51 | 2.3M |
| 2024-03-25 | 58.61 | $58.25 | 1.2M |
| 2024-03-22 | 58.58 | $58.94 | 2.5M |
| 2024-03-21 | 58.39 | $58.93 | 1.6M |
| 2024-03-20 | 58.16 | $58.66 | 1.5M |
| 2024-03-19 | 57.95 | $58.19 | 2.7M |
| 2024-03-18 | 57.79 | $57.91 | 2.3M |
| 2024-03-15 | 57.67 | $57.06 | 1.8M |
| 2024-03-14 | 57.70 | $56.62 | 2.3M |
| 2024-03-13 | 57.83 | $56.83 | 1.7M |
| 2024-03-12 | 57.92 | $57.35 | 1.2M |
| 2024-03-11 | 57.91 | $57.04 | 1.4M |
| 2024-03-08 | 57.96 | $58.32 | 1.7M |
| 2024-03-07 | 57.74 | $58.45 | 881500 |
| 2024-03-06 | 57.46 | $58.43 | 3.1M |
| 2024-03-05 | 57.12 | $57.52 | 5.4M |
| 2024-03-04 | 56.91 | $57.22 | 1.2M |
| 2024-03-01 | 56.73 | $57.54 | 621646 |
| 2024-02-29 | 56.45 | $56.59 | 1.5M |
| 2024-02-28 | 56.32 | $56.22 | 583822 |
| 2024-02-27 | 56.24 | $56.61 | 811925 |
| 2024-02-26 | 56.06 | $56.49 | 4.1M |
| 2024-02-23 | 55.87 | $56.53 | 1.6M |
| 2024-02-22 | 55.63 | $56.40 | 6.9M |
| 2024-02-21 | 55.39 | $55.55 | 855300 |
| 2024-02-20 | 55.27 | $55.65 | 1.8M |
| 2024-02-16 | 55.12 | $55.37 | 576700 |
| 2024-02-15 | 54.99 | $55.38 | 2.5M |
| 2024-02-14 | 54.84 | $54.84 | 2.4M |
| 2024-02-13 | 54.77 | $54.67 | 2.2M |
| 2024-02-12 | 54.73 | $54.84 | 1.1M |
| 2024-02-09 | 54.64 | $54.56 | 1.3M |
| 2024-02-08 | 54.59 | $54.36 | 670300 |
| 2024-02-07 | 54.58 | $54.56 | 2.0M |
| 2024-02-06 | 54.51 | $54.22 | 1.5M |
| 2024-02-05 | 54.50 | $54.22 | 595500 |
| 2024-02-02 | 54.49 | $54.47 | 893031 |
| 2024-02-01 | 54.42 | $54.82 | 1.2M |
| 2024-01-31 | 54.26 | $54.22 | 1.4M |
| 2024-01-30 | 54.20 | $54.01 | 1.5M |
| 2024-01-29 | 54.17 | $54.19 | 583200 |
| 2024-01-26 | 54.09 | $53.53 | 541100 |
| 2024-01-25 | 54.13 | $53.94 | 1.3M |
| 2024-01-24 | 54.09 | $54.15 | 1.9M |
| 2024-01-23 | 54.00 | $54.09 | 2.5M |
| 2024-01-22 | 53.90 | $54.60 | 2.0M |
| 2024-01-19 | 53.67 | $53.95 | 644424 |
| 2024-01-18 | 53.54 | $53.84 | 1.3M |
| 2024-01-17 | 53.40 | $53.35 | 973300 |
| 2024-01-16 | 53.35 | $53.97 | 1.9M |
| 2024-01-12 | 53.15 | $54.40 | 2.4M |
| 2024-01-11 | 52.83 | $53.91 | 5.6M |
| 2024-01-10 | 52.56 | $53.43 | 4.5M |
| 2024-01-09 | 52.34 | $52.52 | 1.2M |
| 2024-01-08 | 52.28 | $52.84 | 758000 |
| 2024-01-05 | 52.14 | $52.09 | 588444 |
| 2024-01-04 | 52.14 | $51.68 | 657547 |
| 2024-01-03 | 52.22 | $51.76 | 936601 |
| 2024-01-02 | 52.29 | $52.04 | 1.1M |
| 2023-12-29 | 52.32 | $52.52 | 2.1M |
| 2023-12-28 | 52.25 | $52.43 | 1.2M |
| 2023-12-27 | 52.18 | $52.12 | 1.0M |
| 2023-12-26 | 52.17 | $51.82 | 844900 |
| 2023-12-22 | 52.22 | $51.88 | 522700 |
| 2023-12-21 | 52.26 | $51.66 | 672308 |
| 2023-12-20 | 52.35 | $50.75 | 1.2M |
| 2023-12-19 | 52.65 | $51.04 | 2.0M |
| 2023-12-18 | 52.93 | $52.55 | 932616 |
| 2023-12-15 | 52.93 | $52.60 | 702100 |
| 2023-12-14 | 52.92 | $53.08 | 2.0M |
| 2023-12-13 | 52.80 | $53.33 | 1.1M |
| 2023-12-12 | 52.61 | $52.54 | 1.1M |
| 2023-12-11 | 52.55 | $52.64 | 679410 |
| 2023-12-08 | 52.46 | $52.33 | 592700 |
| 2023-12-07 | 52.41 | $52.62 | 2.5M |
| 2023-12-06 | 52.29 | $52.20 | 471413 |
| 2023-12-05 | 52.23 | $51.70 | 459000 |
| 2023-12-04 | 52.26 | $51.84 | 622900 |
| 2023-12-01 | 52.27 | $52.67 | 808538 |
| 2023-11-30 | 52.10 | $52.16 | 1.0M |
| 2023-11-29 | 52.01 | $52.09 | 704119 |
| 2023-11-28 | 51.91 | $52.13 | 499845 |
| 2023-11-27 | 51.78 | $52.13 | 1.3M |
| 2023-11-24 | 51.63 | $52.15 | 246218 |
| 2023-11-22 | 51.45 | $52.03 | 384400 |
| 2023-11-21 | 51.26 | $51.69 | 1.1M |
| 2023-11-20 | 51.11 | $51.98 | 1.8M |
| 2023-11-17 | 50.87 | $51.96 | 976508 |
| 2023-11-16 | 50.59 | $51.19 | 683145 |
| 2023-11-15 | 50.43 | $50.95 | 1.3M |
| 2023-11-14 | 50.29 | $51.37 | 2.0M |
| 2023-11-13 | 50.04 | $50.38 | 2.6M |
| 2023-11-10 | 49.96 | $50.41 | 846205 |
| 2023-11-09 | 49.86 | $49.96 | 653217 |
| 2023-11-08 | 49.83 | $49.74 | 767500 |
| 2023-11-07 | 49.85 | $50.56 | 1.4M |
| 2023-11-06 | 49.70 | $51.04 | 774800 |
| 2023-11-03 | 49.42 | $51.71 | 1.7M |
| 2023-11-02 | 48.96 | $50.85 | 1.8M |
| 2023-11-01 | 48.61 | $50.03 | 1.6M |
| 2023-10-31 | 48.38 | $49.19 | 2.0M |
| 2023-10-30 | 48.29 | $48.55 | 2.9M |
| 2023-10-27 | 48.33 | $48.21 | 606811 |
| 2023-10-26 | 48.45 | $47.78 | 1.1M |
| 2023-10-25 | 48.68 | $48.46 | 826400 |
| 2023-10-24 | 48.81 | $48.63 | 774134 |
| 2023-10-23 | 48.94 | $48.35 | 637012 |
| 2023-10-20 | 49.14 | $48.46 | 1.6M |
| 2023-10-19 | 49.36 | $48.78 | 1.4M |
| 2023-10-18 | 49.55 | $49.12 | 1.0M |
| 2023-10-17 | 49.70 | $49.90 | 1.3M |
| 2023-10-16 | 49.71 | $49.81 | 786500 |
| 2023-10-13 | 49.75 | $49.68 | 2.0M |
| 2023-10-12 | 49.83 | $50.26 | 1.0M |
| 2023-10-11 | 49.79 | $50.16 | 1.3M |
| 2023-10-10 | 49.78 | $50.24 | 820700 |
| 2023-10-09 | 49.75 | $49.63 | 2.4M |
| 2023-10-06 | 49.85 | $49.48 | 1.9M |
| 2023-10-05 | 50.00 | $49.34 | 906629 |
| 2023-10-04 | 50.21 | $48.39 | 1.1M |
| 2023-10-03 | 50.65 | $48.91 | 3.0M |
| 2023-10-02 | 51.06 | $49.81 | 779000 |
| 2023-09-29 | 51.34 | $50.24 | 3.9M |
| 2023-09-28 | 51.58 | $50.96 | 1.2M |
| 2023-09-27 | 51.71 | $50.89 | 2.0M |
| 2023-09-26 | 51.87 | $50.73 | 444405 |
| 2023-09-25 | 52.08 | $51.51 | 404600 |
| 2023-09-22 | 52.17 | $51.57 | 582522 |
| 2023-09-21 | 52.26 | $51.42 | 1.7M |
| 2023-09-20 | 52.39 | $52.26 | 976800 |
| 2023-09-19 | 52.36 | $52.95 | 697016 |
| 2023-09-18 | 52.17 | $52.71 | 311200 |
| 2023-09-15 | 52.01 | $52.57 | 446500 |
| 2023-09-14 | 51.85 | $52.83 | 808100 |
| 2023-09-13 | 51.60 | $51.96 | 789222 |
| 2023-09-12 | 51.50 | $52.01 | 857546 |
| 2023-09-11 | 51.37 | $52.00 | 411904 |
| 2023-09-08 | 51.22 | $51.42 | 2.0M |
| 2023-09-07 | 51.16 | $51.95 | 1.5M |
| 2023-09-06 | 50.99 | $51.94 | 2.5M |
| 2023-09-05 | 50.79 | $51.78 | 1.4M |
| 2023-09-01 | 50.59 | $51.76 | 3.3M |
| 2023-08-31 | 50.36 | $51.40 | 1.0M |
| 2023-08-30 | 50.18 | $50.86 | 1.4M |
| 2023-08-29 | 50.08 | $50.96 | 900442 |
| 2023-08-28 | 49.95 | $50.62 | 385500 |
| 2023-08-25 | 49.87 | $50.04 | 1.1M |
| 2023-08-24 | 49.91 | $49.74 | 472339 |
| 2023-08-23 | 50.01 | $50.42 | 799825 |
| 2023-08-22 | 50.00 | $49.76 | 585500 |
| 2023-08-21 | 50.12 | $49.51 | 645117 |
| 2023-08-18 | 50.33 | $49.46 | 911100 |
| 2023-08-17 | 50.57 | $49.37 | 932324 |
| 2023-08-16 | 50.88 | $49.57 | 517100 |
| 2023-08-15 | 51.20 | $50.20 | 410800 |
| 2023-08-14 | 51.44 | $50.75 | 580020 |
| 2023-08-11 | 51.60 | $51.19 | 462208 |
| 2023-08-10 | 51.70 | $51.27 | 312807 |
| 2023-08-09 | 51.80 | $51.04 | 371633 |
| 2023-08-08 | 51.95 | $51.45 | 1.3M |
| 2023-08-07 | 52.05 | $51.91 | 544418 |
| 2023-08-04 | 52.07 | $51.49 | 2.5M |
| 2023-08-03 | 52.17 | $50.95 | 739500 |
| 2023-08-02 | 52.41 | $51.23 | 610100 |
| 2023-08-01 | 52.62 | $52.21 | 847712 |
| 2023-07-31 | 52.66 | $52.83 | 1.6M |
| 2023-07-28 | 52.57 | $53.05 | 782000 |
| 2023-07-27 | 52.42 | $52.75 | 4.1M |
| 2023-07-26 | 52.30 | $52.33 | 411215 |
| 2023-07-25 | 52.25 | $52.11 | 785925 |
| 2023-07-24 | 52.24 | $52.03 | 357100 |
| 2023-07-21 | 52.24 | $51.99 | 667242 |
| 2023-07-20 | 52.25 | $52.05 | 1.3M |
| 2023-07-19 | 52.24 | $52.69 | 1.3M |
| 2023-07-18 | 52.09 | $52.68 | 3.2M |
| 2023-07-17 | 51.92 | $51.99 | 403018 |
| 2023-07-14 | 51.87 | $51.93 | 541900 |
| 2023-07-13 | 51.82 | $52.56 | 844400 |
| 2023-07-12 | 51.62 | $51.83 | 1.1M |
| 2023-07-11 | 51.55 | $51.49 | 861200 |
| 2023-07-10 | 51.54 | $51.24 | 1.7M |
| 2023-07-07 | 51.57 | $51.31 | 435300 |
| 2023-07-06 | 51.59 | $50.59 | 747246 |
| 2023-07-05 | 51.77 | $51.26 | 461421 |
| 2023-07-03 | 51.83 | $51.68 | 508915 |
| 2023-06-30 | 51.81 | $51.54 | 622606 |
| 2023-06-29 | 51.82 | $51.22 | 952900 |
| 2023-06-28 | 51.89 | $51.47 | 610607 |
| 2023-06-27 | 51.92 | $50.91 | 461100 |
| 2023-06-26 | 52.06 | $50.73 | 833024 |
| 2023-06-23 | 52.26 | $50.69 | 970200 |
| 2023-06-22 | 52.50 | $52.00 | 1.5M |
| 2023-06-21 | 52.50 | $52.36 | 2.3M |
| 2023-06-20 | 52.41 | $51.78 | 1.4M |
| 2023-06-16 | 52.42 | $52.50 | 614400 |
| 2023-06-15 | 52.28 | $53.00 | 1.4M |
| 2023-06-14 | 52.01 | $53.01 | 350500 |
| 2023-06-13 | 51.68 | $52.78 | 1.1M |
| 2023-06-12 | 51.35 | $52.03 | 746600 |
| 2023-06-09 | 51.11 | $51.71 | 574108 |
| 2023-06-08 | 50.90 | $51.14 | 1.6M |
| 2023-06-07 | 50.77 | $50.70 | 635409 |
| 2023-06-06 | 50.71 | $51.96 | 421000 |
| 2023-06-05 | 50.38 | $51.00 | 428716 |
| 2023-06-02 | 50.18 | $51.14 | 2.1M |
| 2023-06-01 | 49.93 | $50.13 | 309700 |
| 2023-05-31 | 49.84 | $48.95 | 585126 |
| 2023-05-30 | 49.98 | $49.39 | 273900 |
| 2023-05-26 | 50.05 | $49.70 | 235918 |
| 2023-05-25 | 50.07 | $49.54 | 501739 |
| 2023-05-24 | 50.12 | $49.29 | 3.5M |
| 2023-05-23 | 50.22 | $49.82 | 902400 |
| 2023-05-22 | 50.23 | $50.55 | 391800 |
| 2023-05-19 | 50.08 | $50.24 | 524600 |
| 2023-05-18 | 49.97 | $50.25 | 377700 |
| 2023-05-17 | 49.83 | $50.28 | 431500 |
| 2023-05-16 | 49.66 | $49.91 | 667200 |
| 2023-05-15 | 49.54 | $50.01 | 198300 |
| 2023-05-12 | 49.38 | $49.75 | 214100 |
| 2023-05-11 | 49.24 | $49.50 | 287700 |
| 2023-05-10 | 49.13 | $49.37 | 303400 |
| 2023-05-09 | 49.02 | $49.55 | 985300 |
| 2023-05-08 | 48.86 | $49.08 | 397400 |
| 2023-05-05 | 48.76 | $49.16 | 283600 |
| 2023-05-04 | 48.64 | $48.53 | 215408 |
| 2023-05-03 | 48.62 | $48.38 | 201900 |
| 2023-05-02 | 48.63 | $48.15 | 233603 |
| 2023-05-01 | 48.69 | $48.54 | 178700 |
| 2023-04-28 | 48.68 | $48.60 | 204003 |
| 2023-04-27 | 48.65 | $48.97 | 136028 |
| 2023-04-26 | 48.53 | $48.15 | 222300 |
| 2023-04-25 | 48.56 | $48.31 | 296027 |
| 2023-04-24 | 48.56 | $48.66 | 202900 |
| 2023-04-21 | 48.49 | $48.67 | 287400 |
| 2023-04-20 | 48.39 | $48.41 | 271000 |
| 2023-04-19 | 48.34 | $48.20 | 246644 |
| 2023-04-18 | 48.32 | $48.60 | 224300 |
| 2023-04-17 | 48.21 | $48.38 | 268400 |
| 2023-04-14 | 48.12 | $48.21 | 436910 |
| 2023-04-13 | 48.06 | $48.54 | 722507 |
| 2023-04-12 | 47.91 | $47.86 | 197226 |
| 2023-04-11 | 47.88 | $47.70 | 287610 |
| 2023-04-10 | 47.88 | $47.62 | 281100 |
| 2023-04-06 | 47.89 | $47.66 | 209900 |
| 2023-04-05 | 47.89 | $47.89 | 246500 |
| 2023-04-04 | 47.84 | $48.60 | 235534 |
| 2023-04-03 | 47.63 | $48.62 | 373734 |
| 2023-03-31 | 47.38 | $48.40 | 431000 |
| 2023-03-30 | 47.14 | $47.82 | 483100 |
| 2023-03-29 | 46.98 | $47.60 | 305336 |
| 2023-03-28 | 46.84 | $47.42 | 268626 |
| 2023-03-27 | 46.71 | $47.29 | 361600 |
| 2023-03-24 | 46.59 | $47.10 | 211400 |
| 2023-03-23 | 46.50 | $46.91 | 258923 |
| 2023-03-22 | 46.42 | $46.72 | 250000 |
| 2023-03-21 | 46.38 | $46.86 | 219000 |
| 2023-03-20 | 46.30 | $46.54 | 315530 |
| 2023-03-17 | 46.28 | $45.98 | 184881 |
| 2023-03-16 | 46.37 | $46.18 | 511122 |
| 2023-03-15 | 46.44 | $45.33 | 403445 |
| 2023-03-14 | 46.70 | $46.26 | 326417 |
| 2023-03-13 | 46.81 | $46.36 | 562736 |
| 2023-03-10 | 46.91 | $46.78 | 582200 |
| 2023-03-09 | 46.94 | $47.37 | 437300 |
| 2023-03-08 | 46.85 | $47.45 | 221517 |
| 2023-03-07 | 46.73 | $46.87 | 371700 |
| 2023-03-06 | 46.72 | $47.26 | 179000 |
| 2023-03-03 | 46.62 | $47.27 | 644400 |
| 2023-03-02 | 46.50 | $46.26 | 173800 |
| 2023-03-01 | 46.58 | $46.21 | 283337 |
| 2023-02-28 | 46.68 | $46.15 | 171700 |
| 2023-02-27 | 46.81 | $46.31 | 263739 |
| 2023-02-24 | 46.93 | $45.86 | 309528 |
| 2023-02-23 | 47.17 | $46.55 | 290100 |
| 2023-02-22 | 47.30 | $46.10 | 239500 |
| 2023-02-21 | 47.54 | $46.45 | 289300 |
| 2023-02-17 | 47.75 | $47.00 | 187100 |
| 2023-02-16 | 47.87 | $47.00 | 359300 |
| 2023-02-15 | 48.01 | $47.14 | 350926 |
| 2023-02-14 | 48.14 | $47.62 | 282200 |
| 2023-02-13 | 48.19 | $47.82 | 782400 |
| 2023-02-10 | 48.20 | $47.90 | 169702 |
| 2023-02-09 | 48.20 | $47.63 | 156549 |
| 2023-02-08 | 48.24 | $47.48 | 301032 |
| 2023-02-07 | 48.32 | $48.08 | 2.2M |
| 2023-02-06 | 48.28 | $47.36 | 209239 |
| 2023-02-03 | 48.38 | $47.78 | 424400 |
| 2023-02-02 | 48.40 | $48.36 | 381824 |
| 2023-02-01 | 48.30 | $48.48 | 369100 |
| 2023-01-31 | 48.15 | $48.33 | 268200 |
| 2023-01-30 | 48.01 | $48.18 | 413600 |
| 2023-01-27 | 47.87 | $48.41 | 212127 |
| 2023-01-26 | 47.65 | $48.34 | 321100 |
| 2023-01-25 | 47.40 | $48.41 | 4.6M |
| 2023-01-24 | 47.10 | $47.79 | 436327 |
| 2023-01-23 | 46.88 | $47.52 | 458100 |
| 2023-01-20 | 46.67 | $47.63 | 560908 |
| 2023-01-19 | 46.41 | $47.11 | 637800 |
| 2023-01-18 | 46.20 | $47.16 | 473000 |
| 2023-01-17 | 45.96 | $47.21 | 520300 |
| 2023-01-13 | 45.66 | $46.78 | 365124 |
| 2023-01-12 | 45.40 | $46.57 | 258401 |
| 2023-01-11 | 45.14 | $45.51 | 489026 |
| 2023-01-10 | 45.07 | $45.17 | 366800 |
| 2023-01-09 | 45.06 | $45.23 | 629000 |
| 2023-01-06 | 45.03 | $45.16 | 305639 |
| 2023-01-05 | 45.01 | $44.06 | 271111 |
| 2023-01-04 | 45.22 | $44.68 | 1.8M |
| 2023-01-03 | 45.34 | $45.13 | 457700 |
| 2022-12-30 | 45.38 | $44.90 | 453800 |
| 2022-12-29 | 45.47 | $45.24 | 290436 |
| 2022-12-28 | 45.51 | $44.45 | 320101 |
| 2022-12-27 | 45.72 | $44.97 | 321743 |
| 2022-12-23 | 45.85 | $45.11 | 313337 |
| 2022-12-22 | 45.97 | $45.10 | 408303 |
| 2022-12-21 | 46.11 | $45.24 | 759919 |
| 2022-12-20 | 46.25 | $45.29 | 560311 |
| 2022-12-19 | 46.39 | $45.36 | 491600 |
| 2022-12-16 | 46.53 | $45.63 | 465300 |
| 2022-12-15 | 46.63 | $45.58 | 1.1M |
| 2022-12-14 | 46.76 | $46.69 | 756747 |
| 2022-12-13 | 46.67 | $46.75 | 1.1M |
| 2022-12-12 | 46.55 | $46.09 | 344700 |
| 2022-12-09 | 46.54 | $46.09 | 472040 |
| 2022-12-08 | 46.52 | $45.96 | 268800 |
| 2022-12-07 | 46.53 | $45.69 | 408400 |
| 2022-12-06 | 46.58 | $45.55 | 458944 |
| 2022-12-05 | 46.67 | $45.68 | 1.0M |
| 2022-12-02 | 46.73 | $46.69 | 213800 |
| 2022-12-01 | 46.58 | $46.89 | 305332 |
| 2022-11-30 | 46.37 | $46.58 | 444400 |
| 2022-11-29 | 46.17 | $46.06 | 610500 |
| 2022-11-28 | 46.05 | $46.31 | 264100 |
| 2022-11-25 | 45.84 | $46.70 | 177100 |
| 2022-11-23 | 45.51 | $46.37 | 404732 |
| 2022-11-22 | 45.20 | $45.84 | 774700 |
| 2022-11-21 | 44.93 | $44.89 | 1.5M |
| 2022-11-18 | 44.82 | $45.24 | 344700 |
| 2022-11-17 | 44.61 | $45.25 | 232304 |
| 2022-11-16 | 44.36 | $45.31 | 519300 |
| 2022-11-15 | 44.05 | $45.44 | 608323 |
| 2022-11-14 | 43.66 | $45.19 | 541008 |
| 2022-11-11 | 43.26 | $45.77 | 449927 |
| 2022-11-10 | 42.66 | $44.98 | 948233 |
| 2022-11-09 | 42.14 | $42.55 | 375900 |
| 2022-11-08 | 42.04 | $43.29 | 451200 |
| 2022-11-07 | 41.76 | $42.73 | 988500 |
| 2022-11-04 | 41.57 | $42.52 | 456100 |
| 2022-11-03 | 41.38 | $41.66 | 586000 |
| 2022-11-02 | 41.35 | $41.77 | 619900 |
| 2022-11-01 | 41.29 | $42.08 | 722500 |
| 2022-10-31 | 41.16 | $41.73 | 810700 |
| 2022-10-28 | 41.08 | $42.02 | 701349 |
| 2022-10-27 | 40.94 | $41.59 | 508306 |
| 2022-10-26 | 40.86 | $42.08 | 757731 |
| 2022-10-25 | 40.67 | $41.82 | 394933 |
| 2022-10-24 | 40.51 | $40.91 | 649000 |
| 2022-10-21 | 40.51 | $41.25 | 679800 |
| 2022-10-20 | 40.46 | $40.55 | 787400 |
| 2022-10-19 | 40.54 | $40.51 | 668900 |
| 2022-10-18 | 40.66 | $40.78 | 411100 |
| 2022-10-17 | 40.74 | $40.94 | 568000 |
| 2022-10-14 | 40.80 | $40.50 | 569100 |
| 2022-10-13 | 40.98 | $41.12 | 1.0M |
| 2022-10-12 | 41.06 | $40.80 | 493200 |
| 2022-10-11 | 41.22 | $41.07 | 659500 |
| 2022-10-10 | 41.36 | $41.46 | 582944 |
| 2022-10-07 | 41.44 | $41.63 | 485200 |
| 2022-10-06 | 41.50 | $42.06 | 586400 |
| 2022-10-05 | 41.49 | $42.46 | 430600 |
| 2022-10-04 | 41.40 | $42.91 | 697300 |
| 2022-10-03 | 41.21 | $41.64 | 438418 |
| 2022-09-30 | 41.26 | $40.83 | 860533 |
| 2022-09-29 | 41.50 | $41.25 | 424409 |
| 2022-09-28 | 41.69 | $41.60 | 534345 |
| 2022-09-27 | 41.85 | $40.84 | 548649 |
| 2022-09-26 | 42.20 | $41.18 | 591502 |
| 2022-09-23 | 42.54 | $41.88 | 1.0M |
| 2022-09-22 | 42.79 | $42.71 | 746533 |
| 2022-09-21 | 42.92 | $42.38 | 490200 |
| 2022-09-20 | 43.14 | $42.89 | 1.1M |
| 2022-09-19 | 43.29 | $43.35 | 376013 |
| 2022-09-16 | 43.37 | $43.16 | 562146 |
| 2022-09-15 | 43.52 | $43.17 | 326330 |
| 2022-09-14 | 43.69 | $43.54 | 330421 |
| 2022-09-13 | 43.81 | $42.92 | 869221 |
| 2022-09-12 | 44.09 | $44.33 | 297000 |
| 2022-09-09 | 44.12 | $44.27 | 287432 |
| 2022-09-08 | 44.17 | $43.50 | 368410 |
| 2022-09-07 | 44.39 | $42.99 | 516700 |
| 2022-09-06 | 44.77 | $43.04 | 781704 |
| 2022-09-02 | 45.19 | $43.76 | 385435 |
| 2022-09-01 | 45.54 | $44.20 | 355900 |
| 2022-08-31 | 45.85 | $44.76 | 665326 |
| 2022-08-30 | 46.09 | $44.97 | 325700 |
| 2022-08-29 | 46.32 | $45.01 | 358615 |
| 2022-08-26 | 46.59 | $45.44 | 412310 |
| 2022-08-25 | 46.80 | $46.56 | 329521 |
| 2022-08-24 | 46.81 | $46.03 | 953616 |
| 2022-08-23 | 46.94 | $46.08 | 825000 |
| 2022-08-22 | 47.07 | $45.95 | 828825 |
| 2022-08-19 | 47.24 | $46.43 | 357119 |
| 2022-08-18 | 47.34 | $47.23 | 197600 |
| 2022-08-17 | 47.28 | $47.40 | 911605 |
| 2022-08-16 | 47.17 | $47.54 | 239100 |
| 2022-08-15 | 47.02 | $47.69 | 272132 |
| 2022-08-12 | 46.80 | $47.54 | 312439 |
| 2022-08-11 | 46.57 | $46.97 | 263000 |
| 2022-08-10 | 46.42 | $46.98 | 297300 |
| 2022-08-09 | 46.25 | $45.69 | 531000 |
| 2022-08-08 | 46.32 | $46.09 | 364611 |
| 2022-08-05 | 46.31 | $46.11 | 657000 |
| 2022-08-04 | 46.29 | $46.41 | 247300 |
| 2022-08-03 | 46.20 | $46.47 | 195900 |
| 2022-08-02 | 46.09 | $46.58 | 256346 |
| 2022-08-01 | 45.93 | $47.51 | 645700 |
| 2022-07-29 | 45.54 | $46.83 | 524609 |
| 2022-07-28 | 45.24 | $46.44 | 412700 |
| 2022-07-27 | 44.96 | $46.05 | 357400 |
| 2022-07-26 | 44.73 | $45.15 | 920700 |
| 2022-07-25 | 44.64 | $45.63 | 433310 |
| 2022-07-22 | 44.44 | $45.59 | 268500 |
| 2022-07-21 | 44.22 | $45.49 | 248900 |
| 2022-07-20 | 43.99 | $44.89 | 431000 |
| 2022-07-19 | 43.85 | $44.72 | 210718 |
| 2022-07-18 | 43.72 | $44.09 | 720440 |
| 2022-07-15 | 43.71 | $43.98 | 316300 |
| 2022-07-14 | 43.73 | $43.55 | 1.0M |
| 2022-07-13 | 43.84 | $43.99 | 935928 |
| 2022-07-12 | 43.88 | $44.20 | 378435 |
| 2022-07-11 | 43.89 | $44.16 | 403343 |
| 2022-07-08 | 43.91 | $44.78 | 283733 |
| 2022-07-07 | 43.81 | $44.54 | 680336 |
| 2022-07-06 | 43.75 | $43.89 | 380900 |
| 2022-07-05 | 43.81 | $43.96 | 277400 |
| 2022-07-01 | 43.88 | $44.26 | 420628 |
| 2022-06-30 | 43.90 | $44.07 | 499323 |
| 2022-06-29 | 43.97 | $44.16 | 434300 |
| 2022-06-28 | 44.04 | $44.32 | 393547 |
| 2022-06-27 | 44.09 | $44.35 | 330545 |
| 2022-06-24 | 44.15 | $44.79 | 288100 |
| 2022-06-23 | 44.13 | $43.92 | 412103 |
| 2022-06-22 | 44.30 | $43.62 | 327600 |
| 2022-06-21 | 44.56 | $43.86 | 526106 |
| 2022-06-17 | 44.82 | $43.43 | 795700 |
| 2022-06-16 | 45.22 | $43.95 | 379531 |
| 2022-06-15 | 45.58 | $44.55 | 498547 |
| 2022-06-14 | 45.87 | $44.11 | 967100 |
| 2022-06-13 | 46.30 | $44.42 | 487900 |
| 2022-06-10 | 46.74 | $45.63 | 606241 |
| 2022-06-09 | 47.00 | $46.48 | 346317 |
| 2022-06-08 | 47.12 | $46.75 | 8.3M |
| 2022-06-07 | 47.21 | $47.39 | 319145 |
| 2022-06-06 | 47.17 | $47.24 | 333400 |
| 2022-06-03 | 47.16 | $46.97 | 440200 |
| 2022-06-02 | 47.20 | $48.02 | 221100 |
| 2022-06-01 | 47.03 | $47.52 | 294306 |
| 2022-05-31 | 46.94 | $47.47 | 376600 |
| 2022-05-27 | 46.84 | $48.03 | 431918 |
| 2022-05-26 | 46.61 | $47.78 | 364200 |
| 2022-05-25 | 46.40 | $47.39 | 299700 |
| 2022-05-24 | 46.25 | $47.27 | 369100 |
| 2022-05-23 | 46.09 | $47.53 | 371508 |
| 2022-05-20 | 45.86 | $47.02 | 686800 |
| 2022-05-19 | 45.70 | $46.45 | 710600 |
| 2022-05-18 | 45.64 | $46.07 | 884300 |
| 2022-05-17 | 45.66 | $46.52 | 1.1M |
| 2022-05-16 | 45.59 | $46.17 | 1.3M |
| 2022-05-13 | 45.59 | $46.39 | 1.4M |
| 2022-05-12 | 45.55 | $45.50 | 2.2M |
| 2022-05-11 | 45.70 | $45.02 | 1.0M |
| 2022-05-10 | 45.98 | $45.51 | 768907 |
| 2022-05-09 | 46.21 | $45.45 | 1.1M |
| 2022-05-06 | 46.49 | $46.77 | 533318 |
| 2022-05-05 | 46.55 | $46.57 | 584502 |
| 2022-05-04 | 46.67 | $47.93 | 464303 |
| 2022-05-03 | 46.52 | $47.05 | 515800 |
| 2022-05-02 | 46.54 | $46.68 | 585500 |
| 2022-04-29 | 46.65 | $46.65 | 341800 |
| 2022-04-28 | 46.79 | $47.25 | 607000 |
| 2022-04-27 | 46.84 | $46.40 | 546700 |
| 2022-04-26 | 47.08 | $46.19 | 693200 |
| 2022-04-25 | 47.40 | $47.22 | 689200 |
| 2022-04-22 | 47.57 | $46.90 | 377000 |
| 2022-04-21 | 47.84 | $47.63 | 760900 |
| 2022-04-20 | 48.01 | $47.97 | 290600 |
| 2022-04-19 | 48.14 | $47.54 | 510500 |
| 2022-04-18 | 48.38 | $47.56 | 398546 |
| 2022-04-14 | 48.67 | $48.06 | 337500 |
| 2022-04-13 | 48.90 | $48.19 | 714500 |
| 2022-04-12 | 49.14 | $47.48 | 697747 |
| 2022-04-11 | 49.58 | $48.15 | 816902 |
| 2022-04-08 | 49.95 | $48.91 | 242408 |
| 2022-04-07 | 50.22 | $49.18 | 267904 |
| 2022-04-06 | 50.48 | $49.27 | 443612 |
| 2022-04-05 | 50.77 | $50.08 | 719000 |
| 2022-04-04 | 50.93 | $51.38 | 240602 |
| 2022-04-01 | 50.85 | $51.02 | 248600 |
| 2022-03-31 | 50.83 | $50.74 | 413144 |
| 2022-03-30 | 50.87 | $51.35 | 2.8M |
| 2022-03-29 | 50.78 | $51.95 | 314302 |
| 2022-03-28 | 50.55 | $50.94 | 354500 |
| 2022-03-25 | 50.51 | $51.68 | 331613 |
| 2022-03-24 | 50.30 | $51.66 | 428820 |
| 2022-03-23 | 50.06 | $51.10 | 342101 |
| 2022-03-22 | 49.91 | $51.45 | 501300 |
| 2022-03-21 | 49.67 | $51.35 | 348400 |
| 2022-03-18 | 49.41 | $51.33 | 417040 |
| 2022-03-17 | 49.12 | $50.73 | 679400 |
| 2022-03-16 | 48.91 | $50.24 | 676900 |
| 2022-03-15 | 48.78 | $49.17 | 1.3M |
| 2022-03-14 | 48.87 | $48.32 | 768705 |
| 2022-03-11 | 49.16 | $48.24 | 1.3M |
| 2022-03-10 | 49.52 | $49.08 | 775620 |
| 2022-03-09 | 49.77 | $49.25 | 377900 |
| 2022-03-08 | 50.02 | $47.94 | 442400 |
| 2022-03-07 | 50.61 | $48.65 | 572500 |
| 2022-03-04 | 51.14 | $50.44 | 735600 |
| 2022-03-03 | 51.39 | $51.04 | 529202 |
| 2022-03-02 | 51.56 | $51.36 | 762121 |
| 2022-03-01 | 51.69 | $51.09 | 651800 |
| 2022-02-28 | 51.90 | $51.93 | 786700 |
| 2022-02-25 | 51.97 | $52.34 | 2.3M |
| 2022-02-24 | 51.97 | $51.24 | 500548 |
| 2022-02-23 | 52.21 | $51.52 | 283700 |
| 2022-02-22 | 52.43 | $52.09 | 354530 |
| 2022-02-18 | 52.57 | $52.49 | 720200 |
| 2022-02-17 | 52.65 | $52.58 | 355400 |
| 2022-02-16 | 52.73 | $53.37 | 559605 |
| 2022-02-15 | 52.66 | $53.36 | 296400 |
| 2022-02-14 | 52.58 | $52.75 | 263000 |
| 2022-02-11 | 52.63 | $52.71 | 256508 |
| 2022-02-10 | 52.69 | $53.13 | 267100 |
| 2022-02-09 | 52.68 | $54.01 | 191600 |
| 2022-02-08 | 52.48 | $53.23 | 255200 |
| 2022-02-07 | 52.42 | $52.91 | 257500 |
| 2022-02-04 | 52.43 | $52.90 | 423700 |
| 2022-02-03 | 52.44 | $52.48 | 408835 |
| 2022-02-02 | 52.55 | $53.59 | 397836 |
| 2022-02-01 | 52.46 | $52.78 | 447300 |
| 2022-01-31 | 52.52 | $52.80 | 363602 |
| 2022-01-28 | 52.59 | $51.73 | 572315 |
| 2022-01-27 | 52.91 | $51.49 | 847706 |
| 2022-01-26 | 53.34 | $52.25 | 592449 |
| 2022-01-25 | 53.68 | $53.02 | 404300 |
| 2022-01-24 | 53.92 | $53.16 | 718906 |
| 2022-01-21 | 54.18 | $53.38 | 596845 |
| 2022-01-20 | 54.43 | $53.58 | 389100 |
| 2022-01-19 | 54.68 | $53.81 | 341841 |
| 2022-01-18 | 54.93 | $54.47 | 405400 |
| 2022-01-14 | 55.09 | $55.31 | 310913 |
| 2022-01-13 | 55.09 | $55.41 | 372900 |
| 2022-01-12 | 55.08 | $55.97 | 367600 |
| 2022-01-11 | 54.95 | $55.21 | 401723 |
| 2022-01-10 | 54.96 | $54.74 | 2.0M |
| 2022-01-07 | 55.08 | $54.90 | 403448 |
| 2022-01-06 | 55.18 | $55.18 | 436522 |
| 2022-01-05 | 55.25 | $55.61 | 438622 |
| 2022-01-04 | 55.24 | $55.84 | 686843 |
| 2022-01-03 | 55.18 | $55.10 | 550400 |
| 2021-12-31 | 55.28 | $55.08 | 200721 |
| 2021-12-30 | 55.39 | $55.04 | 395533 |
| 2021-12-29 | 55.54 | $55.18 | 334200 |
| 2021-12-28 | 55.68 | $55.41 | 447823 |
| 2021-12-27 | 55.81 | $55.38 | 470600 |
| 2021-12-23 | 55.96 | $55.43 | 373200 |
| 2021-12-22 | 56.13 | $55.15 | 380000 |
| 2021-12-21 | 56.39 | $55.06 | 376737 |
| 2021-12-20 | 56.71 | $56.40 | 559300 |
| 2021-12-17 | 56.80 | $56.88 | 276500 |
| 2021-12-16 | 56.80 | $57.55 | 385245 |
| 2021-12-15 | 56.67 | $57.51 | 551321 |
| 2021-12-14 | 56.52 | $56.52 | 1.9M |
| 2021-12-13 | 56.56 | $56.48 | 3.0M |
| 2021-12-10 | 56.62 | $57.05 | 150244 |
| 2021-12-09 | 56.57 | $57.03 | 275800 |
| 2021-12-08 | 56.52 | $57.51 | 252726 |
| 2021-12-07 | 56.37 | $57.56 | 350400 |
| 2021-12-06 | 56.18 | $56.24 | 319200 |
| 2021-12-03 | 56.24 | $56.21 | 609000 |
| 2021-12-02 | 56.32 | $55.81 | 352210 |
| 2021-12-01 | 56.50 | $54.96 | 277722 |
| 2021-11-30 | 56.89 | $55.36 | 647230 |
| 2021-11-29 | 57.26 | $55.90 | 346605 |
| 2021-11-26 | 57.59 | $55.93 | 815921 |
| 2021-11-24 | 57.95 | $57.35 | 449844 |
| 2021-11-23 | 58.08 | $58.01 | 276639 |
| 2021-11-22 | 58.09 | $58.00 | 189600 |
| 2021-11-19 | 58.11 | $58.21 | 253200 |
| 2021-11-18 | 58.08 | $58.12 | 219126 |
| 2021-11-17 | 58.07 | $58.01 | 238338 |
| 2021-11-16 | 58.07 | $58.28 | 247800 |
| 2021-11-15 | 58.02 | $58.39 | 273800 |
| 2021-11-12 | 57.94 | $58.51 | 345700 |
| 2021-11-11 | 57.82 | $57.68 | 177800 |
| 2021-11-10 | 57.86 | $57.33 | 261226 |
| 2021-11-09 | 57.97 | $58.20 | 299100 |
| 2021-11-08 | 57.92 | $58.62 | 255737 |
| 2021-11-05 | 57.78 | $58.77 | 184600 |
| 2021-11-04 | 57.58 | $58.68 | 242600 |
| 2021-11-03 | 57.37 | $58.27 | 425814 |
| 2021-11-02 | 57.21 | $57.99 | 682131 |
| 2021-11-01 | 57.09 | $58.00 | 758400 |
| 2021-10-29 | 56.95 | $57.21 | 2.4M |
| 2021-10-28 | 56.96 | $57.27 | 3.0M |
| 2021-10-27 | 56.96 | $56.80 | 3.1M |
| 2021-10-26 | 57.06 | $57.22 | 3.4M |
| 2021-10-25 | 57.09 | $57.23 | 5.1M |
| 2021-10-22 | 57.13 | $57.21 | 6.9M |
| 2021-10-21 | 57.18 | $56.75 | 4.6M |
| 2021-10-20 | 57.35 | $57.71 | 1.2M |
| 2021-10-19 | 57.33 | $57.86 | 1.7M |
| 2021-10-18 | 57.29 | $57.47 | 1.0M |
| 2021-10-15 | 57.33 | $57.80 | 464500 |
| 2021-10-14 | 57.31 | $57.20 | 268807 |
| 2021-10-13 | 57.41 | $56.67 | 256900 |
| 2021-10-12 | 57.65 | $56.70 | 180000 |
| 2021-10-11 | 57.92 | $57.08 | 256000 |
| 2021-10-08 | 58.16 | $56.85 | 1.4M |
| 2021-10-07 | 58.49 | $57.07 | 243128 |
| 2021-10-06 | 58.83 | $56.78 | 398145 |
| 2021-10-05 | 59.28 | $57.28 | 284032 |
| 2021-10-04 | 59.71 | $56.92 | 360900 |
| 2021-10-01 | 60.27 | $58.56 | 324131 |
| 2021-09-30 | 60.58 | $58.74 | 365935 |
| 2021-09-29 | 60.89 | $59.40 | 182600 |
| 2021-09-28 | 61.11 | $59.35 | 309700 |
| 2021-09-27 | 61.37 | $60.66 | 300432 |
| 2021-09-24 | 61.40 | $60.72 | 765443 |
| 2021-09-23 | 61.40 | $60.96 | 161211 |
| 2021-09-22 | 61.35 | $60.51 | 214600 |
| 2021-09-21 | 61.38 | $60.99 | 193813 |
| 2021-09-20 | 61.31 | $60.51 | 322513 |
| 2021-09-17 | 61.31 | $61.31 | 245600 |
| 2021-09-16 | 61.14 | $61.77 | 600800 |
| 2021-09-15 | 60.84 | $61.89 | 578200 |
| 2021-09-14 | 60.45 | $61.31 | 264800 |
| 2021-09-13 | 60.11 | $61.67 | 206000 |
| 2021-09-10 | 59.64 | $60.82 | 387300 |
| 2021-09-09 | 59.27 | $60.85 | 202100 |
| 2021-09-08 | 58.83 | $60.40 | 694242 |
| 2021-09-07 | 58.40 | $60.65 | 562300 |
| 2021-09-03 | 57.85 | $60.06 | 463600 |
| 2021-09-02 | 57.33 | $58.38 | 236334 |
| 2021-09-01 | 57.08 | $58.16 | 260347 |
| 2021-08-31 | 56.83 | $57.31 | 310500 |
| 2021-08-30 | 56.73 | $56.95 | 277103 |
| 2021-08-27 | 56.68 | $57.03 | 387309 |
| 2021-08-26 | 56.61 | $56.65 | 290337 |
| 2021-08-25 | 56.61 | $56.87 | 195245 |
| 2021-08-24 | 56.57 | $57.01 | 237200 |
| 2021-08-23 | 56.48 | $56.48 | 222033 |
| 2021-08-20 | 56.50 | $55.80 | 303400 |
| 2021-08-19 | 56.66 | $55.81 | 412138 |
| 2021-08-18 | 56.85 | $56.29 | 277040 |
| 2021-08-17 | 56.96 | $56.62 | 334804 |
| 2021-08-16 | 57.02 | $57.08 | 226336 |
| 2021-08-13 | 57.00 | $57.50 | 237200 |
| 2021-08-12 | 56.88 | $57.33 | 190900 |
| 2021-08-11 | 56.78 | $57.49 | 238000 |
| 2021-08-10 | 56.63 | $56.77 | 324800 |
| 2021-08-09 | 56.61 | $56.72 | 221935 |
| 2021-08-06 | 56.60 | $56.74 | 376700 |
| 2021-08-05 | 56.58 | $56.87 | 219800 |
| 2021-08-04 | 56.53 | $56.52 | 249800 |
| 2021-08-03 | 56.54 | $57.16 | 651500 |
| 2021-08-02 | 56.43 | $56.69 | 481700 |
| 2021-07-30 | 56.39 | $56.19 | 310908 |
| 2021-07-29 | 56.46 | $56.76 | 584630 |
| 2021-07-28 | 56.42 | $56.60 | 458211 |
| 2021-07-27 | 56.40 | $56.31 | 241019 |
| 2021-07-26 | 56.45 | $56.60 | 491212 |
| 2021-07-23 | 56.45 | $56.83 | 362214 |
| 2021-07-22 | 56.39 | $56.50 | 149200 |
| 2021-07-21 | 56.40 | $56.54 | 266917 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
74.52
2026-07-17
Close Price
$73.09
Vol: 886300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
40.45
Average
56.11
Maximum
76.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 74.52 | $73.09 | 886300 |
| 2026-07-16 | 75.09 | $74.16 | 643931 |
| 2026-07-15 | 75.45 | $75.48 | 781635 |
| 2026-07-14 | 75.47 | $75.78 | 1.3M |
| 2026-07-13 | 75.40 | $74.81 | 780743 |
| 2026-07-10 | 75.62 | $76.33 | 564447 |
| 2026-07-09 | 75.41 | $75.55 | 956716 |
| 2026-07-08 | 75.40 | $74.77 | 2.9M |
| 2026-07-07 | 75.63 | $75.18 | 1.1M |
| 2026-07-06 | 75.78 | $77.01 | 485700 |
| 2026-07-02 | 75.38 | $75.22 | 1.4M |
| 2026-07-01 | 75.47 | $75.22 | 863400 |
| 2026-06-30 | 75.56 | $75.31 | 707716 |
| 2026-06-29 | 75.65 | $75.25 | 591940 |
| 2026-06-26 | 75.78 | $74.97 | 3.7M |
| 2026-06-25 | 76.01 | $75.38 | 1.6M |
| 2026-06-24 | 76.16 | $74.78 | 1.1M |
| 2026-06-23 | 76.53 | $74.90 | 732800 |
| 2026-06-22 | 76.92 | $78.14 | 820741 |
| 2026-06-18 | 76.37 | $77.94 | 956800 |
| 2026-06-17 | 75.75 | $76.61 | 1.7M |
| 2026-06-16 | 75.40 | $76.35 | 1.4M |
| 2026-06-15 | 75.05 | $76.34 | 1.7M |
| 2026-06-12 | 74.63 | $75.08 | 862485 |
| 2026-06-11 | 74.51 | $74.74 | 1.3M |
| 2026-06-10 | 74.47 | $72.63 | 2.1M |
| 2026-06-09 | 75.09 | $73.89 | 2.4M |
| 2026-06-08 | 75.45 | $74.65 | 976900 |
| 2026-06-05 | 75.63 | $73.67 | 1.8M |
| 2026-06-04 | 76.15 | $76.27 | 1.8M |
| 2026-06-03 | 75.94 | $76.04 | 1.4M |
| 2026-06-02 | 75.76 | $75.78 | 1.1M |
| 2026-06-01 | 75.60 | $75.35 | 1.9M |
| 2026-05-29 | 75.52 | $75.53 | 1.2M |
| 2026-05-28 | 75.36 | $75.40 | 1.1M |
| 2026-05-27 | 75.19 | $74.97 | 1.5M |
| 2026-05-26 | 75.11 | $75.45 | 866036 |
| 2026-05-22 | 74.85 | $74.49 | 1.4M |
| 2026-05-21 | 74.81 | $74.23 | 2.1M |
| 2026-05-20 | 74.84 | $74.17 | 2.7M |
| 2026-05-19 | 74.88 | $73.52 | 1.6M |
| 2026-05-18 | 75.12 | $73.99 | 2.9M |
| 2026-05-15 | 75.25 | $74.11 | 2.1M |
| 2026-05-14 | 75.34 | $74.99 | 3.1M |
| 2026-05-13 | 75.15 | $75.77 | 2.3M |
| 2026-05-12 | 74.65 | $74.96 | 1.6M |
| 2026-05-11 | 74.29 | $74.99 | 839028 |
| 2026-05-08 | 73.81 | $74.88 | 781102 |
| 2026-05-07 | 73.24 | $73.98 | 2.2M |
| 2026-05-06 | 72.83 | $74.55 | 948500 |
| 2026-05-05 | 72.13 | $72.53 | 817500 |
| 2026-05-04 | 71.92 | $71.65 | 4.4M |
| 2026-05-01 | 71.92 | $71.83 | 722729 |
| 2026-04-30 | 71.87 | $72.51 | 1.5M |
| 2026-04-29 | 71.59 | $70.57 | 1.4M |
| 2026-04-28 | 71.84 | $71.19 | 1.1M |
| 2026-04-27 | 71.96 | $71.20 | 1.4M |
| 2026-04-24 | 72.08 | $71.03 | 2.7M |
| 2026-04-23 | 72.28 | $70.81 | 1.5M |
| 2026-04-22 | 72.58 | $71.36 | 751722 |
| 2026-04-21 | 72.76 | $70.91 | 2.1M |
| 2026-04-20 | 73.10 | $72.69 | 1.3M |
| 2026-04-17 | 72.93 | $73.39 | 1.4M |
| 2026-04-16 | 72.49 | $72.76 | 4.7M |
| 2026-04-15 | 72.14 | $72.55 | 4.6M |
| 2026-04-14 | 71.75 | $72.74 | 722706 |
| 2026-04-13 | 71.21 | $72.01 | 1.1M |
| 2026-04-10 | 70.77 | $71.87 | 1.2M |
| 2026-04-09 | 70.28 | $71.91 | 6.0M |
| 2026-04-08 | 69.66 | $72.93 | 4.6M |
| 2026-04-07 | 68.58 | $69.73 | 1.8M |
| 2026-04-06 | 68.29 | $69.85 | 931000 |
| 2026-04-02 | 67.90 | $69.60 | 1.6M |
| 2026-04-01 | 67.52 | $70.65 | 3.2M |
| 2026-03-31 | 66.74 | $68.91 | 2.5M |
| 2026-03-30 | 66.37 | $66.65 | 1.9M |
| 2026-03-27 | 66.66 | $66.53 | 2.3M |
| 2026-03-26 | 67.08 | $67.54 | 1.3M |
| 2026-03-25 | 67.30 | $69.17 | 2.9M |
| 2026-03-24 | 67.07 | $68.01 | 3.1M |
| 2026-03-23 | 67.19 | $68.21 | 5.1M |
| 2026-03-20 | 67.30 | $66.26 | 2.1M |
| 2026-03-19 | 68.08 | $68.55 | 4.4M |
| 2026-03-18 | 68.33 | $68.69 | 1.8M |
| 2026-03-17 | 68.62 | $69.43 | 1.9M |
| 2026-03-16 | 68.77 | $69.43 | 2.8M |
| 2026-03-13 | 68.98 | $68.01 | 1.7M |
| 2026-03-12 | 69.70 | $68.69 | 1.7M |
| 2026-03-11 | 70.39 | $69.96 | 2.3M |
| 2026-03-10 | 70.84 | $70.50 | 4.0M |
| 2026-03-09 | 71.24 | $69.85 | 5.1M |
| 2026-03-06 | 71.94 | $69.18 | 2.1M |
| 2026-03-05 | 73.01 | $70.12 | 3.1M |
| 2026-03-04 | 74.03 | $72.33 | 2.8M |
| 2026-03-03 | 74.56 | $70.82 | 3.6M |
| 2026-03-02 | 75.67 | $73.65 | 1.5M |
| 2026-02-27 | 76.12 | $75.40 | 1.8M |
| 2026-02-26 | 76.08 | $75.47 | 1.8M |
| 2026-02-25 | 75.99 | $75.44 | 714800 |
| 2026-02-24 | 75.87 | $74.52 | 1.0M |
| 2026-02-23 | 75.98 | $74.62 | 1.2M |
| 2026-02-20 | 76.06 | $74.68 | 1.1M |
| 2026-02-19 | 76.10 | $74.47 | 773556 |
| 2026-02-18 | 76.19 | $74.58 | 868224 |
| 2026-02-17 | 76.22 | $74.97 | 1.4M |
| 2026-02-13 | 76.10 | $76.52 | 1.4M |
| 2026-02-12 | 75.43 | $76.21 | 2.1M |
| 2026-02-11 | 74.67 | $76.69 | 1.6M |
| 2026-02-10 | 73.55 | $75.95 | 1.8M |
| 2026-02-09 | 72.41 | $74.56 | 2.2M |
| 2026-02-06 | 71.43 | $72.90 | 1.7M |
| 2026-02-05 | 70.74 | $70.27 | 1.4M |
| 2026-02-04 | 70.72 | $71.36 | 1.7M |
| 2026-02-03 | 70.34 | $70.76 | 1.8M |
| 2026-02-02 | 70.06 | $69.97 | 1.2M |
| 2026-01-30 | 69.95 | $69.91 | 1.8M |
| 2026-01-29 | 69.84 | $70.16 | 2.4M |
| 2026-01-28 | 69.60 | $69.39 | 1.9M |
| 2026-01-27 | 69.55 | $70.00 | 1.3M |
| 2026-01-26 | 69.30 | $69.05 | 1.2M |
| 2026-01-23 | 69.27 | $69.02 | 1.4M |
| 2026-01-22 | 69.25 | $69.25 | 1.3M |
| 2026-01-21 | 69.14 | $69.17 | 1.0M |
| 2026-01-20 | 69.02 | $68.26 | 1.8M |
| 2026-01-16 | 69.16 | $69.78 | 1.4M |
| 2026-01-15 | 68.84 | $69.65 | 1.8M |
| 2026-01-14 | 68.48 | $69.35 | 1.3M |
| 2026-01-13 | 68.14 | $68.87 | 1.2M |
| 2026-01-12 | 67.88 | $69.48 | 1.3M |
| 2026-01-09 | 67.36 | $68.99 | 2.2M |
| 2026-01-08 | 66.89 | $67.62 | 2.0M |
| 2026-01-07 | 66.76 | $67.64 | 1.7M |
| 2026-01-06 | 66.60 | $67.74 | 1.2M |
| 2026-01-05 | 66.39 | $67.84 | 1.3M |
| 2026-01-02 | 66.11 | $66.37 | 1.6M |
| 2025-12-31 | 66.25 | $65.91 | 638331 |
| 2025-12-30 | 66.58 | $66.10 | 829800 |
| 2025-12-29 | 66.93 | $66.22 | 1.4M |
| 2025-12-26 | 67.34 | $66.03 | 782923 |
| 2025-12-24 | 67.90 | $66.07 | 661526 |
| 2025-12-23 | 68.57 | $66.22 | 1.7M |
| 2025-12-22 | 69.35 | $69.16 | 1.4M |
| 2025-12-19 | 69.37 | $69.27 | 1.5M |
| 2025-12-18 | 69.35 | $68.76 | 1.6M |
| 2025-12-17 | 69.48 | $68.58 | 2.2M |
| 2025-12-16 | 69.69 | $69.51 | 913911 |
| 2025-12-15 | 69.64 | $70.31 | 2.8M |
| 2025-12-12 | 69.32 | $69.52 | 1.9M |
| 2025-12-11 | 69.18 | $69.70 | 1.3M |
| 2025-12-10 | 68.94 | $69.47 | 1.3M |
| 2025-12-09 | 68.72 | $68.92 | 990911 |
| 2025-12-08 | 68.62 | $68.76 | 2.5M |
| 2025-12-05 | 68.54 | $69.21 | 810500 |
| 2025-12-04 | 68.31 | $69.11 | 1.2M |
| 2025-12-03 | 68.05 | $68.34 | 1.6M |
| 2025-12-02 | 67.99 | $68.27 | 1.5M |
| 2025-12-01 | 67.93 | $68.29 | 1.2M |
| 2025-11-28 | 67.86 | $68.68 | 842024 |
| 2025-11-26 | 67.65 | $68.93 | 836500 |
| 2025-11-25 | 67.32 | $67.84 | 1.1M |
| 2025-11-24 | 67.26 | $67.66 | 1.2M |
| 2025-11-21 | 67.26 | $67.20 | 1.9M |
| 2025-11-20 | 67.41 | $65.77 | 2.9M |
| 2025-11-19 | 68.05 | $66.76 | 1.1M |
| 2025-11-18 | 68.52 | $66.85 | 1.7M |
| 2025-11-17 | 69.06 | $68.19 | 1.4M |
| 2025-11-14 | 69.29 | $69.41 | 1.2M |
| 2025-11-13 | 69.18 | $68.63 | 1.3M |
| 2025-11-12 | 69.29 | $69.67 | 1.7M |
| 2025-11-11 | 69.08 | $69.18 | 1.3M |
| 2025-11-10 | 68.97 | $69.09 | 881801 |
| 2025-11-07 | 68.86 | $68.79 | 1.3M |
| 2025-11-06 | 68.81 | $68.55 | 1.6M |
| 2025-11-05 | 68.82 | $68.31 | 3.2M |
| 2025-11-04 | 68.90 | $68.34 | 1.2M |
| 2025-11-03 | 68.99 | $69.01 | 1.0M |
| 2025-10-31 | 68.86 | $68.81 | 1.2M |
| 2025-10-30 | 68.77 | $68.65 | 1.3M |
| 2025-10-29 | 68.69 | $68.64 | 3.9M |
| 2025-10-28 | 68.59 | $69.25 | 1.2M |
| 2025-10-27 | 68.27 | $68.99 | 676000 |
| 2025-10-24 | 67.95 | $68.14 | 897800 |
| 2025-10-23 | 67.82 | $67.90 | 723321 |
| 2025-10-22 | 67.74 | $67.91 | 1.6M |
| 2025-10-21 | 67.63 | $68.14 | 1.0M |
| 2025-10-20 | 67.41 | $68.97 | 973406 |
| 2025-10-17 | 66.88 | $67.68 | 1.4M |
| 2025-10-16 | 66.65 | $67.33 | 1.9M |
| 2025-10-15 | 66.47 | $67.14 | 1.4M |
| 2025-10-14 | 66.31 | $66.11 | 1.0M |
| 2025-10-13 | 66.45 | $65.51 | 2.8M |
| 2025-10-10 | 66.82 | $64.77 | 4.4M |
| 2025-10-09 | 67.49 | $67.34 | 1.1M |
| 2025-10-08 | 67.49 | $67.54 | 699628 |
| 2025-10-07 | 67.42 | $67.73 | 3.1M |
| 2025-10-06 | 67.27 | $68.74 | 996740 |
| 2025-10-03 | 66.76 | $67.56 | 820200 |
| 2025-10-02 | 66.51 | $66.22 | 3.8M |
| 2025-10-01 | 66.63 | $66.21 | 1.8M |
| 2025-09-30 | 66.77 | $66.32 | 4.7M |
| 2025-09-29 | 66.91 | $66.55 | 1.2M |
| 2025-09-26 | 67.00 | $66.49 | 2.4M |
| 2025-09-25 | 67.12 | $66.48 | 953611 |
| 2025-09-24 | 67.27 | $66.79 | 1.1M |
| 2025-09-23 | 67.34 | $67.00 | 750500 |
| 2025-09-22 | 67.34 | $67.15 | 1.0M |
| 2025-09-19 | 67.29 | $66.76 | 1.1M |
| 2025-09-18 | 67.34 | $67.35 | 1.0M |
| 2025-09-17 | 67.20 | $67.09 | 1.1M |
| 2025-09-16 | 67.09 | $67.25 | 3.0M |
| 2025-09-15 | 66.90 | $67.21 | 1.1M |
| 2025-09-12 | 66.67 | $66.75 | 907400 |
| 2025-09-11 | 66.53 | $67.18 | 772300 |
| 2025-09-10 | 66.20 | $66.43 | 2.8M |
| 2025-09-09 | 66.03 | $66.21 | 1.1M |
| 2025-09-08 | 65.88 | $66.95 | 766114 |
| 2025-09-05 | 65.45 | $65.45 | 1.2M |
| 2025-09-04 | 65.40 | $65.09 | 1.1M |
| 2025-09-03 | 65.44 | $64.45 | 921217 |
| 2025-09-02 | 65.68 | $64.65 | 686608 |
| 2025-08-29 | 65.90 | $64.69 | 899705 |
| 2025-08-28 | 66.14 | $65.56 | 868329 |
| 2025-08-27 | 66.15 | $64.98 | 1.6M |
| 2025-08-26 | 66.32 | $65.23 | 703328 |
| 2025-08-25 | 66.43 | $65.33 | 692223 |
| 2025-08-22 | 66.51 | $66.10 | 994319 |
| 2025-08-21 | 66.34 | $65.04 | 1.1M |
| 2025-08-20 | 66.44 | $65.80 | 2.4M |
| 2025-08-19 | 66.30 | $66.08 | 769100 |
| 2025-08-18 | 66.02 | $66.29 | 1.1M |
| 2025-08-15 | 65.58 | $66.18 | 1.6M |
| 2025-08-14 | 65.05 | $65.05 | 563400 |
| 2025-08-13 | 64.75 | $65.46 | 912018 |
| 2025-08-12 | 64.22 | $65.47 | 461523 |
| 2025-08-11 | 63.56 | $64.29 | 776304 |
| 2025-08-08 | 63.11 | $64.39 | 1.2M |
| 2025-08-07 | 62.52 | $63.35 | 725237 |
| 2025-08-06 | 62.11 | $62.86 | 716123 |
| 2025-08-05 | 61.77 | $62.01 | 980691 |
| 2025-08-04 | 61.61 | $62.19 | 1.2M |
| 2025-08-01 | 61.35 | $61.20 | 1.6M |
| 2025-07-31 | 61.34 | $60.79 | 1.4M |
| 2025-07-30 | 61.46 | $61.09 | 2.2M |
| 2025-07-29 | 61.50 | $60.99 | 2.1M |
| 2025-07-28 | 61.57 | $61.33 | 1.3M |
| 2025-07-25 | 61.55 | $62.47 | 1.7M |
| 2025-07-24 | 61.15 | $63.19 | 1.5M |
| 2025-07-23 | 60.44 | $63.15 | 6.4M |
| 2025-07-22 | 59.58 | $60.23 | 1.8M |
| 2025-07-21 | 59.45 | $59.89 | 1.2M |
| 2025-07-18 | 59.42 | $59.21 | 4.6M |
| 2025-07-17 | 59.60 | $59.73 | 3.5M |
| 2025-07-16 | 59.66 | $59.40 | 5.7M |
| 2025-07-15 | 59.84 | $59.11 | 1.6M |
| 2025-07-14 | 60.16 | $59.74 | 1.3M |
| 2025-07-11 | 60.36 | $59.67 | 1.4M |
| 2025-07-10 | 60.61 | $60.14 | 747200 |
| 2025-07-09 | 60.78 | $60.44 | 831429 |
| 2025-07-08 | 60.88 | $60.36 | 2.7M |
| 2025-07-07 | 61.02 | $60.04 | 1.8M |
| 2025-07-03 | 61.30 | $61.50 | 482302 |
| 2025-07-02 | 61.16 | $61.41 | 642200 |
| 2025-07-01 | 61.02 | $61.39 | 1.9M |
| 2025-06-30 | 60.85 | $61.78 | 1.3M |
| 2025-06-27 | 60.51 | $62.05 | 1.2M |
| 2025-06-26 | 60.01 | $60.97 | 1.7M |
| 2025-06-25 | 59.75 | $59.71 | 1.3M |
| 2025-06-24 | 59.82 | $59.98 | 3.4M |
| 2025-06-23 | 59.83 | $59.41 | 1.0M |
| 2025-06-20 | 60.02 | $59.18 | 662600 |
| 2025-06-18 | 60.33 | $60.23 | 1.5M |
| 2025-06-17 | 60.37 | $59.61 | 841433 |
| 2025-06-16 | 60.60 | $60.30 | 1.1M |
| 2025-06-13 | 60.67 | $60.23 | 3.0M |
| 2025-06-12 | 60.77 | $60.69 | 1.2M |
| 2025-06-11 | 60.74 | $60.27 | 712446 |
| 2025-06-10 | 60.82 | $60.41 | 640100 |
| 2025-06-09 | 60.87 | $60.43 | 1.5M |
| 2025-06-06 | 60.92 | $60.40 | 1.7M |
| 2025-06-05 | 60.97 | $60.04 | 2.4M |
| 2025-06-04 | 61.14 | $60.67 | 1.2M |
| 2025-06-03 | 61.13 | $60.70 | 2.4M |
| 2025-06-02 | 61.10 | $61.44 | 952400 |
| 2025-05-30 | 60.81 | $60.71 | 1.1M |
| 2025-05-29 | 60.67 | $60.58 | 1.2M |
| 2025-05-28 | 60.53 | $60.27 | 1.1M |
| 2025-05-27 | 60.44 | $61.36 | 3.5M |
| 2025-05-23 | 59.97 | $59.82 | 601833 |
| 2025-05-22 | 59.88 | $59.27 | 558300 |
| 2025-05-21 | 59.92 | $59.22 | 1.0M |
| 2025-05-20 | 59.98 | $59.74 | 788300 |
| 2025-05-19 | 59.87 | $59.44 | 833241 |
| 2025-05-16 | 59.81 | $59.35 | 354900 |
| 2025-05-15 | 59.76 | $59.21 | 562645 |
| 2025-05-14 | 59.72 | $58.48 | 1.5M |
| 2025-05-13 | 59.88 | $59.16 | 726520 |
| 2025-05-12 | 59.85 | $59.57 | 564707 |
| 2025-05-09 | 59.66 | $58.96 | 473000 |
| 2025-05-08 | 59.61 | $58.84 | 1.7M |
| 2025-05-07 | 59.55 | $58.97 | 1.6M |
| 2025-05-06 | 59.43 | $59.33 | 373731 |
| 2025-05-05 | 59.14 | $59.27 | 540520 |
| 2025-05-02 | 58.78 | $58.88 | 754045 |
| 2025-05-01 | 58.45 | $58.30 | 405433 |
| 2025-04-30 | 58.22 | $58.53 | 646700 |
| 2025-04-29 | 57.84 | $58.99 | 641347 |
| 2025-04-28 | 57.22 | $58.77 | 525400 |
| 2025-04-25 | 56.52 | $57.93 | 1.3M |
| 2025-04-24 | 55.92 | $57.54 | 998117 |
| 2025-04-23 | 55.31 | $56.92 | 2.9M |
| 2025-04-22 | 54.77 | $56.74 | 1.2M |
| 2025-04-21 | 54.17 | $55.62 | 1.4M |
| 2025-04-17 | 53.80 | $55.76 | 579203 |
| 2025-04-16 | 53.31 | $54.72 | 886559 |
| 2025-04-15 | 53.06 | $55.22 | 2.7M |
| 2025-04-14 | 52.62 | $54.77 | 1.4M |
| 2025-04-11 | 52.25 | $53.93 | 3.0M |
| 2025-04-10 | 52.08 | $52.56 | 3.1M |
| 2025-04-09 | 52.34 | $54.46 | 1.5M |
| 2025-04-08 | 52.09 | $50.49 | 2.8M |
| 2025-04-07 | 53.07 | $50.27 | 4.6M |
| 2025-04-04 | 54.35 | $50.42 | 2.9M |
| 2025-04-03 | 55.88 | $53.55 | 2.5M |
| 2025-04-02 | 56.77 | $55.83 | 547444 |
| 2025-04-01 | 57.14 | $55.83 | 768600 |
| 2025-03-31 | 57.58 | $56.13 | 1.2M |
| 2025-03-28 | 58.03 | $56.65 | 1.5M |
| 2025-03-27 | 58.40 | $57.80 | 1.3M |
| 2025-03-26 | 58.48 | $57.86 | 807722 |
| 2025-03-25 | 58.54 | $58.66 | 1.4M |
| 2025-03-24 | 58.36 | $58.19 | 988300 |
| 2025-03-21 | 58.28 | $58.34 | 1.5M |
| 2025-03-20 | 58.12 | $58.35 | 677805 |
| 2025-03-19 | 57.91 | $58.68 | 885500 |
| 2025-03-18 | 57.54 | $58.00 | 1.7M |
| 2025-03-17 | 57.31 | $58.15 | 1.2M |
| 2025-03-14 | 56.96 | $57.52 | 4.5M |
| 2025-03-13 | 56.74 | $56.67 | 977400 |
| 2025-03-12 | 56.73 | $56.87 | 1.1M |
| 2025-03-11 | 56.66 | $55.86 | 1.4M |
| 2025-03-10 | 56.88 | $56.21 | 1.9M |
| 2025-03-07 | 57.04 | $57.36 | 1.2M |
| 2025-03-06 | 56.87 | $56.90 | 1.5M |
| 2025-03-05 | 56.80 | $57.33 | 2.6M |
| 2025-03-04 | 56.57 | $56.10 | 1.5M |
| 2025-03-03 | 56.68 | $56.55 | 2.2M |
| 2025-02-28 | 56.66 | $55.98 | 1.8M |
| 2025-02-27 | 56.82 | $56.36 | 833204 |
| 2025-02-26 | 56.89 | $56.74 | 2.5M |
| 2025-02-25 | 56.84 | $56.72 | 1.4M |
| 2025-02-24 | 56.79 | $56.11 | 767603 |
| 2025-02-21 | 56.90 | $56.39 | 2.8M |
| 2025-02-20 | 56.95 | $56.87 | 1.4M |
| 2025-02-19 | 56.85 | $56.76 | 884326 |
| 2025-02-18 | 56.75 | $57.17 | 1.6M |
| 2025-02-14 | 56.49 | $56.53 | 601100 |
| 2025-02-13 | 56.37 | $56.52 | 1.1M |
| 2025-02-12 | 56.22 | $55.50 | 2.5M |
| 2025-02-11 | 56.35 | $56.11 | 1.5M |
| 2025-02-10 | 56.32 | $56.11 | 1.7M |
| 2025-02-07 | 56.26 | $55.91 | 1.6M |
| 2025-02-06 | 56.26 | $56.68 | 739100 |
| 2025-02-05 | 56.00 | $56.41 | 569303 |
| 2025-02-04 | 55.76 | $55.74 | 1.4M |
| 2025-02-03 | 55.69 | $55.27 | 1.0M |
| 2025-01-31 | 55.74 | $55.84 | 2.3M |
| 2025-01-30 | 55.61 | $56.47 | 568400 |
| 2025-01-29 | 55.26 | $55.66 | 5.9M |
| 2025-01-28 | 55.08 | $55.83 | 1.2M |
| 2025-01-27 | 54.81 | $55.39 | 1.9M |
| 2025-01-24 | 54.63 | $55.92 | 2.7M |
| 2025-01-23 | 54.24 | $55.40 | 683241 |
| 2025-01-22 | 53.94 | $54.89 | 3.8M |
| 2025-01-21 | 53.74 | $55.01 | 2.0M |
| 2025-01-17 | 53.47 | $54.09 | 1.5M |
| 2025-01-16 | 53.45 | $53.80 | 1.7M |
| 2025-01-15 | 53.53 | $54.18 | 1.5M |
| 2025-01-14 | 53.52 | $53.39 | 1.4M |
| 2025-01-13 | 53.77 | $53.48 | 2.0M |
| 2025-01-10 | 54.07 | $53.35 | 1.1M |
| 2025-01-08 | 54.49 | $54.79 | 1.1M |
| 2025-01-07 | 54.56 | $54.97 | 860500 |
| 2025-01-06 | 54.60 | $55.08 | 2.7M |
| 2025-01-03 | 54.63 | $55.01 | 3.0M |
| 2025-01-02 | 54.70 | $54.81 | 784022 |
| 2024-12-31 | 54.86 | $54.89 | 2.1M |
| 2024-12-30 | 55.04 | $54.91 | 1.3M |
| 2024-12-27 | 55.27 | $55.37 | 3.4M |
| 2024-12-26 | 55.42 | $55.02 | 650700 |
| 2024-12-24 | 55.72 | $54.29 | 444400 |
| 2024-12-23 | 56.33 | $55.86 | 1.5M |
| 2024-12-20 | 56.59 | $55.62 | 1.6M |
| 2024-12-19 | 56.98 | $55.75 | 2.1M |
| 2024-12-18 | 57.41 | $55.61 | 881900 |
| 2024-12-17 | 57.99 | $56.96 | 1.9M |
| 2024-12-16 | 58.26 | $57.14 | 1.2M |
| 2024-12-13 | 58.52 | $57.50 | 1.0M |
| 2024-12-12 | 58.73 | $58.21 | 1.5M |
| 2024-12-11 | 58.74 | $58.73 | 3.4M |
| 2024-12-10 | 58.58 | $57.92 | 1.0M |
| 2024-12-09 | 58.63 | $58.29 | 1.2M |
| 2024-12-06 | 58.56 | $58.79 | 1.5M |
| 2024-12-05 | 58.31 | $58.72 | 1.5M |
| 2024-12-04 | 58.01 | $58.86 | 3.1M |
| 2024-12-03 | 57.60 | $59.19 | 3.9M |
| 2024-12-02 | 56.99 | $58.39 | 3.0M |
| 2024-11-29 | 56.49 | $57.65 | 939113 |
| 2024-11-27 | 56.13 | $56.22 | 1.8M |
| 2024-11-26 | 56.14 | $56.39 | 2.3M |
| 2024-11-25 | 56.10 | $56.69 | 3.7M |
| 2024-11-22 | 55.96 | $56.31 | 4.6M |
| 2024-11-21 | 55.92 | $55.89 | 543000 |
| 2024-11-20 | 56.01 | $55.72 | 1.5M |
| 2024-11-19 | 56.18 | $56.13 | 830934 |
| 2024-11-18 | 56.26 | $56.26 | 586301 |
| 2024-11-15 | 56.33 | $55.91 | 882700 |
| 2024-11-14 | 56.52 | $56.17 | 1.1M |
| 2024-11-13 | 56.68 | $56.11 | 606700 |
| 2024-11-12 | 56.90 | $56.65 | 743139 |
| 2024-11-11 | 57.00 | $57.59 | 441746 |
| 2024-11-08 | 56.82 | $57.44 | 714700 |
| 2024-11-07 | 56.66 | $57.94 | 1.4M |
| 2024-11-06 | 56.31 | $57.45 | 1.6M |
| 2024-11-05 | 56.04 | $57.23 | 523627 |
| 2024-11-04 | 55.80 | $56.36 | 829100 |
| 2024-11-01 | 55.79 | $56.30 | 483000 |
| 2024-10-31 | 55.81 | $56.33 | 948300 |
| 2024-10-30 | 55.84 | $56.63 | 484738 |
| 2024-10-29 | 55.79 | $56.60 | 515700 |
| 2024-10-28 | 55.76 | $56.03 | 1.5M |
| 2024-10-25 | 55.92 | $55.64 | 967449 |
| 2024-10-24 | 56.25 | $55.63 | 883100 |
| 2024-10-23 | 56.68 | $55.19 | 777500 |
| 2024-10-22 | 57.35 | $56.35 | 1.2M |
| 2024-10-21 | 57.80 | $57.11 | 869200 |
| 2024-10-18 | 58.12 | $58.03 | 322300 |
| 2024-10-17 | 58.23 | $57.73 | 504200 |
| 2024-10-16 | 58.45 | $58.03 | 1.1M |
| 2024-10-15 | 58.63 | $57.69 | 1.0M |
| 2024-10-14 | 58.96 | $58.84 | 534024 |
| 2024-10-11 | 58.99 | $58.80 | 1.4M |
| 2024-10-10 | 59.04 | $58.67 | 1.9M |
| 2024-10-09 | 59.14 | $58.69 | 513300 |
| 2024-10-08 | 59.26 | $59.00 | 495014 |
| 2024-10-07 | 59.29 | $58.82 | 483728 |
| 2024-10-04 | 59.39 | $59.49 | 675700 |
| 2024-10-03 | 59.28 | $58.77 | 2.3M |
| 2024-10-02 | 59.38 | $59.00 | 1.1M |
| 2024-10-01 | 59.42 | $59.34 | 1.6M |
| 2024-09-30 | 59.35 | $59.28 | 625431 |
| 2024-09-27 | 59.27 | $58.84 | 1.8M |
| 2024-09-26 | 59.31 | $60.45 | 9.0M |
| 2024-09-25 | 58.84 | $58.76 | 1.2M |
| 2024-09-24 | 58.80 | $58.83 | 2.5M |
| 2024-09-23 | 58.72 | $59.38 | 1.6M |
| 2024-09-20 | 58.44 | $59.00 | 1.0M |
| 2024-09-19 | 58.22 | $59.00 | 1.2M |
| 2024-09-18 | 57.95 | $57.47 | 2.6M |
| 2024-09-17 | 58.10 | $57.71 | 1.7M |
| 2024-09-16 | 58.20 | $58.42 | 2.0M |
| 2024-09-13 | 58.10 | $57.86 | 1.4M |
| 2024-09-12 | 58.15 | $58.18 | 633830 |
| 2024-09-11 | 58.10 | $57.58 | 1.9M |
| 2024-09-10 | 58.23 | $57.29 | 630000 |
| 2024-09-09 | 58.47 | $57.51 | 1.9M |
| 2024-09-06 | 58.70 | $56.42 | 3.6M |
| 2024-09-05 | 59.30 | $58.52 | 1.1M |
| 2024-09-04 | 59.36 | $58.11 | 1.4M |
| 2024-09-03 | 59.55 | $58.69 | 3.1M |
| 2024-08-30 | 59.58 | $59.54 | 2.2M |
| 2024-08-29 | 59.32 | $59.18 | 3.9M |
| 2024-08-28 | 59.11 | $59.09 | 3.5M |
| 2024-08-27 | 58.86 | $59.35 | 3.4M |
| 2024-08-26 | 58.46 | $58.79 | 3.9M |
| 2024-08-23 | 58.14 | $59.49 | 4.3M |
| 2024-08-22 | 57.51 | $58.14 | 4.1M |
| 2024-08-21 | 57.17 | $58.61 | 4.2M |
| 2024-08-20 | 56.59 | $57.91 | 4.1M |
| 2024-08-19 | 56.10 | $58.19 | 3.4M |
| 2024-08-16 | 55.42 | $57.40 | 2.1M |
| 2024-08-15 | 54.84 | $57.08 | 2.3M |
| 2024-08-14 | 54.26 | $56.03 | 2.9M |
| 2024-08-13 | 53.88 | $55.94 | 3.2M |
| 2024-08-12 | 53.47 | $54.45 | 3.8M |
| 2024-08-09 | 53.47 | $54.12 | 1.9M |
| 2024-08-08 | 53.59 | $54.25 | 6.0M |
| 2024-08-07 | 53.72 | $53.11 | 8.4M |
| 2024-08-06 | 54.26 | $52.27 | 7.6M |
| 2024-08-05 | 55.20 | $52.56 | 11.3M |
| 2024-08-02 | 56.27 | $53.56 | 4.0M |
| 2024-08-01 | 57.26 | $55.96 | 2.7M |
| 2024-07-31 | 57.72 | $58.75 | 2.9M |
| 2024-07-30 | 57.39 | $57.10 | 937732 |
| 2024-07-29 | 57.51 | $57.03 | 1.7M |
| 2024-07-26 | 57.68 | $56.86 | 926925 |
| 2024-07-25 | 57.94 | $56.13 | 4.2M |
| 2024-07-24 | 58.48 | $57.03 | 3.2M |
| 2024-07-23 | 58.85 | $58.14 | 1.1M |
| 2024-07-22 | 58.93 | $58.16 | 950045 |
| 2024-07-19 | 59.02 | $57.91 | 1.2M |
| 2024-07-18 | 59.19 | $58.27 | 1.1M |
| 2024-07-17 | 59.27 | $59.14 | 1.5M |
| 2024-07-16 | 59.07 | $59.40 | 4.0M |
| 2024-07-15 | 58.73 | $58.72 | 1.8M |
| 2024-07-12 | 58.52 | $58.99 | 1.6M |
| 2024-07-11 | 58.16 | $58.64 | 3.3M |
| 2024-07-10 | 57.82 | $58.83 | 1.6M |
| 2024-07-09 | 57.34 | $57.81 | 1.5M |
| 2024-07-08 | 57.06 | $57.54 | 1.4M |
| 2024-07-05 | 56.81 | $57.82 | 1.8M |
| 2024-07-03 | 56.40 | $57.43 | 603203 |
| 2024-07-02 | 56.03 | $56.96 | 1.0M |
| 2024-07-01 | 55.72 | $56.09 | 1.6M |
| 2024-06-28 | 55.63 | $56.43 | 1.1M |
| 2024-06-27 | 55.41 | $55.98 | 4.2M |
| 2024-06-26 | 55.28 | $55.73 | 750634 |
| 2024-06-25 | 55.22 | $55.93 | 1.4M |
| 2024-06-24 | 55.08 | $55.06 | 1.4M |
| 2024-06-21 | 55.20 | $54.64 | 641544 |
| 2024-06-20 | 55.48 | $55.00 | 2.3M |
| 2024-06-18 | 55.71 | $55.17 | 1.9M |
| 2024-06-17 | 55.95 | $55.14 | 788300 |
| 2024-06-14 | 56.25 | $55.56 | 647930 |
| 2024-06-13 | 56.48 | $55.55 | 944500 |
| 2024-06-12 | 56.76 | $56.56 | 1.7M |
| 2024-06-11 | 56.79 | $56.30 | 1.7M |
| 2024-06-10 | 56.90 | $56.98 | 688500 |
| 2024-06-07 | 56.82 | $56.47 | 1.7M |
| 2024-06-06 | 56.87 | $56.89 | 1.2M |
| 2024-06-05 | 56.80 | $56.93 | 2.9M |
| 2024-06-04 | 56.70 | $57.15 | 712800 |
| 2024-06-03 | 56.51 | $57.09 | 1.4M |
| 2024-05-31 | 56.29 | $56.75 | 3.3M |
| 2024-05-30 | 56.12 | $56.03 | 565540 |
| 2024-05-29 | 56.15 | $55.48 | 792613 |
| 2024-05-28 | 56.36 | $56.63 | 1.8M |
| 2024-05-24 | 56.25 | $56.31 | 3.2M |
| 2024-05-23 | 56.22 | $55.65 | 465100 |
| 2024-05-22 | 56.39 | $55.91 | 572521 |
| 2024-05-21 | 56.52 | $56.59 | 621849 |
| 2024-05-20 | 56.45 | $56.90 | 1.3M |
| 2024-05-17 | 56.27 | $56.52 | 1.2M |
| 2024-05-16 | 56.17 | $56.15 | 1.6M |
| 2024-05-15 | 56.17 | $56.74 | 1.1M |
| 2024-05-14 | 55.98 | $56.14 | 804200 |
| 2024-05-13 | 55.93 | $55.70 | 1.4M |
| 2024-05-10 | 56.02 | $55.94 | 528749 |
| 2024-05-09 | 56.06 | $56.20 | 2.1M |
| 2024-05-08 | 56.02 | $55.96 | 2.1M |
| 2024-05-07 | 56.05 | $56.67 | 972727 |
| 2024-05-06 | 55.86 | $57.30 | 942200 |
| 2024-05-03 | 55.44 | $57.01 | 1.5M |
| 2024-05-02 | 55.02 | $56.32 | 1.2M |
| 2024-05-01 | 54.74 | $55.21 | 1.2M |
| 2024-04-30 | 54.76 | $55.34 | 1.0M |
| 2024-04-29 | 54.76 | $55.72 | 1.3M |
| 2024-04-26 | 54.66 | $55.20 | 1.7M |
| 2024-04-25 | 54.70 | $54.73 | 1.4M |
| 2024-04-24 | 54.93 | $55.59 | 1.1M |
| 2024-04-23 | 54.94 | $55.36 | 819848 |
| 2024-04-22 | 55.04 | $55.22 | 2.3M |
| 2024-04-19 | 55.23 | $54.68 | 914914 |
| 2024-04-18 | 55.65 | $54.99 | 1.4M |
| 2024-04-17 | 56.06 | $55.11 | 1.4M |
| 2024-04-16 | 56.55 | $55.69 | 2.0M |
| 2024-04-15 | 56.96 | $56.51 | 2.0M |
| 2024-04-12 | 57.20 | $56.72 | 1.8M |
| 2024-04-11 | 57.44 | $57.44 | 1.5M |
| 2024-04-10 | 57.51 | $56.95 | 1.3M |
| 2024-04-09 | 57.74 | $57.88 | 1.3M |
| 2024-04-08 | 57.73 | $57.67 | 1.3M |
| 2024-04-05 | 57.78 | $57.35 | 977628 |
| 2024-04-04 | 57.95 | $57.17 | 2.5M |
| 2024-04-03 | 58.21 | $57.75 | 1.1M |
| 2024-04-02 | 58.33 | $57.35 | 1.9M |
| 2024-04-01 | 58.60 | $57.67 | 2.4M |
| 2024-03-28 | 58.83 | $58.55 | 736900 |
| 2024-03-27 | 58.81 | $58.76 | 883500 |
| 2024-03-26 | 58.71 | $58.51 | 2.3M |
| 2024-03-25 | 58.66 | $58.25 | 1.2M |
| 2024-03-22 | 58.66 | $58.94 | 2.5M |
| 2024-03-21 | 58.44 | $58.93 | 1.6M |
| 2024-03-20 | 58.16 | $58.66 | 1.5M |
| 2024-03-19 | 57.90 | $58.19 | 2.7M |
| 2024-03-18 | 57.72 | $57.91 | 2.3M |
| 2024-03-15 | 57.57 | $57.06 | 1.8M |
| 2024-03-14 | 57.66 | $56.62 | 2.3M |
| 2024-03-13 | 57.89 | $56.83 | 1.7M |
| 2024-03-12 | 58.10 | $57.35 | 1.2M |
| 2024-03-11 | 58.17 | $57.04 | 1.4M |
| 2024-03-08 | 58.34 | $58.32 | 1.7M |
| 2024-03-07 | 58.12 | $58.45 | 881500 |
| 2024-03-06 | 57.80 | $58.43 | 3.1M |
| 2024-03-05 | 57.39 | $57.52 | 5.4M |
| 2024-03-04 | 57.18 | $57.22 | 1.2M |
| 2024-03-01 | 56.99 | $57.54 | 621646 |
| 2024-02-29 | 56.65 | $56.59 | 1.5M |
| 2024-02-28 | 56.53 | $56.22 | 583822 |
| 2024-02-27 | 56.48 | $56.61 | 811925 |
| 2024-02-26 | 56.28 | $56.49 | 4.1M |
| 2024-02-23 | 56.07 | $56.53 | 1.6M |
| 2024-02-22 | 55.79 | $56.40 | 6.9M |
| 2024-02-21 | 55.48 | $55.55 | 855300 |
| 2024-02-20 | 55.35 | $55.65 | 1.8M |
| 2024-02-16 | 55.17 | $55.37 | 576700 |
| 2024-02-15 | 55.02 | $55.38 | 2.5M |
| 2024-02-14 | 54.83 | $54.84 | 2.4M |
| 2024-02-13 | 54.76 | $54.67 | 2.2M |
| 2024-02-12 | 54.73 | $54.84 | 1.1M |
| 2024-02-09 | 54.63 | $54.56 | 1.3M |
| 2024-02-08 | 54.59 | $54.36 | 670300 |
| 2024-02-07 | 54.60 | $54.56 | 2.0M |
| 2024-02-06 | 54.53 | $54.22 | 1.5M |
| 2024-02-05 | 54.56 | $54.22 | 595500 |
| 2024-02-02 | 54.58 | $54.47 | 893031 |
| 2024-02-01 | 54.52 | $54.82 | 1.2M |
| 2024-01-31 | 54.33 | $54.22 | 1.4M |
| 2024-01-30 | 54.28 | $54.01 | 1.5M |
| 2024-01-29 | 54.28 | $54.19 | 583200 |
| 2024-01-26 | 54.21 | $53.53 | 541100 |
| 2024-01-25 | 54.33 | $53.94 | 1.3M |
| 2024-01-24 | 54.33 | $54.15 | 1.9M |
| 2024-01-23 | 54.25 | $54.09 | 2.5M |
| 2024-01-22 | 54.17 | $54.60 | 2.0M |
| 2024-01-19 | 53.89 | $53.95 | 644424 |
| 2024-01-18 | 53.76 | $53.84 | 1.3M |
| 2024-01-17 | 53.62 | $53.35 | 973300 |
| 2024-01-16 | 53.59 | $53.97 | 1.9M |
| 2024-01-12 | 53.35 | $54.40 | 2.4M |
| 2024-01-11 | 52.92 | $53.91 | 5.6M |
| 2024-01-10 | 52.55 | $53.43 | 4.5M |
| 2024-01-09 | 52.24 | $52.52 | 1.2M |
| 2024-01-08 | 52.14 | $52.84 | 758000 |
| 2024-01-05 | 51.93 | $52.09 | 588444 |
| 2024-01-04 | 51.91 | $51.68 | 657547 |
| 2024-01-03 | 52.01 | $51.76 | 936601 |
| 2024-01-02 | 52.12 | $52.04 | 1.1M |
| 2023-12-29 | 52.15 | $52.52 | 2.1M |
| 2023-12-28 | 52.04 | $52.43 | 1.2M |
| 2023-12-27 | 51.93 | $52.12 | 1.0M |
| 2023-12-26 | 51.90 | $51.82 | 844900 |
| 2023-12-22 | 51.96 | $51.88 | 522700 |
| 2023-12-21 | 52.01 | $51.66 | 672308 |
| 2023-12-20 | 52.13 | $50.75 | 1.2M |
| 2023-12-19 | 52.58 | $51.04 | 2.0M |
| 2023-12-18 | 53.02 | $52.55 | 932616 |
| 2023-12-15 | 53.07 | $52.60 | 702100 |
| 2023-12-14 | 53.11 | $53.08 | 2.0M |
| 2023-12-13 | 53.00 | $53.33 | 1.1M |
| 2023-12-12 | 52.77 | $52.54 | 1.1M |
| 2023-12-11 | 52.73 | $52.64 | 679410 |
| 2023-12-08 | 52.65 | $52.33 | 592700 |
| 2023-12-07 | 52.63 | $52.62 | 2.5M |
| 2023-12-06 | 52.51 | $52.20 | 471413 |
| 2023-12-05 | 52.49 | $51.70 | 459000 |
| 2023-12-04 | 52.61 | $51.84 | 622900 |
| 2023-12-01 | 52.70 | $52.67 | 808538 |
| 2023-11-30 | 52.53 | $52.16 | 1.0M |
| 2023-11-29 | 52.48 | $52.09 | 704119 |
| 2023-11-28 | 52.42 | $52.13 | 499845 |
| 2023-11-27 | 52.32 | $52.13 | 1.3M |
| 2023-11-24 | 52.19 | $52.15 | 246218 |
| 2023-11-22 | 52.01 | $52.03 | 384400 |
| 2023-11-21 | 51.82 | $51.69 | 1.1M |
| 2023-11-20 | 51.68 | $51.98 | 1.8M |
| 2023-11-17 | 51.41 | $51.96 | 976508 |
| 2023-11-16 | 51.07 | $51.19 | 683145 |
| 2023-11-15 | 50.90 | $50.95 | 1.3M |
| 2023-11-14 | 50.76 | $51.37 | 2.0M |
| 2023-11-13 | 50.44 | $50.38 | 2.6M |
| 2023-11-10 | 50.37 | $50.41 | 846205 |
| 2023-11-09 | 50.26 | $49.96 | 653217 |
| 2023-11-08 | 50.27 | $49.74 | 767500 |
| 2023-11-07 | 50.34 | $50.56 | 1.4M |
| 2023-11-06 | 50.17 | $51.04 | 774800 |
| 2023-11-03 | 49.80 | $51.71 | 1.7M |
| 2023-11-02 | 49.14 | $50.85 | 1.8M |
| 2023-11-01 | 48.61 | $50.03 | 1.6M |
| 2023-10-31 | 48.22 | $49.19 | 2.0M |
| 2023-10-30 | 48.03 | $48.55 | 2.9M |
| 2023-10-27 | 48.02 | $48.21 | 606811 |
| 2023-10-26 | 48.12 | $47.78 | 1.1M |
| 2023-10-25 | 48.39 | $48.46 | 826400 |
| 2023-10-24 | 48.51 | $48.63 | 774134 |
| 2023-10-23 | 48.62 | $48.35 | 637012 |
| 2023-10-20 | 48.85 | $48.46 | 1.6M |
| 2023-10-19 | 49.11 | $48.78 | 1.4M |
| 2023-10-18 | 49.34 | $49.12 | 1.0M |
| 2023-10-17 | 49.51 | $49.90 | 1.3M |
| 2023-10-16 | 49.49 | $49.81 | 786500 |
| 2023-10-13 | 49.49 | $49.68 | 2.0M |
| 2023-10-12 | 49.55 | $50.26 | 1.0M |
| 2023-10-11 | 49.44 | $50.16 | 1.3M |
| 2023-10-10 | 49.35 | $50.24 | 820700 |
| 2023-10-09 | 49.23 | $49.63 | 2.4M |
| 2023-10-06 | 49.28 | $49.48 | 1.9M |
| 2023-10-05 | 49.41 | $49.34 | 906629 |
| 2023-10-04 | 49.63 | $48.39 | 1.1M |
| 2023-10-03 | 50.20 | $48.91 | 3.0M |
| 2023-10-02 | 50.74 | $49.81 | 779000 |
| 2023-09-29 | 51.12 | $50.24 | 3.9M |
| 2023-09-28 | 51.46 | $50.96 | 1.2M |
| 2023-09-27 | 51.63 | $50.89 | 2.0M |
| 2023-09-26 | 51.87 | $50.73 | 444405 |
| 2023-09-25 | 52.21 | $51.51 | 404600 |
| 2023-09-22 | 52.37 | $51.57 | 582522 |
| 2023-09-21 | 52.54 | $51.42 | 1.7M |
| 2023-09-20 | 52.79 | $52.26 | 976800 |
| 2023-09-19 | 52.81 | $52.95 | 697016 |
| 2023-09-18 | 52.62 | $52.71 | 311200 |
| 2023-09-15 | 52.44 | $52.57 | 446500 |
| 2023-09-14 | 52.27 | $52.83 | 808100 |
| 2023-09-13 | 51.96 | $51.96 | 789222 |
| 2023-09-12 | 51.86 | $52.01 | 857546 |
| 2023-09-11 | 51.71 | $52.00 | 411904 |
| 2023-09-08 | 51.53 | $51.42 | 2.0M |
| 2023-09-07 | 51.49 | $51.95 | 1.5M |
| 2023-09-06 | 51.26 | $51.94 | 2.5M |
| 2023-09-05 | 50.99 | $51.78 | 1.4M |
| 2023-09-01 | 50.71 | $51.76 | 3.3M |
| 2023-08-31 | 50.38 | $51.40 | 1.0M |
| 2023-08-30 | 50.08 | $50.86 | 1.4M |
| 2023-08-29 | 49.90 | $50.96 | 900442 |
| 2023-08-28 | 49.66 | $50.62 | 385500 |
| 2023-08-25 | 49.48 | $50.04 | 1.1M |
| 2023-08-24 | 49.46 | $49.74 | 472339 |
| 2023-08-23 | 49.54 | $50.42 | 799825 |
| 2023-08-22 | 49.43 | $49.76 | 585500 |
| 2023-08-21 | 49.52 | $49.51 | 645117 |
| 2023-08-18 | 49.72 | $49.46 | 911100 |
| 2023-08-17 | 50.00 | $49.37 | 932324 |
| 2023-08-16 | 50.37 | $49.57 | 517100 |
| 2023-08-15 | 50.77 | $50.20 | 410800 |
| 2023-08-14 | 51.07 | $50.75 | 580020 |
| 2023-08-11 | 51.27 | $51.19 | 462208 |
| 2023-08-10 | 51.37 | $51.27 | 312807 |
| 2023-08-09 | 51.48 | $51.04 | 371633 |
| 2023-08-08 | 51.69 | $51.45 | 1.3M |
| 2023-08-07 | 51.81 | $51.91 | 544418 |
| 2023-08-04 | 51.81 | $51.49 | 2.5M |
| 2023-08-03 | 51.95 | $50.95 | 739500 |
| 2023-08-02 | 52.29 | $51.23 | 610100 |
| 2023-08-01 | 52.62 | $52.21 | 847712 |
| 2023-07-31 | 52.70 | $52.83 | 1.6M |
| 2023-07-28 | 52.59 | $53.05 | 782000 |
| 2023-07-27 | 52.39 | $52.75 | 4.1M |
| 2023-07-26 | 52.24 | $52.33 | 411215 |
| 2023-07-25 | 52.18 | $52.11 | 785925 |
| 2023-07-24 | 52.18 | $52.03 | 357100 |
| 2023-07-21 | 52.19 | $51.99 | 667242 |
| 2023-07-20 | 52.22 | $52.05 | 1.3M |
| 2023-07-19 | 52.23 | $52.69 | 1.3M |
| 2023-07-18 | 52.04 | $52.68 | 3.2M |
| 2023-07-17 | 51.80 | $51.99 | 403018 |
| 2023-07-14 | 51.73 | $51.93 | 541900 |
| 2023-07-13 | 51.65 | $52.56 | 844400 |
| 2023-07-12 | 51.37 | $51.83 | 1.1M |
| 2023-07-11 | 51.24 | $51.49 | 861200 |
| 2023-07-10 | 51.20 | $51.24 | 1.7M |
| 2023-07-07 | 51.23 | $51.31 | 435300 |
| 2023-07-06 | 51.25 | $50.59 | 747246 |
| 2023-07-05 | 51.49 | $51.26 | 461421 |
| 2023-07-03 | 51.58 | $51.68 | 508915 |
| 2023-06-30 | 51.55 | $51.54 | 622606 |
| 2023-06-29 | 51.56 | $51.22 | 952900 |
| 2023-06-28 | 51.66 | $51.47 | 610607 |
| 2023-06-27 | 51.71 | $50.91 | 461100 |
| 2023-06-26 | 51.94 | $50.73 | 833024 |
| 2023-06-23 | 52.27 | $50.69 | 970200 |
| 2023-06-22 | 52.67 | $52.00 | 1.5M |
| 2023-06-21 | 52.74 | $52.36 | 2.3M |
| 2023-06-20 | 52.69 | $51.78 | 1.4M |
| 2023-06-16 | 52.80 | $52.50 | 614400 |
| 2023-06-15 | 52.70 | $53.00 | 1.4M |
| 2023-06-14 | 52.39 | $53.01 | 350500 |
| 2023-06-13 | 52.00 | $52.78 | 1.1M |
| 2023-06-12 | 51.58 | $52.03 | 746600 |
| 2023-06-09 | 51.30 | $51.71 | 574108 |
| 2023-06-08 | 51.05 | $51.14 | 1.6M |
| 2023-06-07 | 50.91 | $50.70 | 635409 |
| 2023-06-06 | 50.87 | $51.96 | 421000 |
| 2023-06-05 | 50.42 | $51.00 | 428716 |
| 2023-06-02 | 50.16 | $51.14 | 2.1M |
| 2023-06-01 | 49.80 | $50.13 | 309700 |
| 2023-05-31 | 49.68 | $48.95 | 585126 |
| 2023-05-30 | 49.90 | $49.39 | 273900 |
| 2023-05-26 | 50.03 | $49.70 | 235918 |
| 2023-05-25 | 50.08 | $49.54 | 501739 |
| 2023-05-24 | 50.18 | $49.29 | 3.5M |
| 2023-05-23 | 50.38 | $49.82 | 902400 |
| 2023-05-22 | 50.45 | $50.55 | 391800 |
| 2023-05-19 | 50.28 | $50.24 | 524600 |
| 2023-05-18 | 50.18 | $50.25 | 377700 |
| 2023-05-17 | 50.03 | $50.28 | 431500 |
| 2023-05-16 | 49.84 | $49.91 | 667200 |
| 2023-05-15 | 49.71 | $50.01 | 198300 |
| 2023-05-12 | 49.51 | $49.75 | 214100 |
| 2023-05-11 | 49.35 | $49.50 | 287700 |
| 2023-05-10 | 49.22 | $49.37 | 303400 |
| 2023-05-09 | 49.10 | $49.55 | 985300 |
| 2023-05-08 | 48.89 | $49.08 | 397400 |
| 2023-05-05 | 48.78 | $49.16 | 283600 |
| 2023-05-04 | 48.61 | $48.53 | 215408 |
| 2023-05-03 | 48.60 | $48.38 | 201900 |
| 2023-05-02 | 48.64 | $48.15 | 233603 |
| 2023-05-01 | 48.75 | $48.54 | 178700 |
| 2023-04-28 | 48.75 | $48.60 | 204003 |
| 2023-04-27 | 48.74 | $48.97 | 136028 |
| 2023-04-26 | 48.59 | $48.15 | 222300 |
| 2023-04-25 | 48.67 | $48.31 | 296027 |
| 2023-04-24 | 48.71 | $48.66 | 202900 |
| 2023-04-21 | 48.64 | $48.67 | 287400 |
| 2023-04-20 | 48.55 | $48.41 | 271000 |
| 2023-04-19 | 48.51 | $48.20 | 246644 |
| 2023-04-18 | 48.52 | $48.60 | 224300 |
| 2023-04-17 | 48.40 | $48.38 | 268400 |
| 2023-04-14 | 48.32 | $48.21 | 436910 |
| 2023-04-13 | 48.27 | $48.54 | 722507 |
| 2023-04-12 | 48.09 | $47.86 | 197226 |
| 2023-04-11 | 48.08 | $47.70 | 287610 |
| 2023-04-10 | 48.12 | $47.62 | 281100 |
| 2023-04-06 | 48.18 | $47.66 | 209900 |
| 2023-04-05 | 48.24 | $47.89 | 246500 |
| 2023-04-04 | 48.23 | $48.60 | 235534 |
| 2023-04-03 | 47.98 | $48.62 | 373734 |
| 2023-03-31 | 47.66 | $48.40 | 431000 |
| 2023-03-30 | 47.34 | $47.82 | 483100 |
| 2023-03-29 | 47.13 | $47.60 | 305336 |
| 2023-03-28 | 46.94 | $47.42 | 268626 |
| 2023-03-27 | 46.76 | $47.29 | 361600 |
| 2023-03-24 | 46.59 | $47.10 | 211400 |
| 2023-03-23 | 46.44 | $46.91 | 258923 |
| 2023-03-22 | 46.32 | $46.72 | 250000 |
| 2023-03-21 | 46.23 | $46.86 | 219000 |
| 2023-03-20 | 46.09 | $46.54 | 315530 |
| 2023-03-17 | 46.02 | $45.98 | 184881 |
| 2023-03-16 | 46.12 | $46.18 | 511122 |
| 2023-03-15 | 46.18 | $45.33 | 403445 |
| 2023-03-14 | 46.53 | $46.26 | 326417 |
| 2023-03-13 | 46.66 | $46.36 | 562736 |
| 2023-03-10 | 46.79 | $46.78 | 582200 |
| 2023-03-09 | 46.83 | $47.37 | 437300 |
| 2023-03-08 | 46.68 | $47.45 | 221517 |
| 2023-03-07 | 46.48 | $46.87 | 371700 |
| 2023-03-06 | 46.42 | $47.26 | 179000 |
| 2023-03-03 | 46.24 | $47.27 | 644400 |
| 2023-03-02 | 46.01 | $46.26 | 173800 |
| 2023-03-01 | 46.06 | $46.21 | 283337 |
| 2023-02-28 | 46.15 | $46.15 | 171700 |
| 2023-02-27 | 46.28 | $46.31 | 263739 |
| 2023-02-24 | 46.40 | $45.86 | 309528 |
| 2023-02-23 | 46.69 | $46.55 | 290100 |
| 2023-02-22 | 46.84 | $46.10 | 239500 |
| 2023-02-21 | 47.16 | $46.45 | 289300 |
| 2023-02-17 | 47.44 | $47.00 | 187100 |
| 2023-02-16 | 47.61 | $47.00 | 359300 |
| 2023-02-15 | 47.81 | $47.14 | 350926 |
| 2023-02-14 | 48.02 | $47.62 | 282200 |
| 2023-02-13 | 48.11 | $47.82 | 782400 |
| 2023-02-10 | 48.15 | $47.90 | 169702 |
| 2023-02-09 | 48.16 | $47.63 | 156549 |
| 2023-02-08 | 48.26 | $47.48 | 301032 |
| 2023-02-07 | 48.42 | $48.08 | 2.2M |
| 2023-02-06 | 48.42 | $47.36 | 209239 |
| 2023-02-03 | 48.63 | $47.78 | 424400 |
| 2023-02-02 | 48.75 | $48.36 | 381824 |
| 2023-02-01 | 48.69 | $48.48 | 369100 |
| 2023-01-31 | 48.56 | $48.33 | 268200 |
| 2023-01-30 | 48.44 | $48.18 | 413600 |
| 2023-01-27 | 48.33 | $48.41 | 212127 |
| 2023-01-26 | 48.10 | $48.34 | 321100 |
| 2023-01-25 | 47.83 | $48.41 | 4.6M |
| 2023-01-24 | 47.47 | $47.79 | 436327 |
| 2023-01-23 | 47.21 | $47.52 | 458100 |
| 2023-01-20 | 46.97 | $47.63 | 560908 |
| 2023-01-19 | 46.63 | $47.11 | 637800 |
| 2023-01-18 | 46.38 | $47.16 | 473000 |
| 2023-01-17 | 46.05 | $47.21 | 520300 |
| 2023-01-13 | 45.63 | $46.78 | 365124 |
| 2023-01-12 | 45.25 | $46.57 | 258401 |
| 2023-01-11 | 44.85 | $45.51 | 489026 |
| 2023-01-10 | 44.71 | $45.17 | 366800 |
| 2023-01-09 | 44.65 | $45.23 | 629000 |
| 2023-01-06 | 44.56 | $45.16 | 305639 |
| 2023-01-05 | 44.48 | $44.06 | 271111 |
| 2023-01-04 | 44.74 | $44.68 | 1.8M |
| 2023-01-03 | 44.86 | $45.13 | 457700 |
| 2022-12-30 | 44.87 | $44.90 | 453800 |
| 2022-12-29 | 44.96 | $45.24 | 290436 |
| 2022-12-28 | 44.97 | $44.45 | 320101 |
| 2022-12-27 | 45.23 | $44.97 | 321743 |
| 2022-12-23 | 45.39 | $45.11 | 313337 |
| 2022-12-22 | 45.55 | $45.10 | 408303 |
| 2022-12-21 | 45.73 | $45.24 | 759919 |
| 2022-12-20 | 45.92 | $45.29 | 560311 |
| 2022-12-19 | 46.12 | $45.36 | 491600 |
| 2022-12-16 | 46.35 | $45.63 | 465300 |
| 2022-12-15 | 46.53 | $45.58 | 1.1M |
| 2022-12-14 | 46.75 | $46.69 | 756747 |
| 2022-12-13 | 46.67 | $46.75 | 1.1M |
| 2022-12-12 | 46.54 | $46.09 | 344700 |
| 2022-12-09 | 46.58 | $46.09 | 472040 |
| 2022-12-08 | 46.61 | $45.96 | 268800 |
| 2022-12-07 | 46.68 | $45.69 | 408400 |
| 2022-12-06 | 46.84 | $45.55 | 458944 |
| 2022-12-05 | 47.06 | $45.68 | 1.0M |
| 2022-12-02 | 47.27 | $46.69 | 213800 |
| 2022-12-01 | 47.19 | $46.89 | 305332 |
| 2022-11-30 | 47.00 | $46.58 | 444400 |
| 2022-11-29 | 46.85 | $46.06 | 610500 |
| 2022-11-28 | 46.81 | $46.31 | 264100 |
| 2022-11-25 | 46.66 | $46.70 | 177100 |
| 2022-11-23 | 46.33 | $46.37 | 404732 |
| 2022-11-22 | 46.00 | $45.84 | 774700 |
| 2022-11-21 | 45.76 | $44.89 | 1.5M |
| 2022-11-18 | 45.74 | $45.24 | 344700 |
| 2022-11-17 | 45.58 | $45.25 | 232304 |
| 2022-11-16 | 45.36 | $45.31 | 519300 |
| 2022-11-15 | 45.06 | $45.44 | 608323 |
| 2022-11-14 | 44.63 | $45.19 | 541008 |
| 2022-11-11 | 44.17 | $45.77 | 449927 |
| 2022-11-10 | 43.40 | $44.98 | 948233 |
| 2022-11-09 | 42.71 | $42.55 | 375900 |
| 2022-11-08 | 42.63 | $43.29 | 451200 |
| 2022-11-07 | 42.29 | $42.73 | 988500 |
| 2022-11-04 | 42.04 | $42.52 | 456100 |
| 2022-11-03 | 41.81 | $41.66 | 586000 |
| 2022-11-02 | 41.79 | $41.77 | 619900 |
| 2022-11-01 | 41.73 | $42.08 | 722500 |
| 2022-10-31 | 41.57 | $41.73 | 810700 |
| 2022-10-28 | 41.47 | $42.02 | 701349 |
| 2022-10-27 | 41.27 | $41.59 | 508306 |
| 2022-10-26 | 41.16 | $42.08 | 757731 |
| 2022-10-25 | 40.87 | $41.82 | 394933 |
| 2022-10-24 | 40.61 | $40.91 | 649000 |
| 2022-10-21 | 40.58 | $41.25 | 679800 |
| 2022-10-20 | 40.45 | $40.55 | 787400 |
| 2022-10-19 | 40.53 | $40.51 | 668900 |
| 2022-10-18 | 40.65 | $40.78 | 411100 |
| 2022-10-17 | 40.71 | $40.94 | 568000 |
| 2022-10-14 | 40.76 | $40.50 | 569100 |
| 2022-10-13 | 40.96 | $41.12 | 1.0M |
| 2022-10-12 | 41.02 | $40.80 | 493200 |
| 2022-10-11 | 41.20 | $41.07 | 659500 |
| 2022-10-10 | 41.36 | $41.46 | 582944 |
| 2022-10-07 | 41.43 | $41.63 | 485200 |
| 2022-10-06 | 41.47 | $42.06 | 586400 |
| 2022-10-05 | 41.40 | $42.46 | 430600 |
| 2022-10-04 | 41.20 | $42.91 | 697300 |
| 2022-10-03 | 40.82 | $41.64 | 438418 |
| 2022-09-30 | 40.79 | $40.83 | 860533 |
| 2022-09-29 | 41.02 | $41.25 | 424409 |
| 2022-09-28 | 41.19 | $41.60 | 534345 |
| 2022-09-27 | 41.31 | $40.84 | 548649 |
| 2022-09-26 | 41.70 | $41.18 | 591502 |
| 2022-09-23 | 42.10 | $41.88 | 1.0M |
| 2022-09-22 | 42.38 | $42.71 | 746533 |
| 2022-09-21 | 42.46 | $42.38 | 490200 |
| 2022-09-20 | 42.69 | $42.89 | 1.1M |
| 2022-09-19 | 42.82 | $43.35 | 376013 |
| 2022-09-16 | 42.85 | $43.16 | 562146 |
| 2022-09-15 | 42.97 | $43.17 | 326330 |
| 2022-09-14 | 43.11 | $43.54 | 330421 |
| 2022-09-13 | 43.19 | $42.92 | 869221 |
| 2022-09-12 | 43.50 | $44.33 | 297000 |
| 2022-09-09 | 43.44 | $44.27 | 287432 |
| 2022-09-08 | 43.40 | $43.50 | 368410 |
| 2022-09-07 | 43.62 | $42.99 | 516700 |
| 2022-09-06 | 44.06 | $43.04 | 781704 |
| 2022-09-02 | 44.59 | $43.76 | 385435 |
| 2022-09-01 | 45.02 | $44.20 | 355900 |
| 2022-08-31 | 45.42 | $44.76 | 665326 |
| 2022-08-30 | 45.73 | $44.97 | 325700 |
| 2022-08-29 | 46.04 | $45.01 | 358615 |
| 2022-08-26 | 46.42 | $45.44 | 412310 |
| 2022-08-25 | 46.73 | $46.56 | 329521 |
| 2022-08-24 | 46.76 | $46.03 | 953616 |
| 2022-08-23 | 46.97 | $46.08 | 825000 |
| 2022-08-22 | 47.19 | $45.95 | 828825 |
| 2022-08-19 | 47.49 | $46.43 | 357119 |
| 2022-08-18 | 47.70 | $47.23 | 197600 |
| 2022-08-17 | 47.70 | $47.40 | 911605 |
| 2022-08-16 | 47.62 | $47.54 | 239100 |
| 2022-08-15 | 47.47 | $47.69 | 272132 |
| 2022-08-12 | 47.23 | $47.54 | 312439 |
| 2022-08-11 | 46.97 | $46.97 | 263000 |
| 2022-08-10 | 46.82 | $46.98 | 297300 |
| 2022-08-09 | 46.63 | $45.69 | 531000 |
| 2022-08-08 | 46.80 | $46.09 | 364611 |
| 2022-08-05 | 46.86 | $46.11 | 657000 |
| 2022-08-04 | 46.92 | $46.41 | 247300 |
| 2022-08-03 | 46.89 | $46.47 | 195900 |
| 2022-08-02 | 46.82 | $46.58 | 256346 |
| 2022-08-01 | 46.68 | $47.51 | 645700 |
| 2022-07-29 | 46.21 | $46.83 | 524609 |
| 2022-07-28 | 45.84 | $46.44 | 412700 |
| 2022-07-27 | 45.51 | $46.05 | 357400 |
| 2022-07-26 | 45.21 | $45.15 | 920700 |
| 2022-07-25 | 45.14 | $45.63 | 433310 |
| 2022-07-22 | 44.89 | $45.59 | 268500 |
| 2022-07-21 | 44.59 | $45.49 | 248900 |
| 2022-07-20 | 44.26 | $44.89 | 431000 |
| 2022-07-19 | 44.06 | $44.72 | 210718 |
| 2022-07-18 | 43.86 | $44.09 | 720440 |
| 2022-07-15 | 43.83 | $43.98 | 316300 |
| 2022-07-14 | 43.83 | $43.55 | 1.0M |
| 2022-07-13 | 43.97 | $43.99 | 935928 |
| 2022-07-12 | 44.01 | $44.20 | 378435 |
| 2022-07-11 | 43.99 | $44.16 | 403343 |
| 2022-07-08 | 44.00 | $44.78 | 283733 |
| 2022-07-07 | 43.81 | $44.54 | 680336 |
| 2022-07-06 | 43.67 | $43.89 | 380900 |
| 2022-07-05 | 43.71 | $43.96 | 277400 |
| 2022-07-01 | 43.76 | $44.26 | 420628 |
| 2022-06-30 | 43.73 | $44.07 | 499323 |
| 2022-06-29 | 43.76 | $44.16 | 434300 |
| 2022-06-28 | 43.79 | $44.32 | 393547 |
| 2022-06-27 | 43.78 | $44.35 | 330545 |
| 2022-06-24 | 43.78 | $44.79 | 288100 |
| 2022-06-23 | 43.65 | $43.92 | 412103 |
| 2022-06-22 | 43.79 | $43.62 | 327600 |
| 2022-06-21 | 44.07 | $43.86 | 526106 |
| 2022-06-17 | 44.36 | $43.43 | 795700 |
| 2022-06-16 | 44.85 | $43.95 | 379531 |
| 2022-06-15 | 45.30 | $44.55 | 498547 |
| 2022-06-14 | 45.67 | $44.11 | 967100 |
| 2022-06-13 | 46.27 | $44.42 | 487900 |
| 2022-06-10 | 46.91 | $45.63 | 606241 |
| 2022-06-09 | 47.30 | $46.48 | 346317 |
| 2022-06-08 | 47.51 | $46.75 | 8.3M |
| 2022-06-07 | 47.67 | $47.39 | 319145 |
| 2022-06-06 | 47.66 | $47.24 | 333400 |
| 2022-06-03 | 47.70 | $46.97 | 440200 |
| 2022-06-02 | 47.82 | $48.02 | 221100 |
| 2022-06-01 | 47.62 | $47.52 | 294306 |
| 2022-05-31 | 47.54 | $47.47 | 376600 |
| 2022-05-27 | 47.46 | $48.03 | 431918 |
| 2022-05-26 | 47.17 | $47.78 | 364200 |
| 2022-05-25 | 46.89 | $47.39 | 299700 |
| 2022-05-24 | 46.68 | $47.27 | 369100 |
| 2022-05-23 | 46.47 | $47.53 | 371508 |
| 2022-05-20 | 46.12 | $47.02 | 686800 |
| 2022-05-19 | 45.87 | $46.45 | 710600 |
| 2022-05-18 | 45.75 | $46.07 | 884300 |
| 2022-05-17 | 45.73 | $46.52 | 1.1M |
| 2022-05-16 | 45.58 | $46.17 | 1.3M |
| 2022-05-13 | 45.52 | $46.39 | 1.4M |
| 2022-05-12 | 45.39 | $45.50 | 2.2M |
| 2022-05-11 | 45.53 | $45.02 | 1.0M |
| 2022-05-10 | 45.86 | $45.51 | 768907 |
| 2022-05-09 | 46.13 | $45.45 | 1.1M |
| 2022-05-06 | 46.48 | $46.77 | 533318 |
| 2022-05-05 | 46.51 | $46.57 | 584502 |
| 2022-05-04 | 46.62 | $47.93 | 464303 |
| 2022-05-03 | 46.33 | $47.05 | 515800 |
| 2022-05-02 | 46.28 | $46.68 | 585500 |
| 2022-04-29 | 46.35 | $46.65 | 341800 |
| 2022-04-28 | 46.46 | $47.25 | 607000 |
| 2022-04-27 | 46.42 | $46.40 | 546700 |
| 2022-04-26 | 46.66 | $46.19 | 693200 |
| 2022-04-25 | 47.03 | $47.22 | 689200 |
| 2022-04-22 | 47.18 | $46.90 | 377000 |
| 2022-04-21 | 47.48 | $47.63 | 760900 |
| 2022-04-20 | 47.63 | $47.97 | 290600 |
| 2022-04-19 | 47.73 | $47.54 | 510500 |
| 2022-04-18 | 47.99 | $47.56 | 398546 |
| 2022-04-14 | 48.32 | $48.06 | 337500 |
| 2022-04-13 | 48.58 | $48.19 | 714500 |
| 2022-04-12 | 48.86 | $47.48 | 697747 |
| 2022-04-11 | 49.45 | $48.15 | 816902 |
| 2022-04-08 | 49.95 | $48.91 | 242408 |
| 2022-04-07 | 50.34 | $49.18 | 267904 |
| 2022-04-06 | 50.72 | $49.27 | 443612 |
| 2022-04-05 | 51.16 | $50.08 | 719000 |
| 2022-04-04 | 51.44 | $51.38 | 240602 |
| 2022-04-01 | 51.36 | $51.02 | 248600 |
| 2022-03-31 | 51.37 | $50.74 | 413144 |
| 2022-03-30 | 51.48 | $51.35 | 2.8M |
| 2022-03-29 | 51.40 | $51.95 | 314302 |
| 2022-03-28 | 51.12 | $50.94 | 354500 |
| 2022-03-25 | 51.09 | $51.68 | 331613 |
| 2022-03-24 | 50.82 | $51.66 | 428820 |
| 2022-03-23 | 50.50 | $51.10 | 342101 |
| 2022-03-22 | 50.29 | $51.45 | 501300 |
| 2022-03-21 | 49.92 | $51.35 | 348400 |
| 2022-03-18 | 49.51 | $51.33 | 417040 |
| 2022-03-17 | 49.03 | $50.73 | 679400 |
| 2022-03-16 | 48.64 | $50.24 | 676900 |
| 2022-03-15 | 48.35 | $49.17 | 1.3M |
| 2022-03-14 | 48.35 | $48.32 | 768705 |
| 2022-03-11 | 48.64 | $48.24 | 1.3M |
| 2022-03-10 | 49.04 | $49.08 | 775620 |
| 2022-03-09 | 49.28 | $49.25 | 377900 |
| 2022-03-08 | 49.54 | $47.94 | 442400 |
| 2022-03-07 | 50.29 | $48.65 | 572500 |
| 2022-03-04 | 51.00 | $50.44 | 735600 |
| 2022-03-03 | 51.31 | $51.04 | 529202 |
| 2022-03-02 | 51.50 | $51.36 | 762121 |
| 2022-03-01 | 51.65 | $51.09 | 651800 |
| 2022-02-28 | 51.92 | $51.93 | 786700 |
| 2022-02-25 | 51.99 | $52.34 | 2.3M |
| 2022-02-24 | 51.95 | $51.24 | 500548 |
| 2022-02-23 | 52.27 | $51.52 | 283700 |
| 2022-02-22 | 52.57 | $52.09 | 354530 |
| 2022-02-18 | 52.76 | $52.49 | 720200 |
| 2022-02-17 | 52.87 | $52.58 | 355400 |
| 2022-02-16 | 52.98 | $53.37 | 559605 |
| 2022-02-15 | 52.86 | $53.36 | 296400 |
| 2022-02-14 | 52.73 | $52.75 | 263000 |
| 2022-02-11 | 52.78 | $52.71 | 256508 |
| 2022-02-10 | 52.84 | $53.13 | 267100 |
| 2022-02-09 | 52.80 | $54.01 | 191600 |
| 2022-02-08 | 52.48 | $53.23 | 255200 |
| 2022-02-07 | 52.34 | $52.91 | 257500 |
| 2022-02-04 | 52.29 | $52.90 | 423700 |
| 2022-02-03 | 52.24 | $52.48 | 408835 |
| 2022-02-02 | 52.33 | $53.59 | 397836 |
| 2022-02-01 | 52.09 | $52.78 | 447300 |
| 2022-01-31 | 52.08 | $52.80 | 363602 |
| 2022-01-28 | 52.08 | $51.73 | 572315 |
| 2022-01-27 | 52.44 | $51.49 | 847706 |
| 2022-01-26 | 52.97 | $52.25 | 592449 |
| 2022-01-25 | 53.39 | $53.02 | 404300 |
| 2022-01-24 | 53.67 | $53.16 | 718906 |
| 2022-01-21 | 53.97 | $53.38 | 596845 |
| 2022-01-20 | 54.29 | $53.58 | 389100 |
| 2022-01-19 | 54.62 | $53.81 | 341841 |
| 2022-01-18 | 54.95 | $54.47 | 405400 |
| 2022-01-14 | 55.15 | $55.31 | 310913 |
| 2022-01-13 | 55.14 | $55.41 | 372900 |
| 2022-01-12 | 55.10 | $55.97 | 367600 |
| 2022-01-11 | 54.88 | $55.21 | 401723 |
| 2022-01-10 | 54.86 | $54.74 | 2.0M |
| 2022-01-07 | 54.99 | $54.90 | 403448 |
| 2022-01-06 | 55.10 | $55.18 | 436522 |
| 2022-01-05 | 55.16 | $55.61 | 438622 |
| 2022-01-04 | 55.10 | $55.84 | 686843 |
| 2022-01-03 | 54.97 | $55.10 | 550400 |
| 2021-12-31 | 55.05 | $55.08 | 200721 |
| 2021-12-30 | 55.16 | $55.04 | 395533 |
| 2021-12-29 | 55.32 | $55.18 | 334200 |
| 2021-12-28 | 55.48 | $55.41 | 447823 |
| 2021-12-27 | 55.61 | $55.38 | 470600 |
| 2021-12-23 | 55.78 | $55.43 | 373200 |
| 2021-12-22 | 55.99 | $55.15 | 380000 |
| 2021-12-21 | 56.34 | $55.06 | 376737 |
| 2021-12-20 | 56.79 | $56.40 | 559300 |
| 2021-12-17 | 56.92 | $56.88 | 276500 |
| 2021-12-16 | 56.93 | $57.55 | 385245 |
| 2021-12-15 | 56.73 | $57.51 | 551321 |
| 2021-12-14 | 56.51 | $56.52 | 1.9M |
| 2021-12-13 | 56.55 | $56.48 | 3.0M |
| 2021-12-10 | 56.61 | $57.05 | 150244 |
| 2021-12-09 | 56.52 | $57.03 | 275800 |
| 2021-12-08 | 56.41 | $57.51 | 252726 |
| 2021-12-07 | 56.14 | $57.56 | 350400 |
| 2021-12-06 | 55.80 | $56.24 | 319200 |
| 2021-12-03 | 55.81 | $56.21 | 609000 |
| 2021-12-02 | 55.85 | $55.81 | 352210 |
| 2021-12-01 | 56.04 | $54.96 | 277722 |
| 2021-11-30 | 56.54 | $55.36 | 647230 |
| 2021-11-29 | 57.04 | $55.90 | 346605 |
| 2021-11-26 | 57.48 | $55.93 | 815921 |
| 2021-11-24 | 58.02 | $57.35 | 449844 |
| 2021-11-23 | 58.21 | $58.01 | 276639 |
| 2021-11-22 | 58.25 | $58.00 | 189600 |
| 2021-11-19 | 58.29 | $58.21 | 253200 |
| 2021-11-18 | 58.27 | $58.12 | 219126 |
| 2021-11-17 | 58.27 | $58.01 | 238338 |
| 2021-11-16 | 58.30 | $58.28 | 247800 |
| 2021-11-15 | 58.25 | $58.39 | 273800 |
| 2021-11-12 | 58.16 | $58.51 | 345700 |
| 2021-11-11 | 58.00 | $57.68 | 177800 |
| 2021-11-10 | 58.07 | $57.33 | 261226 |
| 2021-11-09 | 58.26 | $58.20 | 299100 |
| 2021-11-08 | 58.22 | $58.62 | 255737 |
| 2021-11-05 | 58.04 | $58.77 | 184600 |
| 2021-11-04 | 57.76 | $58.68 | 242600 |
| 2021-11-03 | 57.45 | $58.27 | 425814 |
| 2021-11-02 | 57.21 | $57.99 | 682131 |
| 2021-11-01 | 57.01 | $58.00 | 758400 |
| 2021-10-29 | 56.76 | $57.21 | 2.4M |
| 2021-10-28 | 56.72 | $57.27 | 3.0M |
| 2021-10-27 | 56.67 | $56.80 | 3.1M |
| 2021-10-26 | 56.75 | $57.22 | 3.4M |
| 2021-10-25 | 56.74 | $57.23 | 5.1M |
| 2021-10-22 | 56.72 | $57.21 | 6.9M |
| 2021-10-21 | 56.72 | $56.75 | 4.6M |
| 2021-10-20 | 56.88 | $57.71 | 1.2M |
| 2021-10-19 | 56.78 | $57.86 | 1.7M |
| 2021-10-18 | 56.63 | $57.47 | 1.0M |
| 2021-10-15 | 56.58 | $57.80 | 464500 |
| 2021-10-14 | 56.43 | $57.20 | 268807 |
| 2021-10-13 | 56.45 | $56.67 | 256900 |
| 2021-10-12 | 56.66 | $56.70 | 180000 |
| 2021-10-11 | 56.93 | $57.08 | 256000 |
| 2021-10-08 | 57.16 | $56.85 | 1.4M |
| 2021-10-07 | 57.52 | $57.07 | 243128 |
| 2021-10-06 | 57.90 | $56.78 | 398145 |
| 2021-10-05 | 58.48 | $57.28 | 284032 |
| 2021-10-04 | 59.02 | $56.92 | 360900 |
| 2021-10-01 | 59.81 | $58.56 | 324131 |
| 2021-09-30 | 60.25 | $58.74 | 365935 |
| 2021-09-29 | 60.72 | $59.40 | 182600 |
| 2021-09-28 | 61.08 | $59.35 | 309700 |
| 2021-09-27 | 61.52 | $60.66 | 300432 |
| 2021-09-24 | 61.64 | $60.72 | 765443 |
| 2021-09-23 | 61.74 | $60.96 | 161211 |
| 2021-09-22 | 61.77 | $60.51 | 214600 |
| 2021-09-21 | 61.93 | $60.99 | 193813 |
| 2021-09-20 | 61.96 | $60.51 | 322513 |
| 2021-09-17 | 62.11 | $61.31 | 245600 |
| 2021-09-16 | 62.03 | $61.77 | 600800 |
| 2021-09-15 | 61.75 | $61.89 | 578200 |
| 2021-09-14 | 61.35 | $61.31 | 264800 |
| 2021-09-13 | 61.02 | $61.67 | 206000 |
| 2021-09-10 | 60.48 | $60.82 | 387300 |
| 2021-09-09 | 60.07 | $60.85 | 202100 |
| 2021-09-08 | 59.55 | $60.40 | 694242 |
| 2021-09-07 | 59.03 | $60.65 | 562300 |
| 2021-09-03 | 58.31 | $60.06 | 463600 |
| 2021-09-02 | 57.60 | $58.38 | 236334 |
| 2021-09-01 | 57.27 | $58.16 | 260347 |
| 2021-08-31 | 56.93 | $57.31 | 310500 |
| 2021-08-30 | 56.79 | $56.95 | 277103 |
| 2021-08-27 | 56.73 | $57.03 | 387309 |
| 2021-08-26 | 56.63 | $56.65 | 290337 |
| 2021-08-25 | 56.62 | $56.87 | 195245 |
| 2021-08-24 | 56.55 | $57.01 | 237200 |
| 2021-08-23 | 56.42 | $56.48 | 222033 |
| 2021-08-20 | 56.43 | $55.80 | 303400 |
| 2021-08-19 | 56.65 | $55.81 | 412138 |
| 2021-08-18 | 56.93 | $56.29 | 277040 |
| 2021-08-17 | 57.11 | $56.62 | 334804 |
| 2021-08-16 | 57.23 | $57.08 | 226336 |
| 2021-08-13 | 57.22 | $57.50 | 237200 |
| 2021-08-12 | 57.07 | $57.33 | 190900 |
| 2021-08-11 | 56.94 | $57.49 | 238000 |
| 2021-08-10 | 56.74 | $56.77 | 324800 |
| 2021-08-09 | 56.71 | $56.72 | 221935 |
| 2021-08-06 | 56.70 | $56.74 | 376700 |
| 2021-08-05 | 56.67 | $56.87 | 219800 |
| 2021-08-04 | 56.60 | $56.52 | 249800 |
| 2021-08-03 | 56.62 | $57.16 | 651500 |
| 2021-08-02 | 56.45 | $56.69 | 481700 |
| 2021-07-30 | 56.39 | $56.19 | 310908 |
| 2021-07-29 | 56.48 | $56.76 | 584630 |
| 2021-07-28 | 56.41 | $56.60 | 458211 |
| 2021-07-27 | 56.38 | $56.31 | 241019 |
| 2021-07-26 | 56.43 | $56.60 | 491212 |
| 2021-07-23 | 56.41 | $56.83 | 362214 |
| 2021-07-22 | 56.31 | $56.50 | 149200 |
| 2021-07-21 | 56.30 | $56.54 | 266917 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.15
2026-07-17
Close Price
$73.09
Vol: 886300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.71
Average
51.52
Maximum
73.37
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.15 | $73.09 | 886300 |
| 2026-07-16 | 47.24 | $74.16 | 643931 |
| 2026-07-15 | 51.47 | $75.48 | 781635 |
| 2026-07-14 | 52.48 | $75.78 | 1.3M |
| 2026-07-13 | 49.42 | $74.81 | 780743 |
| 2026-07-10 | 54.66 | $76.33 | 564447 |
| 2026-07-09 | 52.19 | $75.55 | 956716 |
| 2026-07-08 | 49.58 | $74.77 | 2.9M |
| 2026-07-07 | 50.97 | $75.18 | 1.1M |
| 2026-07-06 | 57.84 | $77.01 | 485700 |
| 2026-07-02 | 51.80 | $75.22 | 1.4M |
| 2026-07-01 | 51.80 | $75.22 | 863400 |
| 2026-06-30 | 52.14 | $75.31 | 707716 |
| 2026-06-29 | 51.94 | $75.25 | 591940 |
| 2026-06-26 | 51.04 | $74.97 | 3.7M |
| 2026-06-25 | 52.41 | $75.38 | 1.6M |
| 2026-06-24 | 50.56 | $74.78 | 1.1M |
| 2026-06-23 | 50.94 | $74.90 | 732800 |
| 2026-06-22 | 62.92 | $78.14 | 820741 |
| 2026-06-18 | 62.40 | $77.94 | 956800 |
| 2026-06-17 | 58.76 | $76.61 | 1.7M |
| 2026-06-16 | 58.00 | $76.35 | 1.4M |
| 2026-06-15 | 57.97 | $76.34 | 1.7M |
| 2026-06-12 | 54.31 | $75.08 | 862485 |
| 2026-06-11 | 53.26 | $74.74 | 1.3M |
| 2026-06-10 | 45.97 | $72.63 | 2.1M |
| 2026-06-09 | 50.43 | $73.89 | 2.4M |
| 2026-06-08 | 53.40 | $74.65 | 976900 |
| 2026-06-05 | 49.78 | $73.67 | 1.8M |
| 2026-06-04 | 61.91 | $76.27 | 1.8M |
| 2026-06-03 | 61.12 | $76.04 | 1.4M |
| 2026-06-02 | 60.22 | $75.78 | 1.1M |
| 2026-06-01 | 58.73 | $75.35 | 1.9M |
| 2026-05-29 | 59.62 | $75.53 | 1.2M |
| 2026-05-28 | 59.20 | $75.40 | 1.1M |
| 2026-05-27 | 57.81 | $74.97 | 1.5M |
| 2026-05-26 | 59.98 | $75.45 | 866036 |
| 2026-05-22 | 56.91 | $74.49 | 1.4M |
| 2026-05-21 | 56.04 | $74.23 | 2.1M |
| 2026-05-20 | 55.85 | $74.17 | 2.7M |
| 2026-05-19 | 53.74 | $73.52 | 1.6M |
| 2026-05-18 | 55.56 | $73.99 | 2.9M |
| 2026-05-15 | 56.02 | $74.11 | 2.1M |
| 2026-05-14 | 59.46 | $74.99 | 3.1M |
| 2026-05-13 | 62.70 | $75.77 | 2.3M |
| 2026-05-12 | 60.58 | $74.96 | 1.6M |
| 2026-05-11 | 60.70 | $74.99 | 839028 |
| 2026-05-08 | 60.42 | $74.88 | 781102 |
| 2026-05-07 | 58.14 | $73.98 | 2.2M |
| 2026-05-06 | 60.23 | $74.55 | 948500 |
| 2026-05-05 | 54.75 | $72.53 | 817500 |
| 2026-05-04 | 52.01 | $71.65 | 4.4M |
| 2026-05-01 | 52.63 | $71.83 | 722729 |
| 2026-04-30 | 54.98 | $72.51 | 1.5M |
| 2026-04-29 | 48.78 | $70.57 | 1.4M |
| 2026-04-28 | 50.91 | $71.19 | 1.1M |
| 2026-04-27 | 50.94 | $71.20 | 1.4M |
| 2026-04-24 | 50.41 | $71.03 | 2.7M |
| 2026-04-23 | 49.73 | $70.81 | 1.5M |
| 2026-04-22 | 51.39 | $71.36 | 751722 |
| 2026-04-21 | 50.10 | $70.91 | 2.1M |
| 2026-04-20 | 55.67 | $72.69 | 1.3M |
| 2026-04-17 | 58.08 | $73.39 | 1.4M |
| 2026-04-16 | 56.47 | $72.76 | 4.7M |
| 2026-04-15 | 55.93 | $72.55 | 4.6M |
| 2026-04-14 | 56.53 | $72.74 | 722706 |
| 2026-04-13 | 54.76 | $72.01 | 1.1M |
| 2026-04-10 | 54.42 | $71.87 | 1.2M |
| 2026-04-09 | 54.53 | $71.91 | 6.0M |
| 2026-04-08 | 57.36 | $72.93 | 4.6M |
| 2026-04-07 | 49.57 | $69.73 | 1.8M |
| 2026-04-06 | 49.90 | $69.85 | 931000 |
| 2026-04-02 | 49.24 | $69.60 | 1.6M |
| 2026-04-01 | 51.96 | $70.65 | 3.2M |
| 2026-03-31 | 47.39 | $68.91 | 2.5M |
| 2026-03-30 | 40.38 | $66.65 | 1.9M |
| 2026-03-27 | 39.97 | $66.53 | 2.3M |
| 2026-03-26 | 42.26 | $67.54 | 1.3M |
| 2026-03-25 | 46.32 | $69.17 | 2.9M |
| 2026-03-24 | 42.59 | $68.01 | 3.1M |
| 2026-03-23 | 43.08 | $68.21 | 5.1M |
| 2026-03-20 | 36.28 | $66.26 | 2.1M |
| 2026-03-19 | 41.86 | $68.55 | 4.4M |
| 2026-03-18 | 42.24 | $68.69 | 1.8M |
| 2026-03-17 | 44.24 | $69.43 | 1.9M |
| 2026-03-16 | 44.24 | $69.43 | 2.8M |
| 2026-03-13 | 39.25 | $68.01 | 1.7M |
| 2026-03-12 | 40.92 | $68.69 | 1.7M |
| 2026-03-11 | 44.24 | $69.96 | 2.3M |
| 2026-03-10 | 45.74 | $70.50 | 4.0M |
| 2026-03-09 | 43.55 | $69.85 | 5.1M |
| 2026-03-06 | 41.23 | $69.18 | 2.1M |
| 2026-03-05 | 43.62 | $70.12 | 3.1M |
| 2026-03-04 | 50.12 | $72.33 | 2.8M |
| 2026-03-03 | 44.78 | $70.82 | 3.6M |
| 2026-03-02 | 55.33 | $73.65 | 1.5M |
| 2026-02-27 | 64.22 | $75.40 | 1.8M |
| 2026-02-26 | 64.61 | $75.47 | 1.8M |
| 2026-02-25 | 64.52 | $75.44 | 714800 |
| 2026-02-24 | 61.73 | $74.52 | 1.0M |
| 2026-02-23 | 62.23 | $74.62 | 1.2M |
| 2026-02-20 | 62.52 | $74.68 | 1.1M |
| 2026-02-19 | 61.93 | $74.47 | 773556 |
| 2026-02-18 | 62.42 | $74.58 | 868224 |
| 2026-02-17 | 64.14 | $74.97 | 1.4M |
| 2026-02-13 | 71.58 | $76.52 | 1.4M |
| 2026-02-12 | 70.94 | $76.21 | 2.1M |
| 2026-02-11 | 73.37 | $76.69 | 1.6M |
| 2026-02-10 | 71.97 | $75.95 | 1.8M |
| 2026-02-09 | 69.05 | $74.56 | 2.2M |
| 2026-02-06 | 64.90 | $72.90 | 1.7M |
| 2026-02-05 | 56.03 | $70.27 | 1.4M |
| 2026-02-04 | 62.22 | $71.36 | 1.7M |
| 2026-02-03 | 59.90 | $70.76 | 1.8M |
| 2026-02-02 | 56.57 | $69.97 | 1.2M |
| 2026-01-30 | 56.31 | $69.91 | 1.8M |
| 2026-01-29 | 57.68 | $70.16 | 2.4M |
| 2026-01-28 | 54.42 | $69.39 | 1.9M |
| 2026-01-27 | 57.77 | $70.00 | 1.3M |
| 2026-01-26 | 53.54 | $69.05 | 1.2M |
| 2026-01-23 | 53.40 | $69.02 | 1.4M |
| 2026-01-22 | 54.60 | $69.25 | 1.3M |
| 2026-01-21 | 54.26 | $69.17 | 1.0M |
| 2026-01-20 | 50.24 | $68.26 | 1.8M |
| 2026-01-16 | 58.38 | $69.78 | 1.4M |
| 2026-01-15 | 57.83 | $69.65 | 1.8M |
| 2026-01-14 | 56.55 | $69.35 | 1.3M |
| 2026-01-13 | 54.47 | $68.87 | 1.2M |
| 2026-01-12 | 57.82 | $69.48 | 1.3M |
| 2026-01-09 | 55.74 | $68.99 | 2.2M |
| 2026-01-08 | 49.08 | $67.62 | 2.0M |
| 2026-01-07 | 49.18 | $67.64 | 1.7M |
| 2026-01-06 | 49.67 | $67.74 | 1.2M |
| 2026-01-05 | 50.15 | $67.84 | 1.3M |
| 2026-01-02 | 42.41 | $66.37 | 1.6M |
| 2025-12-31 | 39.62 | $65.91 | 638331 |
| 2025-12-30 | 40.39 | $66.10 | 829800 |
| 2025-12-29 | 40.86 | $66.22 | 1.4M |
| 2025-12-26 | 39.80 | $66.03 | 782923 |
| 2025-12-24 | 39.94 | $66.07 | 661526 |
| 2025-12-23 | 40.46 | $66.22 | 1.7M |
| 2025-12-22 | 53.44 | $69.16 | 1.4M |
| 2025-12-19 | 54.06 | $69.27 | 1.5M |
| 2025-12-18 | 51.60 | $68.76 | 1.6M |
| 2025-12-17 | 50.71 | $68.58 | 2.2M |
| 2025-12-16 | 55.71 | $69.51 | 913911 |
| 2025-12-15 | 60.59 | $70.31 | 2.8M |
| 2025-12-12 | 57.06 | $69.52 | 1.9M |
| 2025-12-11 | 58.19 | $69.70 | 1.3M |
| 2025-12-10 | 57.16 | $69.47 | 1.3M |
| 2025-12-09 | 54.63 | $68.92 | 990911 |
| 2025-12-08 | 53.87 | $68.76 | 2.5M |
| 2025-12-05 | 56.38 | $69.21 | 810500 |
| 2025-12-04 | 55.94 | $69.11 | 1.2M |
| 2025-12-03 | 52.51 | $68.34 | 1.6M |
| 2025-12-02 | 52.18 | $68.27 | 1.5M |
| 2025-12-01 | 52.28 | $68.29 | 1.2M |
| 2025-11-28 | 54.13 | $68.68 | 842024 |
| 2025-11-26 | 55.32 | $68.93 | 836500 |
| 2025-11-25 | 50.84 | $67.84 | 1.1M |
| 2025-11-24 | 50.05 | $67.66 | 1.2M |
| 2025-11-21 | 48.03 | $67.20 | 1.9M |
| 2025-11-20 | 40.98 | $65.77 | 2.9M |
| 2025-11-19 | 44.99 | $66.76 | 1.1M |
| 2025-11-18 | 45.38 | $66.85 | 1.7M |
| 2025-11-17 | 51.60 | $68.19 | 1.4M |
| 2025-11-14 | 58.55 | $69.41 | 1.2M |
| 2025-11-13 | 54.86 | $68.63 | 1.3M |
| 2025-11-12 | 61.84 | $69.67 | 1.7M |
| 2025-11-11 | 59.53 | $69.18 | 1.3M |
| 2025-11-10 | 59.10 | $69.09 | 881801 |
| 2025-11-07 | 57.68 | $68.79 | 1.3M |
| 2025-11-06 | 56.52 | $68.55 | 1.6M |
| 2025-11-05 | 55.37 | $68.31 | 3.2M |
| 2025-11-04 | 55.54 | $68.34 | 1.2M |
| 2025-11-03 | 59.54 | $69.01 | 1.0M |
| 2025-10-31 | 58.70 | $68.81 | 1.2M |
| 2025-10-30 | 58.03 | $68.65 | 1.3M |
| 2025-10-29 | 57.99 | $68.64 | 3.9M |
| 2025-10-28 | 61.39 | $69.25 | 1.2M |
| 2025-10-27 | 60.45 | $68.99 | 676000 |
| 2025-10-24 | 57.22 | $68.14 | 897800 |
| 2025-10-23 | 56.26 | $67.90 | 723321 |
| 2025-10-22 | 56.31 | $67.91 | 1.6M |
| 2025-10-21 | 57.43 | $68.14 | 1.0M |
| 2025-10-20 | 61.61 | $68.97 | 973406 |
| 2025-10-17 | 56.99 | $67.68 | 1.4M |
| 2025-10-16 | 55.61 | $67.33 | 1.9M |
| 2025-10-15 | 54.86 | $67.14 | 1.4M |
| 2025-10-14 | 50.59 | $66.11 | 1.0M |
| 2025-10-13 | 47.86 | $65.51 | 2.8M |
| 2025-10-10 | 44.25 | $64.77 | 4.4M |
| 2025-10-09 | 57.35 | $67.34 | 1.1M |
| 2025-10-08 | 58.63 | $67.54 | 699628 |
| 2025-10-07 | 59.84 | $67.73 | 3.1M |
| 2025-10-06 | 66.79 | $68.74 | 996740 |
| 2025-10-03 | 61.88 | $67.56 | 820200 |
| 2025-10-02 | 54.64 | $66.22 | 3.8M |
| 2025-10-01 | 54.58 | $66.21 | 1.8M |
| 2025-09-30 | 55.36 | $66.32 | 4.7M |
| 2025-09-29 | 56.97 | $66.55 | 1.2M |
| 2025-09-26 | 56.66 | $66.49 | 2.4M |
| 2025-09-25 | 56.61 | $66.48 | 953611 |
| 2025-09-24 | 58.61 | $66.79 | 1.1M |
| 2025-09-23 | 59.97 | $67.00 | 750500 |
| 2025-09-22 | 60.93 | $67.15 | 1.0M |
| 2025-09-19 | 59.32 | $66.76 | 1.1M |
| 2025-09-18 | 63.05 | $67.35 | 1.0M |
| 2025-09-17 | 62.05 | $67.09 | 1.1M |
| 2025-09-16 | 63.04 | $67.25 | 3.0M |
| 2025-09-15 | 62.90 | $67.21 | 1.1M |
| 2025-09-12 | 61.28 | $66.75 | 907400 |
| 2025-09-11 | 63.75 | $67.18 | 772300 |
| 2025-09-10 | 61.16 | $66.43 | 2.8M |
| 2025-09-09 | 60.37 | $66.21 | 1.1M |
| 2025-09-08 | 64.57 | $66.95 | 766114 |
| 2025-09-05 | 59.09 | $65.45 | 1.2M |
| 2025-09-04 | 57.59 | $65.09 | 1.1M |
| 2025-09-03 | 54.80 | $64.45 | 921217 |
| 2025-09-02 | 55.89 | $64.65 | 686608 |
| 2025-08-29 | 56.11 | $64.69 | 899705 |
| 2025-08-28 | 60.89 | $65.56 | 868329 |
| 2025-08-27 | 58.66 | $64.98 | 1.6M |
| 2025-08-26 | 60.06 | $65.23 | 703328 |
| 2025-08-25 | 60.61 | $65.33 | 692223 |
| 2025-08-22 | 64.97 | $66.10 | 994319 |
| 2025-08-21 | 61.33 | $65.04 | 1.1M |
| 2025-08-20 | 66.00 | $65.80 | 2.4M |
| 2025-08-19 | 67.81 | $66.08 | 769100 |
| 2025-08-18 | 69.16 | $66.29 | 1.1M |
| 2025-08-15 | 68.85 | $66.18 | 1.6M |
| 2025-08-14 | 65.48 | $65.05 | 563400 |
| 2025-08-13 | 68.01 | $65.46 | 912018 |
| 2025-08-12 | 68.08 | $65.47 | 461523 |
| 2025-08-11 | 64.50 | $64.29 | 776304 |
| 2025-08-08 | 65.09 | $64.39 | 1.2M |
| 2025-08-07 | 61.64 | $63.35 | 725237 |
| 2025-08-06 | 59.87 | $62.86 | 716123 |
| 2025-08-05 | 56.57 | $62.01 | 980691 |
| 2025-08-04 | 57.52 | $62.19 | 1.2M |
| 2025-08-01 | 53.42 | $61.20 | 1.6M |
| 2025-07-31 | 51.57 | $60.79 | 1.4M |
| 2025-07-30 | 53.03 | $61.09 | 2.2M |
| 2025-07-29 | 52.61 | $60.99 | 2.1M |
| 2025-07-28 | 54.19 | $61.33 | 1.3M |
| 2025-07-25 | 59.92 | $62.47 | 1.7M |
| 2025-07-24 | 63.97 | $63.19 | 1.5M |
| 2025-07-23 | 63.85 | $63.15 | 6.4M |
| 2025-07-22 | 51.87 | $60.23 | 1.8M |
| 2025-07-21 | 50.04 | $59.89 | 1.2M |
| 2025-07-18 | 46.15 | $59.21 | 4.6M |
| 2025-07-17 | 48.92 | $59.73 | 3.5M |
| 2025-07-16 | 47.00 | $59.40 | 5.7M |
| 2025-07-15 | 45.29 | $59.11 | 1.6M |
| 2025-07-14 | 48.52 | $59.74 | 1.3M |
| 2025-07-11 | 48.13 | $59.67 | 1.4M |
| 2025-07-10 | 50.59 | $60.14 | 747200 |
| 2025-07-09 | 52.20 | $60.44 | 831429 |
| 2025-07-08 | 51.81 | $60.36 | 2.7M |
| 2025-07-07 | 50.27 | $60.04 | 1.8M |
| 2025-07-03 | 58.35 | $61.50 | 482302 |
| 2025-07-02 | 57.96 | $61.41 | 642200 |
| 2025-07-01 | 57.87 | $61.39 | 1.9M |
| 2025-06-30 | 60.11 | $61.78 | 1.3M |
| 2025-06-27 | 61.68 | $62.05 | 1.2M |
| 2025-06-26 | 57.46 | $60.97 | 1.7M |
| 2025-06-25 | 51.55 | $59.71 | 1.3M |
| 2025-06-24 | 53.05 | $59.98 | 3.4M |
| 2025-06-23 | 50.13 | $59.41 | 1.0M |
| 2025-06-20 | 48.92 | $59.18 | 662600 |
| 2025-06-18 | 54.70 | $60.23 | 1.5M |
| 2025-06-17 | 51.48 | $59.61 | 841433 |
| 2025-06-16 | 55.66 | $60.30 | 1.1M |
| 2025-06-13 | 55.31 | $60.23 | 3.0M |
| 2025-06-12 | 58.17 | $60.69 | 1.2M |
| 2025-06-11 | 56.20 | $60.27 | 712446 |
| 2025-06-10 | 57.05 | $60.41 | 640100 |
| 2025-06-09 | 57.17 | $60.43 | 1.5M |
| 2025-06-06 | 57.04 | $60.40 | 1.7M |
| 2025-06-05 | 55.56 | $60.04 | 2.4M |
| 2025-06-04 | 58.95 | $60.67 | 1.2M |
| 2025-06-03 | 59.11 | $60.70 | 2.4M |
| 2025-06-02 | 63.21 | $61.44 | 952400 |
| 2025-05-30 | 60.66 | $60.71 | 1.1M |
| 2025-05-29 | 60.19 | $60.58 | 1.2M |
| 2025-05-28 | 59.08 | $60.27 | 1.1M |
| 2025-05-27 | 65.11 | $61.36 | 3.5M |
| 2025-05-23 | 59.58 | $59.82 | 601833 |
| 2025-05-22 | 57.27 | $59.27 | 558300 |
| 2025-05-21 | 57.06 | $59.22 | 1.0M |
| 2025-05-20 | 59.99 | $59.74 | 788300 |
| 2025-05-19 | 58.83 | $59.44 | 833241 |
| 2025-05-16 | 58.49 | $59.35 | 354900 |
| 2025-05-15 | 57.97 | $59.21 | 562645 |
| 2025-05-14 | 55.21 | $58.48 | 1.5M |
| 2025-05-13 | 58.62 | $59.16 | 726520 |
| 2025-05-12 | 60.77 | $59.57 | 564707 |
| 2025-05-09 | 58.63 | $58.96 | 473000 |
| 2025-05-08 | 58.20 | $58.84 | 1.7M |
| 2025-05-07 | 58.82 | $58.97 | 1.6M |
| 2025-05-06 | 60.53 | $59.33 | 373731 |
| 2025-05-05 | 60.35 | $59.27 | 540520 |
| 2025-05-02 | 59.19 | $58.88 | 754045 |
| 2025-05-01 | 57.42 | $58.30 | 405433 |
| 2025-04-30 | 58.37 | $58.53 | 646700 |
| 2025-04-29 | 60.27 | $58.99 | 641347 |
| 2025-04-28 | 59.67 | $58.77 | 525400 |
| 2025-04-25 | 57.35 | $57.93 | 1.3M |
| 2025-04-24 | 56.24 | $57.54 | 998117 |
| 2025-04-23 | 54.45 | $56.92 | 2.9M |
| 2025-04-22 | 53.93 | $56.74 | 1.2M |
| 2025-04-21 | 50.60 | $55.62 | 1.4M |
| 2025-04-17 | 51.04 | $55.76 | 579203 |
| 2025-04-16 | 47.85 | $54.72 | 886559 |
| 2025-04-15 | 49.32 | $55.22 | 2.7M |
| 2025-04-14 | 47.95 | $54.77 | 1.4M |
| 2025-04-11 | 45.34 | $53.93 | 3.0M |
| 2025-04-10 | 40.74 | $52.56 | 3.1M |
| 2025-04-09 | 45.83 | $54.46 | 1.5M |
| 2025-04-08 | 27.98 | $50.49 | 2.8M |
| 2025-04-07 | 26.71 | $50.27 | 4.6M |
| 2025-04-04 | 27.02 | $50.42 | 2.9M |
| 2025-04-03 | 35.05 | $53.55 | 2.5M |
| 2025-04-02 | 44.13 | $55.83 | 547444 |
| 2025-04-01 | 44.13 | $55.83 | 768600 |
| 2025-03-31 | 45.54 | $56.13 | 1.2M |
| 2025-03-28 | 48.05 | $56.65 | 1.5M |
| 2025-03-27 | 54.35 | $57.80 | 1.3M |
| 2025-03-26 | 54.70 | $57.86 | 807722 |
| 2025-03-25 | 59.64 | $58.66 | 1.4M |
| 2025-03-24 | 57.50 | $58.19 | 988300 |
| 2025-03-21 | 58.44 | $58.34 | 1.5M |
| 2025-03-20 | 58.50 | $58.35 | 677805 |
| 2025-03-19 | 60.47 | $58.68 | 885500 |
| 2025-03-18 | 57.68 | $58.00 | 1.7M |
| 2025-03-17 | 58.55 | $58.15 | 1.2M |
| 2025-03-14 | 55.91 | $57.52 | 4.5M |
| 2025-03-13 | 52.00 | $56.67 | 977400 |
| 2025-03-12 | 53.05 | $56.87 | 1.1M |
| 2025-03-11 | 48.01 | $55.86 | 1.4M |
| 2025-03-10 | 49.77 | $56.21 | 1.9M |
| 2025-03-07 | 56.21 | $57.36 | 1.2M |
| 2025-03-06 | 53.94 | $56.90 | 1.5M |
| 2025-03-05 | 56.54 | $57.33 | 2.6M |
| 2025-03-04 | 50.00 | $56.10 | 1.5M |
| 2025-03-03 | 52.76 | $56.55 | 2.2M |
| 2025-02-28 | 49.40 | $55.98 | 1.8M |
| 2025-02-27 | 51.73 | $56.36 | 833204 |
| 2025-02-26 | 54.15 | $56.74 | 2.5M |
| 2025-02-25 | 54.05 | $56.72 | 1.4M |
| 2025-02-24 | 50.69 | $56.11 | 767603 |
| 2025-02-21 | 52.36 | $56.39 | 2.8M |
| 2025-02-20 | 55.32 | $56.87 | 1.4M |
| 2025-02-19 | 54.76 | $56.76 | 884326 |
| 2025-02-18 | 57.30 | $57.17 | 1.6M |
| 2025-02-14 | 54.15 | $56.53 | 601100 |
| 2025-02-13 | 54.10 | $56.52 | 1.1M |
| 2025-02-12 | 48.66 | $55.50 | 2.5M |
| 2025-02-11 | 52.18 | $56.11 | 1.5M |
| 2025-02-10 | 52.18 | $56.11 | 1.7M |
| 2025-02-07 | 51.13 | $55.91 | 1.6M |
| 2025-02-06 | 55.57 | $56.68 | 739100 |
| 2025-02-05 | 54.25 | $56.41 | 569303 |
| 2025-02-04 | 50.79 | $55.74 | 1.4M |
| 2025-02-03 | 48.19 | $55.27 | 1.0M |
| 2025-01-31 | 51.32 | $55.84 | 2.3M |
| 2025-01-30 | 55.08 | $56.47 | 568400 |
| 2025-01-29 | 50.66 | $55.66 | 5.9M |
| 2025-01-28 | 51.68 | $55.83 | 1.2M |
| 2025-01-27 | 49.18 | $55.39 | 1.9M |
| 2025-01-24 | 52.27 | $55.92 | 2.7M |
| 2025-01-23 | 49.30 | $55.40 | 683241 |
| 2025-01-22 | 46.18 | $54.89 | 3.8M |
| 2025-01-21 | 46.82 | $55.01 | 2.0M |
| 2025-01-17 | 40.81 | $54.09 | 1.5M |
| 2025-01-16 | 38.73 | $53.80 | 1.7M |
| 2025-01-15 | 40.50 | $54.18 | 1.5M |
| 2025-01-14 | 34.61 | $53.39 | 1.4M |
| 2025-01-13 | 34.98 | $53.48 | 2.0M |
| 2025-01-10 | 34.00 | $53.35 | 1.1M |
| 2025-01-08 | 40.42 | $54.79 | 1.1M |
| 2025-01-07 | 41.35 | $54.97 | 860500 |
| 2025-01-06 | 41.91 | $55.08 | 2.7M |
| 2025-01-03 | 41.43 | $55.01 | 3.0M |
| 2025-01-02 | 40.09 | $54.81 | 784022 |
| 2024-12-31 | 40.44 | $54.89 | 2.1M |
| 2024-12-30 | 40.53 | $54.91 | 1.3M |
| 2024-12-27 | 42.46 | $55.37 | 3.4M |
| 2024-12-26 | 40.40 | $55.02 | 650700 |
| 2024-12-24 | 35.87 | $54.29 | 444400 |
| 2024-12-23 | 42.47 | $55.86 | 1.5M |
| 2024-12-20 | 40.89 | $55.62 | 1.6M |
| 2024-12-19 | 41.48 | $55.75 | 2.1M |
| 2024-12-18 | 40.61 | $55.61 | 881900 |
| 2024-12-17 | 47.02 | $56.96 | 1.9M |
| 2024-12-16 | 47.98 | $57.14 | 1.2M |
| 2024-12-13 | 49.92 | $57.50 | 1.0M |
| 2024-12-12 | 54.01 | $58.21 | 1.5M |
| 2024-12-11 | 57.27 | $58.73 | 3.4M |
| 2024-12-10 | 53.07 | $57.92 | 1.0M |
| 2024-12-09 | 55.43 | $58.29 | 1.2M |
| 2024-12-06 | 58.79 | $58.79 | 1.5M |
| 2024-12-05 | 58.46 | $58.72 | 1.5M |
| 2024-12-04 | 59.37 | $58.86 | 3.1M |
| 2024-12-03 | 61.53 | $59.19 | 3.9M |
| 2024-12-02 | 58.01 | $58.39 | 3.0M |
| 2024-11-29 | 54.35 | $57.65 | 939113 |
| 2024-11-27 | 45.64 | $56.22 | 1.8M |
| 2024-11-26 | 46.64 | $56.39 | 2.3M |
| 2024-11-25 | 48.43 | $56.69 | 3.7M |
| 2024-11-22 | 45.94 | $56.31 | 4.6M |
| 2024-11-21 | 43.04 | $55.89 | 543000 |
| 2024-11-20 | 41.85 | $55.72 | 1.5M |
| 2024-11-19 | 43.96 | $56.13 | 830934 |
| 2024-11-18 | 44.64 | $56.26 | 586301 |
| 2024-11-15 | 42.36 | $55.91 | 882700 |
| 2024-11-14 | 43.63 | $56.17 | 1.1M |
| 2024-11-13 | 43.26 | $56.11 | 606700 |
| 2024-11-12 | 45.85 | $56.65 | 743139 |
| 2024-11-11 | 50.89 | $57.59 | 441746 |
| 2024-11-08 | 50.05 | $57.44 | 714700 |
| 2024-11-07 | 52.89 | $57.94 | 1.4M |
| 2024-11-06 | 50.27 | $57.45 | 1.6M |
| 2024-11-05 | 49.06 | $57.23 | 523627 |
| 2024-11-04 | 43.93 | $56.36 | 829100 |
| 2024-11-01 | 43.55 | $56.30 | 483000 |
| 2024-10-31 | 43.69 | $56.33 | 948300 |
| 2024-10-30 | 45.05 | $56.63 | 484738 |
| 2024-10-29 | 44.88 | $56.60 | 515700 |
| 2024-10-28 | 41.78 | $56.03 | 1.5M |
| 2024-10-25 | 39.57 | $55.64 | 967449 |
| 2024-10-24 | 39.52 | $55.63 | 883100 |
| 2024-10-23 | 37.08 | $55.19 | 777500 |
| 2024-10-22 | 41.24 | $56.35 | 1.2M |
| 2024-10-21 | 44.33 | $57.11 | 869200 |
| 2024-10-18 | 48.52 | $58.03 | 322300 |
| 2024-10-17 | 46.97 | $57.73 | 504200 |
| 2024-10-16 | 48.35 | $58.03 | 1.1M |
| 2024-10-15 | 46.66 | $57.69 | 1.0M |
| 2024-10-14 | 52.15 | $58.84 | 534024 |
| 2024-10-11 | 51.97 | $58.80 | 1.4M |
| 2024-10-10 | 51.38 | $58.67 | 1.9M |
| 2024-10-09 | 51.47 | $58.69 | 513300 |
| 2024-10-08 | 52.86 | $59.00 | 495014 |
| 2024-10-07 | 52.15 | $58.82 | 483728 |
| 2024-10-04 | 55.10 | $59.49 | 675700 |
| 2024-10-03 | 52.35 | $58.77 | 2.3M |
| 2024-10-02 | 53.34 | $59.00 | 1.1M |
| 2024-10-01 | 54.79 | $59.34 | 1.6M |
| 2024-09-30 | 54.59 | $59.28 | 625431 |
| 2024-09-27 | 53.08 | $58.84 | 1.8M |
| 2024-09-26 | 59.99 | $60.45 | 9.0M |
| 2024-09-25 | 54.02 | $58.76 | 1.2M |
| 2024-09-24 | 54.34 | $58.83 | 2.5M |
| 2024-09-23 | 56.85 | $59.38 | 1.6M |
| 2024-09-20 | 55.50 | $59.00 | 1.0M |
| 2024-09-19 | 55.50 | $59.00 | 1.2M |
| 2024-09-18 | 49.81 | $57.47 | 2.6M |
| 2024-09-17 | 50.78 | $57.71 | 1.7M |
| 2024-09-16 | 53.71 | $58.42 | 2.0M |
| 2024-09-13 | 51.62 | $57.86 | 1.4M |
| 2024-09-12 | 52.92 | $58.18 | 633830 |
| 2024-09-11 | 50.71 | $57.58 | 1.9M |
| 2024-09-10 | 49.62 | $57.29 | 630000 |
| 2024-09-09 | 50.42 | $57.51 | 1.9M |
| 2024-09-06 | 46.35 | $56.42 | 3.6M |
| 2024-09-05 | 54.55 | $58.52 | 1.1M |
| 2024-09-04 | 53.01 | $58.11 | 1.4M |
| 2024-09-03 | 55.54 | $58.69 | 3.1M |
| 2024-08-30 | 59.50 | $59.54 | 2.2M |
| 2024-08-29 | 58.30 | $59.18 | 3.9M |
| 2024-08-28 | 58.01 | $59.09 | 3.5M |
| 2024-08-27 | 59.15 | $59.35 | 3.4M |
| 2024-08-26 | 57.43 | $58.79 | 3.9M |
| 2024-08-23 | 60.46 | $59.49 | 4.3M |
| 2024-08-22 | 56.24 | $58.14 | 4.1M |
| 2024-08-21 | 58.29 | $58.61 | 4.2M |
| 2024-08-20 | 56.02 | $57.91 | 4.1M |
| 2024-08-19 | 57.20 | $58.19 | 3.4M |
| 2024-08-16 | 54.63 | $57.40 | 2.1M |
| 2024-08-15 | 53.55 | $57.08 | 2.3M |
| 2024-08-14 | 49.84 | $56.03 | 2.9M |
| 2024-08-13 | 49.52 | $55.94 | 3.2M |
| 2024-08-12 | 43.73 | $54.45 | 3.8M |
| 2024-08-09 | 42.33 | $54.12 | 1.9M |
| 2024-08-08 | 42.73 | $54.25 | 6.0M |
| 2024-08-07 | 37.90 | $53.11 | 8.4M |
| 2024-08-06 | 34.00 | $52.27 | 7.6M |
| 2024-08-05 | 34.71 | $52.56 | 11.3M |
| 2024-08-02 | 37.28 | $53.56 | 4.0M |
| 2024-08-01 | 44.84 | $55.96 | 2.7M |
| 2024-07-31 | 57.79 | $58.75 | 2.9M |
| 2024-07-30 | 49.61 | $57.10 | 937732 |
| 2024-07-29 | 49.22 | $57.03 | 1.7M |
| 2024-07-26 | 48.28 | $56.86 | 926925 |
| 2024-07-25 | 44.07 | $56.13 | 4.2M |
| 2024-07-24 | 48.72 | $57.03 | 3.2M |
| 2024-07-23 | 55.59 | $58.14 | 1.1M |
| 2024-07-22 | 55.72 | $58.16 | 950045 |
| 2024-07-19 | 54.41 | $57.91 | 1.2M |
| 2024-07-18 | 56.71 | $58.27 | 1.1M |
| 2024-07-17 | 62.79 | $59.14 | 1.5M |
| 2024-07-16 | 64.77 | $59.40 | 4.0M |
| 2024-07-15 | 61.78 | $58.72 | 1.8M |
| 2024-07-12 | 63.82 | $58.99 | 1.6M |
| 2024-07-11 | 62.29 | $58.64 | 3.3M |
| 2024-07-10 | 63.68 | $58.83 | 1.6M |
| 2024-07-09 | 59.01 | $57.81 | 1.5M |
| 2024-07-08 | 57.64 | $57.54 | 1.4M |
| 2024-07-05 | 59.61 | $57.82 | 1.8M |
| 2024-07-03 | 57.70 | $57.43 | 603203 |
| 2024-07-02 | 55.29 | $56.96 | 1.0M |
| 2024-07-01 | 50.30 | $56.09 | 1.6M |
| 2024-06-28 | 52.48 | $56.43 | 1.1M |
| 2024-06-27 | 49.75 | $55.98 | 4.2M |
| 2024-06-26 | 48.18 | $55.73 | 750634 |
| 2024-06-25 | 49.35 | $55.93 | 1.4M |
| 2024-06-24 | 43.69 | $55.06 | 1.4M |
| 2024-06-21 | 40.65 | $54.64 | 641544 |
| 2024-06-20 | 42.52 | $55.00 | 2.3M |
| 2024-06-18 | 43.42 | $55.17 | 1.9M |
| 2024-06-17 | 43.22 | $55.14 | 788300 |
| 2024-06-14 | 45.35 | $55.56 | 647930 |
| 2024-06-13 | 45.29 | $55.55 | 944500 |
| 2024-06-12 | 50.75 | $56.56 | 1.7M |
| 2024-06-11 | 49.25 | $56.30 | 1.7M |
| 2024-06-10 | 53.27 | $56.98 | 688500 |
| 2024-06-07 | 50.39 | $56.47 | 1.7M |
| 2024-06-06 | 52.94 | $56.89 | 1.2M |
| 2024-06-05 | 53.19 | $56.93 | 2.9M |
| 2024-06-04 | 54.50 | $57.15 | 712800 |
| 2024-06-03 | 54.21 | $57.09 | 1.4M |
| 2024-05-31 | 52.57 | $56.75 | 3.3M |
| 2024-05-30 | 48.87 | $56.03 | 565540 |
| 2024-05-29 | 45.81 | $55.48 | 792613 |
| 2024-05-28 | 52.00 | $56.63 | 1.8M |
| 2024-05-24 | 50.22 | $56.31 | 3.2M |
| 2024-05-23 | 46.33 | $55.65 | 465100 |
| 2024-05-22 | 47.72 | $55.91 | 572521 |
| 2024-05-21 | 51.59 | $56.59 | 621849 |
| 2024-05-20 | 53.46 | $56.90 | 1.3M |
| 2024-05-17 | 51.40 | $56.52 | 1.2M |
| 2024-05-16 | 49.33 | $56.15 | 1.6M |
| 2024-05-15 | 52.74 | $56.74 | 1.1M |
| 2024-05-14 | 49.36 | $56.14 | 804200 |
| 2024-05-13 | 46.71 | $55.70 | 1.4M |
| 2024-05-10 | 48.01 | $55.94 | 528749 |
| 2024-05-09 | 49.43 | $56.20 | 2.1M |
| 2024-05-08 | 48.09 | $55.96 | 2.1M |
| 2024-05-07 | 51.97 | $56.67 | 972727 |
| 2024-05-06 | 55.77 | $57.30 | 942200 |
| 2024-05-03 | 54.31 | $57.01 | 1.5M |
| 2024-05-02 | 50.63 | $56.32 | 1.2M |
| 2024-05-01 | 43.69 | $55.21 | 1.2M |
| 2024-04-30 | 44.38 | $55.34 | 1.0M |
| 2024-04-29 | 46.43 | $55.72 | 1.3M |
| 2024-04-26 | 43.01 | $55.20 | 1.7M |
| 2024-04-25 | 39.71 | $54.73 | 1.4M |
| 2024-04-24 | 44.16 | $55.59 | 1.1M |
| 2024-04-23 | 42.52 | $55.36 | 819848 |
| 2024-04-22 | 41.53 | $55.22 | 2.3M |
| 2024-04-19 | 37.59 | $54.68 | 914914 |
| 2024-04-18 | 39.02 | $54.99 | 1.4M |
| 2024-04-17 | 39.58 | $55.11 | 1.4M |
| 2024-04-16 | 42.35 | $55.69 | 2.0M |
| 2024-04-15 | 46.74 | $56.51 | 2.0M |
| 2024-04-12 | 47.95 | $56.72 | 1.8M |
| 2024-04-11 | 52.36 | $57.44 | 1.5M |
| 2024-04-10 | 49.35 | $56.95 | 1.3M |
| 2024-04-09 | 55.71 | $57.88 | 1.3M |
| 2024-04-08 | 54.45 | $57.67 | 1.3M |
| 2024-04-05 | 52.49 | $57.35 | 977628 |
| 2024-04-04 | 51.38 | $57.17 | 2.5M |
| 2024-04-03 | 55.36 | $57.75 | 1.1M |
| 2024-04-02 | 52.97 | $57.35 | 1.9M |
| 2024-04-01 | 55.21 | $57.67 | 2.4M |
| 2024-03-28 | 62.08 | $58.55 | 736900 |
| 2024-03-27 | 63.88 | $58.76 | 883500 |
| 2024-03-26 | 62.65 | $58.51 | 2.3M |
| 2024-03-25 | 61.36 | $58.25 | 1.2M |
| 2024-03-22 | 67.23 | $58.94 | 2.5M |
| 2024-03-21 | 67.19 | $58.93 | 1.6M |
| 2024-03-20 | 66.04 | $58.66 | 1.5M |
| 2024-03-19 | 63.95 | $58.19 | 2.7M |
| 2024-03-18 | 62.65 | $57.91 | 2.3M |
| 2024-03-15 | 58.31 | $57.06 | 1.8M |
| 2024-03-14 | 55.79 | $56.62 | 2.3M |
| 2024-03-13 | 57.36 | $56.83 | 1.7M |
| 2024-03-12 | 61.44 | $57.35 | 1.2M |
| 2024-03-11 | 59.82 | $57.04 | 1.4M |
| 2024-03-08 | 71.62 | $58.32 | 1.7M |
| 2024-03-07 | 73.01 | $58.45 | 881500 |
| 2024-03-06 | 72.94 | $58.43 | 3.1M |
| 2024-03-05 | 69.15 | $57.52 | 5.4M |
| 2024-03-04 | 67.73 | $57.22 | 1.2M |
| 2024-03-01 | 71.03 | $57.54 | 621646 |
| 2024-02-29 | 66.41 | $56.59 | 1.5M |
| 2024-02-28 | 64.30 | $56.22 | 583822 |
| 2024-02-27 | 68.61 | $56.61 | 811925 |
| 2024-02-26 | 67.99 | $56.49 | 4.1M |
| 2024-02-23 | 68.42 | $56.53 | 1.6M |
| 2024-02-22 | 67.79 | $56.40 | 6.9M |
| 2024-02-21 | 63.20 | $55.55 | 855300 |
| 2024-02-20 | 64.22 | $55.65 | 1.8M |
| 2024-02-16 | 62.62 | $55.37 | 576700 |
| 2024-02-15 | 62.71 | $55.38 | 2.5M |
| 2024-02-14 | 59.54 | $54.84 | 2.4M |
| 2024-02-13 | 58.49 | $54.67 | 2.2M |
| 2024-02-12 | 59.98 | $54.84 | 1.1M |
| 2024-02-09 | 58.32 | $54.56 | 1.3M |
| 2024-02-08 | 57.11 | $54.36 | 670300 |
| 2024-02-07 | 58.73 | $54.56 | 2.0M |
| 2024-02-06 | 56.76 | $54.22 | 1.5M |
| 2024-02-05 | 56.76 | $54.22 | 595500 |
| 2024-02-02 | 58.61 | $54.47 | 893031 |
| 2024-02-01 | 61.28 | $54.82 | 1.2M |
| 2024-01-31 | 58.18 | $54.22 | 1.4M |
| 2024-01-30 | 57.04 | $54.01 | 1.5M |
| 2024-01-29 | 58.34 | $54.19 | 583200 |
| 2024-01-26 | 54.75 | $53.53 | 541100 |
| 2024-01-25 | 57.68 | $53.94 | 1.3M |
| 2024-01-24 | 59.22 | $54.15 | 1.9M |
| 2024-01-23 | 58.93 | $54.09 | 2.5M |
| 2024-01-22 | 62.63 | $54.60 | 2.0M |
| 2024-01-19 | 59.55 | $53.95 | 644424 |
| 2024-01-18 | 59.01 | $53.84 | 1.3M |
| 2024-01-17 | 56.54 | $53.35 | 973300 |
| 2024-01-16 | 60.95 | $53.97 | 1.9M |
| 2024-01-12 | 64.25 | $54.40 | 2.4M |
| 2024-01-11 | 62.02 | $53.91 | 5.6M |
| 2024-01-10 | 59.69 | $53.43 | 4.5M |
| 2024-01-09 | 54.66 | $52.52 | 1.2M |
| 2024-01-08 | 57.04 | $52.84 | 758000 |
| 2024-01-05 | 52.44 | $52.09 | 588444 |
| 2024-01-04 | 49.64 | $51.68 | 657547 |
| 2024-01-03 | 50.19 | $51.76 | 936601 |
| 2024-01-02 | 52.10 | $52.04 | 1.1M |
| 2023-12-29 | 55.54 | $52.52 | 2.1M |
| 2023-12-28 | 55.01 | $52.43 | 1.2M |
| 2023-12-27 | 53.19 | $52.12 | 1.0M |
| 2023-12-26 | 51.37 | $51.82 | 844900 |
| 2023-12-22 | 51.76 | $51.88 | 522700 |
| 2023-12-21 | 50.48 | $51.66 | 672308 |
| 2023-12-20 | 44.71 | $50.75 | 1.2M |
| 2023-12-19 | 46.35 | $51.04 | 2.0M |
| 2023-12-18 | 56.56 | $52.55 | 932616 |
| 2023-12-15 | 56.96 | $52.60 | 702100 |
| 2023-12-14 | 60.83 | $53.08 | 2.0M |
| 2023-12-13 | 62.95 | $53.33 | 1.1M |
| 2023-12-12 | 58.62 | $52.54 | 1.1M |
| 2023-12-11 | 59.46 | $52.64 | 679410 |
| 2023-12-08 | 57.68 | $52.33 | 592700 |
| 2023-12-07 | 60.02 | $52.62 | 2.5M |
| 2023-12-06 | 57.66 | $52.20 | 471413 |
| 2023-12-05 | 54.63 | $51.70 | 459000 |
| 2023-12-04 | 55.69 | $51.84 | 622900 |
| 2023-12-01 | 62.51 | $52.67 | 808538 |
| 2023-11-30 | 59.63 | $52.16 | 1.0M |
| 2023-11-29 | 59.22 | $52.09 | 704119 |
| 2023-11-28 | 59.54 | $52.13 | 499845 |
| 2023-11-27 | 59.54 | $52.13 | 1.3M |
| 2023-11-24 | 59.69 | $52.15 | 246218 |
| 2023-11-22 | 59.11 | $52.03 | 384400 |
| 2023-11-21 | 57.45 | $51.69 | 1.1M |
| 2023-11-20 | 59.40 | $51.98 | 1.8M |
| 2023-11-17 | 59.31 | $51.96 | 976508 |
| 2023-11-16 | 55.70 | $51.19 | 683145 |
| 2023-11-15 | 54.50 | $50.95 | 1.3M |
| 2023-11-14 | 57.06 | $51.37 | 2.0M |
| 2023-11-13 | 52.01 | $50.38 | 2.6M |
| 2023-11-10 | 52.19 | $50.41 | 846205 |
| 2023-11-09 | 49.75 | $49.96 | 653217 |
| 2023-11-08 | 48.54 | $49.74 | 767500 |
| 2023-11-07 | 53.09 | $50.56 | 1.4M |
| 2023-11-06 | 56.01 | $51.04 | 774800 |
| 2023-11-03 | 60.42 | $51.71 | 1.7M |
| 2023-11-02 | 56.22 | $50.85 | 1.8M |
| 2023-11-01 | 51.56 | $50.03 | 1.6M |
| 2023-10-31 | 45.96 | $49.19 | 2.0M |
| 2023-10-30 | 41.03 | $48.55 | 2.9M |
| 2023-10-27 | 38.18 | $48.21 | 606811 |
| 2023-10-26 | 34.37 | $47.78 | 1.1M |
| 2023-10-25 | 37.88 | $48.46 | 826400 |
| 2023-10-24 | 38.82 | $48.63 | 774134 |
| 2023-10-23 | 36.34 | $48.35 | 637012 |
| 2023-10-20 | 36.90 | $48.46 | 1.6M |
| 2023-10-19 | 38.53 | $48.78 | 1.4M |
| 2023-10-18 | 40.33 | $49.12 | 1.0M |
| 2023-10-17 | 44.90 | $49.90 | 1.3M |
| 2023-10-16 | 44.20 | $49.81 | 786500 |
| 2023-10-13 | 43.22 | $49.68 | 2.0M |
| 2023-10-12 | 46.70 | $50.26 | 1.0M |
| 2023-10-11 | 45.99 | $50.16 | 1.3M |
| 2023-10-10 | 46.46 | $50.24 | 820700 |
| 2023-10-09 | 42.17 | $49.63 | 2.4M |
| 2023-10-06 | 41.06 | $49.48 | 1.9M |
| 2023-10-05 | 40.05 | $49.34 | 906629 |
| 2023-10-04 | 32.57 | $48.39 | 1.1M |
| 2023-10-03 | 34.83 | $48.91 | 3.0M |
| 2023-10-02 | 39.32 | $49.81 | 779000 |
| 2023-09-29 | 41.76 | $50.24 | 3.9M |
| 2023-09-28 | 46.33 | $50.96 | 1.2M |
| 2023-09-27 | 45.78 | $50.89 | 2.0M |
| 2023-09-26 | 44.55 | $50.73 | 444405 |
| 2023-09-25 | 49.78 | $51.51 | 404600 |
| 2023-09-22 | 50.21 | $51.57 | 582522 |
| 2023-09-21 | 49.17 | $51.42 | 1.7M |
| 2023-09-20 | 55.35 | $52.26 | 976800 |
| 2023-09-19 | 61.37 | $52.95 | 697016 |
| 2023-09-18 | 59.93 | $52.71 | 311200 |
| 2023-09-15 | 59.08 | $52.57 | 446500 |
| 2023-09-14 | 61.37 | $52.83 | 808100 |
| 2023-09-13 | 55.96 | $51.96 | 789222 |
| 2023-09-12 | 56.39 | $52.01 | 857546 |
| 2023-09-11 | 56.32 | $52.00 | 411904 |
| 2023-09-08 | 52.48 | $51.42 | 2.0M |
| 2023-09-07 | 56.82 | $51.95 | 1.5M |
| 2023-09-06 | 56.76 | $51.94 | 2.5M |
| 2023-09-05 | 55.76 | $51.78 | 1.4M |
| 2023-09-01 | 55.64 | $51.76 | 3.3M |
| 2023-08-31 | 53.45 | $51.40 | 1.0M |
| 2023-08-30 | 49.93 | $50.86 | 1.4M |
| 2023-08-29 | 50.61 | $50.96 | 900442 |
| 2023-08-28 | 48.36 | $50.62 | 385500 |
| 2023-08-25 | 44.25 | $50.04 | 1.1M |
| 2023-08-24 | 41.98 | $49.74 | 472339 |
| 2023-08-23 | 46.01 | $50.42 | 799825 |
| 2023-08-22 | 40.77 | $49.76 | 585500 |
| 2023-08-21 | 38.62 | $49.51 | 645117 |
| 2023-08-18 | 38.20 | $49.46 | 911100 |
| 2023-08-17 | 37.46 | $49.37 | 932324 |
| 2023-08-16 | 38.43 | $49.57 | 517100 |
| 2023-08-15 | 41.67 | $50.20 | 410800 |
| 2023-08-14 | 44.80 | $50.75 | 580020 |
| 2023-08-11 | 47.51 | $51.19 | 462208 |
| 2023-08-10 | 48.02 | $51.27 | 312807 |
| 2023-08-09 | 46.47 | $51.04 | 371633 |
| 2023-08-08 | 48.93 | $51.45 | 1.3M |
| 2023-08-07 | 51.87 | $51.91 | 544418 |
| 2023-08-04 | 49.23 | $51.49 | 2.5M |
| 2023-08-03 | 45.58 | $50.95 | 739500 |
| 2023-08-02 | 47.25 | $51.23 | 610100 |
| 2023-08-01 | 53.81 | $52.21 | 847712 |
| 2023-07-31 | 58.71 | $52.83 | 1.6M |
| 2023-07-28 | 60.57 | $53.05 | 782000 |
| 2023-07-27 | 58.88 | $52.75 | 4.1M |
| 2023-07-26 | 56.40 | $52.33 | 411215 |
| 2023-07-25 | 55.05 | $52.11 | 785925 |
| 2023-07-24 | 54.57 | $52.03 | 357100 |
| 2023-07-21 | 54.34 | $51.99 | 667242 |
| 2023-07-20 | 54.74 | $52.05 | 1.3M |
| 2023-07-19 | 59.18 | $52.69 | 1.3M |
| 2023-07-18 | 59.13 | $52.68 | 3.2M |
| 2023-07-17 | 55.62 | $51.99 | 403018 |
| 2023-07-14 | 55.30 | $51.93 | 541900 |
| 2023-07-13 | 59.54 | $52.56 | 844400 |
| 2023-07-12 | 55.81 | $51.83 | 1.1M |
| 2023-07-11 | 53.94 | $51.49 | 861200 |
| 2023-07-10 | 52.53 | $51.24 | 1.7M |
| 2023-07-07 | 52.96 | $51.31 | 435300 |
| 2023-07-06 | 48.86 | $50.59 | 747246 |
| 2023-07-05 | 52.94 | $51.26 | 461421 |
| 2023-07-03 | 55.71 | $51.68 | 508915 |
| 2023-06-30 | 54.96 | $51.54 | 622606 |
| 2023-06-29 | 53.25 | $51.22 | 952900 |
| 2023-06-28 | 54.80 | $51.47 | 610607 |
| 2023-06-27 | 51.82 | $50.91 | 461100 |
| 2023-06-26 | 50.84 | $50.73 | 833024 |
| 2023-06-23 | 50.62 | $50.69 | 970200 |
| 2023-06-22 | 58.53 | $52.00 | 1.5M |
| 2023-06-21 | 61.02 | $52.36 | 2.3M |
| 2023-06-20 | 58.31 | $51.78 | 1.4M |
| 2023-06-16 | 63.53 | $52.50 | 614400 |
| 2023-06-15 | 67.51 | $53.00 | 1.4M |
| 2023-06-14 | 67.59 | $53.01 | 350500 |
| 2023-06-13 | 66.73 | $52.78 | 1.1M |
| 2023-06-12 | 63.72 | $52.03 | 746600 |
| 2023-06-09 | 62.34 | $51.71 | 574108 |
| 2023-06-08 | 59.74 | $51.14 | 1.6M |
| 2023-06-07 | 57.60 | $50.70 | 635409 |
| 2023-06-06 | 67.34 | $51.96 | 421000 |
| 2023-06-05 | 62.79 | $51.00 | 428716 |
| 2023-06-02 | 64.03 | $51.14 | 2.1M |
| 2023-06-01 | 58.41 | $50.13 | 309700 |
| 2023-05-31 | 49.70 | $48.95 | 585126 |
| 2023-05-30 | 53.68 | $49.39 | 273900 |
| 2023-05-26 | 56.72 | $49.70 | 235918 |
| 2023-05-25 | 55.49 | $49.54 | 501739 |
| 2023-05-24 | 53.51 | $49.29 | 3.5M |
| 2023-05-23 | 58.76 | $49.82 | 902400 |
| 2023-05-22 | 67.41 | $50.55 | 391800 |
| 2023-05-19 | 65.35 | $50.24 | 524600 |
| 2023-05-18 | 65.48 | $50.25 | 377700 |
| 2023-05-17 | 65.84 | $50.28 | 431500 |
| 2023-05-16 | 63.46 | $49.91 | 667200 |
| 2023-05-15 | 64.62 | $50.01 | 198300 |
| 2023-05-12 | 62.95 | $49.75 | 214100 |
| 2023-05-11 | 61.29 | $49.50 | 287700 |
| 2023-05-10 | 60.41 | $49.37 | 303400 |
| 2023-05-09 | 62.27 | $49.55 | 985300 |
| 2023-05-08 | 59.15 | $49.08 | 397400 |
| 2023-05-05 | 59.95 | $49.16 | 283600 |
| 2023-05-04 | 55.44 | $48.53 | 215408 |
| 2023-05-03 | 54.27 | $48.38 | 201900 |
| 2023-05-02 | 52.46 | $48.15 | 233603 |
| 2023-05-01 | 56.04 | $48.54 | 178700 |
| 2023-04-28 | 56.60 | $48.60 | 204003 |
| 2023-04-27 | 60.15 | $48.97 | 136028 |
| 2023-04-26 | 54.09 | $48.15 | 222300 |
| 2023-04-25 | 55.66 | $48.31 | 296027 |
| 2023-04-24 | 59.23 | $48.66 | 202900 |
| 2023-04-21 | 59.33 | $48.67 | 287400 |
| 2023-04-20 | 57.50 | $48.41 | 271000 |
| 2023-04-19 | 55.98 | $48.20 | 246644 |
| 2023-04-18 | 59.85 | $48.60 | 224300 |
| 2023-04-17 | 58.35 | $48.38 | 268400 |
| 2023-04-14 | 57.17 | $48.21 | 436910 |
| 2023-04-13 | 60.32 | $48.54 | 722507 |
| 2023-04-12 | 55.52 | $47.86 | 197226 |
| 2023-04-11 | 54.29 | $47.70 | 287610 |
| 2023-04-10 | 53.68 | $47.62 | 281100 |
| 2023-04-06 | 54.02 | $47.66 | 209900 |
| 2023-04-05 | 55.97 | $47.89 | 246500 |
| 2023-04-04 | 62.61 | $48.60 | 235534 |
| 2023-04-03 | 62.81 | $48.62 | 373734 |
| 2023-03-31 | 61.53 | $48.40 | 431000 |
| 2023-03-30 | 57.90 | $47.82 | 483100 |
| 2023-03-29 | 56.42 | $47.60 | 305336 |
| 2023-03-28 | 55.19 | $47.42 | 268626 |
| 2023-03-27 | 54.31 | $47.29 | 361600 |
| 2023-03-24 | 53.03 | $47.10 | 211400 |
| 2023-03-23 | 51.74 | $46.91 | 258923 |
| 2023-03-22 | 50.45 | $46.72 | 250000 |
| 2023-03-21 | 51.42 | $46.86 | 219000 |
| 2023-03-20 | 49.32 | $46.54 | 315530 |
| 2023-03-17 | 45.40 | $45.98 | 184881 |
| 2023-03-16 | 46.62 | $46.18 | 511122 |
| 2023-03-15 | 40.10 | $45.33 | 403445 |
| 2023-03-14 | 45.93 | $46.26 | 326417 |
| 2023-03-13 | 46.62 | $46.36 | 562736 |
| 2023-03-10 | 49.61 | $46.78 | 582200 |
| 2023-03-09 | 54.24 | $47.37 | 437300 |
| 2023-03-08 | 54.90 | $47.45 | 221517 |
| 2023-03-07 | 50.77 | $46.87 | 371700 |
| 2023-03-06 | 53.93 | $47.26 | 179000 |
| 2023-03-03 | 54.01 | $47.27 | 644400 |
| 2023-03-02 | 46.18 | $46.26 | 173800 |
| 2023-03-01 | 45.75 | $46.21 | 283337 |
| 2023-02-28 | 45.25 | $46.15 | 171700 |
| 2023-02-27 | 46.34 | $46.31 | 263739 |
| 2023-02-24 | 42.65 | $45.86 | 309528 |
| 2023-02-23 | 47.39 | $46.55 | 290100 |
| 2023-02-22 | 43.50 | $46.10 | 239500 |
| 2023-02-21 | 46.02 | $46.45 | 289300 |
| 2023-02-17 | 50.37 | $47.00 | 187100 |
| 2023-02-16 | 50.37 | $47.00 | 359300 |
| 2023-02-15 | 51.49 | $47.14 | 350926 |
| 2023-02-14 | 55.50 | $47.62 | 282200 |
| 2023-02-13 | 57.27 | $47.82 | 782400 |
| 2023-02-10 | 57.97 | $47.90 | 169702 |
| 2023-02-09 | 56.25 | $47.63 | 156549 |
| 2023-02-08 | 55.28 | $47.48 | 301032 |
| 2023-02-07 | 60.34 | $48.08 | 2.2M |
| 2023-02-06 | 55.72 | $47.36 | 209239 |
| 2023-02-03 | 59.57 | $47.78 | 424400 |
| 2023-02-02 | 65.49 | $48.36 | 381824 |
| 2023-02-01 | 66.80 | $48.48 | 369100 |
| 2023-01-31 | 65.99 | $48.33 | 268200 |
| 2023-01-30 | 65.19 | $48.18 | 413600 |
| 2023-01-27 | 67.51 | $48.41 | 212127 |
| 2023-01-26 | 67.17 | $48.34 | 321100 |
| 2023-01-25 | 67.84 | $48.41 | 4.6M |
| 2023-01-24 | 64.90 | $47.79 | 436327 |
| 2023-01-23 | 63.51 | $47.52 | 458100 |
| 2023-01-20 | 64.50 | $47.63 | 560908 |
| 2023-01-19 | 61.84 | $47.11 | 637800 |
| 2023-01-18 | 62.27 | $47.16 | 473000 |
| 2023-01-17 | 62.68 | $47.21 | 520300 |
| 2023-01-13 | 60.56 | $46.78 | 365124 |
| 2023-01-12 | 59.50 | $46.57 | 258401 |
| 2023-01-11 | 53.47 | $45.51 | 489026 |
| 2023-01-10 | 51.25 | $45.17 | 366800 |
| 2023-01-09 | 51.67 | $45.23 | 629000 |
| 2023-01-06 | 51.23 | $45.16 | 305639 |
| 2023-01-05 | 43.68 | $44.06 | 271111 |
| 2023-01-04 | 47.63 | $44.68 | 1.8M |
| 2023-01-03 | 50.80 | $45.13 | 457700 |
| 2022-12-30 | 49.16 | $44.90 | 453800 |
| 2022-12-29 | 51.57 | $45.24 | 290436 |
| 2022-12-28 | 45.68 | $44.45 | 320101 |
| 2022-12-27 | 49.44 | $44.97 | 321743 |
| 2022-12-23 | 50.50 | $45.11 | 313337 |
| 2022-12-22 | 50.43 | $45.10 | 408303 |
| 2022-12-21 | 51.43 | $45.24 | 759919 |
| 2022-12-20 | 51.78 | $45.29 | 560311 |
| 2022-12-19 | 52.25 | $45.36 | 491600 |
| 2022-12-16 | 54.05 | $45.63 | 465300 |
| 2022-12-15 | 53.77 | $45.58 | 1.1M |
| 2022-12-14 | 61.71 | $46.69 | 756747 |
| 2022-12-13 | 62.18 | $46.75 | 1.1M |
| 2022-12-12 | 58.90 | $46.09 | 344700 |
| 2022-12-09 | 58.90 | $46.09 | 472040 |
| 2022-12-08 | 58.26 | $45.96 | 268800 |
| 2022-12-07 | 56.92 | $45.69 | 408400 |
| 2022-12-06 | 56.24 | $45.55 | 458944 |
| 2022-12-05 | 57.04 | $45.68 | 1.0M |
| 2022-12-02 | 63.76 | $46.69 | 213800 |
| 2022-12-01 | 65.20 | $46.89 | 305332 |
| 2022-11-30 | 64.00 | $46.58 | 444400 |
| 2022-11-29 | 61.91 | $46.06 | 610500 |
| 2022-11-28 | 63.60 | $46.31 | 264100 |
| 2022-11-25 | 66.28 | $46.70 | 177100 |
| 2022-11-23 | 65.10 | $46.37 | 404732 |
| 2022-11-22 | 63.12 | $45.84 | 774700 |
| 2022-11-21 | 59.19 | $44.89 | 1.5M |
| 2022-11-18 | 61.48 | $45.24 | 344700 |
| 2022-11-17 | 61.55 | $45.25 | 232304 |
| 2022-11-16 | 61.92 | $45.31 | 519300 |
| 2022-11-15 | 62.70 | $45.44 | 608323 |
| 2022-11-14 | 61.82 | $45.19 | 541008 |
| 2022-11-11 | 65.21 | $45.77 | 449927 |
| 2022-11-10 | 62.55 | $44.98 | 948233 |
| 2022-11-09 | 51.82 | $42.55 | 375900 |
| 2022-11-08 | 56.51 | $43.29 | 451200 |
| 2022-11-07 | 53.49 | $42.73 | 988500 |
| 2022-11-04 | 52.31 | $42.52 | 456100 |
| 2022-11-03 | 47.08 | $41.66 | 586000 |
| 2022-11-02 | 47.71 | $41.77 | 619900 |
| 2022-11-01 | 49.50 | $42.08 | 722500 |
| 2022-10-31 | 47.39 | $41.73 | 810700 |
| 2022-10-28 | 49.00 | $42.02 | 701349 |
| 2022-10-27 | 46.43 | $41.59 | 508306 |
| 2022-10-26 | 49.11 | $42.08 | 757731 |
| 2022-10-25 | 47.59 | $41.82 | 394933 |
| 2022-10-24 | 41.78 | $40.91 | 649000 |
| 2022-10-21 | 43.49 | $41.25 | 679800 |
| 2022-10-20 | 38.57 | $40.55 | 787400 |
| 2022-10-19 | 38.28 | $40.51 | 668900 |
| 2022-10-18 | 39.48 | $40.78 | 411100 |
| 2022-10-17 | 40.19 | $40.94 | 568000 |
| 2022-10-14 | 37.24 | $40.50 | 569100 |
| 2022-10-13 | 39.88 | $41.12 | 1.0M |
| 2022-10-12 | 37.72 | $40.80 | 493200 |
| 2022-10-11 | 38.84 | $41.07 | 659500 |
| 2022-10-10 | 40.48 | $41.46 | 582944 |
| 2022-10-07 | 41.21 | $41.63 | 485200 |
| 2022-10-06 | 43.05 | $42.06 | 586400 |
| 2022-10-05 | 44.83 | $42.46 | 430600 |
| 2022-10-04 | 46.90 | $42.91 | 697300 |
| 2022-10-03 | 39.40 | $41.64 | 438418 |
| 2022-09-30 | 33.73 | $40.83 | 860533 |
| 2022-09-29 | 35.36 | $41.25 | 424409 |
| 2022-09-28 | 36.77 | $41.60 | 534345 |
| 2022-09-27 | 31.12 | $40.84 | 548649 |
| 2022-09-26 | 32.35 | $41.18 | 591502 |
| 2022-09-23 | 35.05 | $41.88 | 1.0M |
| 2022-09-22 | 38.70 | $42.71 | 746533 |
| 2022-09-21 | 36.19 | $42.38 | 490200 |
| 2022-09-20 | 38.51 | $42.89 | 1.1M |
| 2022-09-19 | 40.74 | $43.35 | 376013 |
| 2022-09-16 | 39.36 | $43.16 | 562146 |
| 2022-09-15 | 39.40 | $43.17 | 326330 |
| 2022-09-14 | 41.09 | $43.54 | 330421 |
| 2022-09-13 | 36.79 | $42.92 | 869221 |
| 2022-09-12 | 43.67 | $44.33 | 297000 |
| 2022-09-09 | 43.24 | $44.27 | 287432 |
| 2022-09-08 | 37.43 | $43.50 | 368410 |
| 2022-09-07 | 33.13 | $42.99 | 516700 |
| 2022-09-06 | 33.34 | $43.04 | 781704 |
| 2022-09-02 | 36.57 | $43.76 | 385435 |
| 2022-09-01 | 38.74 | $44.20 | 355900 |
| 2022-08-31 | 41.75 | $44.76 | 665326 |
| 2022-08-30 | 42.94 | $44.97 | 325700 |
| 2022-08-29 | 43.16 | $45.01 | 358615 |
| 2022-08-26 | 45.56 | $45.44 | 412310 |
| 2022-08-25 | 52.85 | $46.56 | 329521 |
| 2022-08-24 | 49.20 | $46.03 | 953616 |
| 2022-08-23 | 49.54 | $46.08 | 825000 |
| 2022-08-22 | 48.65 | $45.95 | 828825 |
| 2022-08-19 | 51.85 | $46.43 | 357119 |
| 2022-08-18 | 57.87 | $47.23 | 197600 |
| 2022-08-17 | 59.25 | $47.40 | 911605 |
| 2022-08-16 | 60.39 | $47.54 | 239100 |
| 2022-08-15 | 61.59 | $47.69 | 272132 |
| 2022-08-12 | 60.85 | $47.54 | 312439 |
| 2022-08-11 | 57.93 | $46.97 | 263000 |
| 2022-08-10 | 58.00 | $46.98 | 297300 |
| 2022-08-09 | 50.44 | $45.69 | 531000 |
| 2022-08-08 | 53.26 | $46.09 | 364611 |
| 2022-08-05 | 53.41 | $46.11 | 657000 |
| 2022-08-04 | 55.52 | $46.41 | 247300 |
| 2022-08-03 | 55.94 | $46.47 | 195900 |
| 2022-08-02 | 56.68 | $46.58 | 256346 |
| 2022-08-01 | 63.49 | $47.51 | 645700 |
| 2022-07-29 | 60.17 | $46.83 | 524609 |
| 2022-07-28 | 58.09 | $46.44 | 412700 |
| 2022-07-27 | 55.90 | $46.05 | 357400 |
| 2022-07-26 | 50.21 | $45.15 | 920700 |
| 2022-07-25 | 53.73 | $45.63 | 433310 |
| 2022-07-22 | 53.47 | $45.59 | 268500 |
| 2022-07-21 | 52.84 | $45.49 | 248900 |
| 2022-07-20 | 48.94 | $44.89 | 431000 |
| 2022-07-19 | 47.78 | $44.72 | 210718 |
| 2022-07-18 | 43.23 | $44.09 | 720440 |
| 2022-07-15 | 42.40 | $43.98 | 316300 |
| 2022-07-14 | 39.08 | $43.55 | 1.0M |
| 2022-07-13 | 41.40 | $43.99 | 935928 |
| 2022-07-12 | 42.54 | $44.20 | 378435 |
| 2022-07-11 | 42.25 | $44.16 | 403343 |
| 2022-07-08 | 45.63 | $44.78 | 283733 |
| 2022-07-07 | 43.98 | $44.54 | 680336 |
| 2022-07-06 | 39.25 | $43.89 | 380900 |
| 2022-07-05 | 39.59 | $43.96 | 277400 |
| 2022-07-01 | 41.05 | $44.26 | 420628 |
| 2022-06-30 | 39.72 | $44.07 | 499323 |
| 2022-06-29 | 40.12 | $44.16 | 434300 |
| 2022-06-28 | 40.83 | $44.32 | 393547 |
| 2022-06-27 | 40.96 | $44.35 | 330545 |
| 2022-06-24 | 42.85 | $44.79 | 288100 |
| 2022-06-23 | 37.43 | $43.92 | 412103 |
| 2022-06-22 | 35.43 | $43.62 | 327600 |
| 2022-06-21 | 36.31 | $43.86 | 526106 |
| 2022-06-17 | 33.49 | $43.43 | 795700 |
| 2022-06-16 | 35.29 | $43.95 | 379531 |
| 2022-06-15 | 37.49 | $44.55 | 498547 |
| 2022-06-14 | 34.65 | $44.11 | 967100 |
| 2022-06-13 | 35.74 | $44.42 | 487900 |
| 2022-06-10 | 40.46 | $45.63 | 606241 |
| 2022-06-09 | 44.37 | $46.48 | 346317 |
| 2022-06-08 | 45.70 | $46.75 | 8.3M |
| 2022-06-07 | 49.02 | $47.39 | 319145 |
| 2022-06-06 | 48.18 | $47.24 | 333400 |
| 2022-06-03 | 46.69 | $46.97 | 440200 |
| 2022-06-02 | 52.27 | $48.02 | 221100 |
| 2022-06-01 | 49.54 | $47.52 | 294306 |
| 2022-05-31 | 49.26 | $47.47 | 376600 |
| 2022-05-27 | 52.30 | $48.03 | 431918 |
| 2022-05-26 | 51.02 | $47.78 | 364200 |
| 2022-05-25 | 48.99 | $47.39 | 299700 |
| 2022-05-24 | 48.36 | $47.27 | 369100 |
| 2022-05-23 | 49.62 | $47.53 | 371508 |
| 2022-05-20 | 47.06 | $47.02 | 686800 |
| 2022-05-19 | 44.04 | $46.45 | 710600 |
| 2022-05-18 | 41.95 | $46.07 | 884300 |
| 2022-05-17 | 43.79 | $46.52 | 1.1M |
| 2022-05-16 | 41.91 | $46.17 | 1.3M |
| 2022-05-13 | 42.77 | $46.39 | 1.4M |
| 2022-05-12 | 37.88 | $45.50 | 2.2M |
| 2022-05-11 | 35.05 | $45.02 | 1.0M |
| 2022-05-10 | 36.67 | $45.51 | 768907 |
| 2022-05-09 | 36.33 | $45.45 | 1.1M |
| 2022-05-06 | 40.97 | $46.77 | 533318 |
| 2022-05-05 | 39.86 | $46.57 | 584502 |
| 2022-05-04 | 45.36 | $47.93 | 464303 |
| 2022-05-03 | 40.30 | $47.05 | 515800 |
| 2022-05-02 | 38.01 | $46.68 | 585500 |
| 2022-04-29 | 37.83 | $46.65 | 341800 |
| 2022-04-28 | 40.08 | $47.25 | 607000 |
| 2022-04-27 | 34.85 | $46.40 | 546700 |
| 2022-04-26 | 33.49 | $46.19 | 693200 |
| 2022-04-25 | 37.10 | $47.22 | 689200 |
| 2022-04-22 | 35.03 | $46.90 | 377000 |
| 2022-04-21 | 37.73 | $47.63 | 760900 |
| 2022-04-20 | 39.06 | $47.97 | 290600 |
| 2022-04-19 | 36.36 | $47.54 | 510500 |
| 2022-04-18 | 36.43 | $47.56 | 398546 |
| 2022-04-14 | 38.21 | $48.06 | 337500 |
| 2022-04-13 | 38.67 | $48.19 | 714500 |
| 2022-04-12 | 34.54 | $47.48 | 697747 |
| 2022-04-11 | 36.76 | $48.15 | 816902 |
| 2022-04-08 | 39.50 | $48.91 | 242408 |
| 2022-04-07 | 40.52 | $49.18 | 267904 |
| 2022-04-06 | 40.85 | $49.27 | 443612 |
| 2022-04-05 | 43.95 | $50.08 | 719000 |
| 2022-04-04 | 49.69 | $51.38 | 240602 |
| 2022-04-01 | 47.90 | $51.02 | 248600 |
| 2022-03-31 | 46.49 | $50.74 | 413144 |
| 2022-03-30 | 49.25 | $51.35 | 2.8M |
| 2022-03-29 | 52.13 | $51.95 | 314302 |
| 2022-03-28 | 47.18 | $50.94 | 354500 |
| 2022-03-25 | 50.84 | $51.68 | 331613 |
| 2022-03-24 | 50.74 | $51.66 | 428820 |
| 2022-03-23 | 47.98 | $51.10 | 342101 |
| 2022-03-22 | 49.63 | $51.45 | 501300 |
| 2022-03-21 | 49.16 | $51.35 | 348400 |
| 2022-03-18 | 49.07 | $51.33 | 417040 |
| 2022-03-17 | 46.32 | $50.73 | 679400 |
| 2022-03-16 | 43.98 | $50.24 | 676900 |
| 2022-03-15 | 38.41 | $49.17 | 1.3M |
| 2022-03-14 | 33.41 | $48.32 | 768705 |
| 2022-03-11 | 32.92 | $48.24 | 1.3M |
| 2022-03-10 | 35.51 | $49.08 | 775620 |
| 2022-03-09 | 36.06 | $49.25 | 377900 |
| 2022-03-08 | 27.95 | $47.94 | 442400 |
| 2022-03-07 | 29.90 | $48.65 | 572500 |
| 2022-03-04 | 35.91 | $50.44 | 735600 |
| 2022-03-03 | 38.36 | $51.04 | 529202 |
| 2022-03-02 | 39.73 | $51.36 | 762121 |
| 2022-03-01 | 37.95 | $51.09 | 651800 |
| 2022-02-28 | 41.59 | $51.93 | 786700 |
| 2022-02-25 | 43.52 | $52.34 | 2.3M |
| 2022-02-24 | 35.93 | $51.24 | 500548 |
| 2022-02-23 | 37.14 | $51.52 | 283700 |
| 2022-02-22 | 39.71 | $52.09 | 354530 |
| 2022-02-18 | 41.64 | $52.49 | 720200 |
| 2022-02-17 | 42.08 | $52.58 | 355400 |
| 2022-02-16 | 46.11 | $53.37 | 559605 |
| 2022-02-15 | 46.05 | $53.36 | 296400 |
| 2022-02-14 | 42.18 | $52.75 | 263000 |
| 2022-02-11 | 41.92 | $52.71 | 256508 |
| 2022-02-10 | 43.89 | $53.13 | 267100 |
| 2022-02-09 | 48.40 | $54.01 | 191600 |
| 2022-02-08 | 43.51 | $53.23 | 255200 |
| 2022-02-07 | 41.34 | $52.91 | 257500 |
| 2022-02-04 | 41.28 | $52.90 | 423700 |
| 2022-02-03 | 38.48 | $52.48 | 408835 |
| 2022-02-02 | 43.71 | $53.59 | 397836 |
| 2022-02-01 | 37.86 | $52.78 | 447300 |
| 2022-01-31 | 37.95 | $52.80 | 363602 |
| 2022-01-28 | 29.15 | $51.73 | 572315 |
| 2022-01-27 | 26.94 | $51.49 | 847706 |
| 2022-01-26 | 29.73 | $52.25 | 592449 |
| 2022-01-25 | 33.01 | $53.02 | 404300 |
| 2022-01-24 | 33.66 | $53.16 | 718906 |
| 2022-01-21 | 34.66 | $53.38 | 596845 |
| 2022-01-20 | 35.58 | $53.58 | 389100 |
| 2022-01-19 | 36.65 | $53.81 | 341841 |
| 2022-01-18 | 39.89 | $54.47 | 405400 |
| 2022-01-14 | 44.68 | $55.31 | 310913 |
| 2022-01-13 | 45.30 | $55.41 | 372900 |
| 2022-01-12 | 48.88 | $55.97 | 367600 |
| 2022-01-11 | 43.08 | $55.21 | 401723 |
| 2022-01-10 | 39.02 | $54.74 | 2.0M |
| 2022-01-07 | 39.94 | $54.90 | 403448 |
| 2022-01-06 | 41.57 | $55.18 | 436522 |
| 2022-01-05 | 44.21 | $55.61 | 438622 |
| 2022-01-04 | 45.68 | $55.84 | 686843 |
| 2022-01-03 | 39.52 | $55.10 | 550400 |
| 2021-12-31 | 39.35 | $55.08 | 200721 |
| 2021-12-30 | 39.01 | $55.04 | 395533 |
| 2021-12-29 | 39.75 | $55.18 | 334200 |
| 2021-12-28 | 40.95 | $55.41 | 447823 |
| 2021-12-27 | 40.73 | $55.38 | 470600 |
| 2021-12-23 | 40.98 | $55.43 | 373200 |
| 2021-12-22 | 39.02 | $55.15 | 380000 |
| 2021-12-21 | 38.40 | $55.06 | 376737 |
| 2021-12-20 | 44.88 | $56.40 | 559300 |
| 2021-12-17 | 47.61 | $56.88 | 276500 |
| 2021-12-16 | 51.79 | $57.55 | 385245 |
| 2021-12-15 | 51.55 | $57.51 | 551321 |
| 2021-12-14 | 45.09 | $56.52 | 1.9M |
| 2021-12-13 | 44.80 | $56.48 | 3.0M |
| 2021-12-10 | 48.16 | $57.05 | 150244 |
| 2021-12-09 | 48.03 | $57.03 | 275800 |
| 2021-12-08 | 50.94 | $57.51 | 252726 |
| 2021-12-07 | 51.25 | $57.56 | 350400 |
| 2021-12-06 | 42.57 | $56.24 | 319200 |
| 2021-12-03 | 42.34 | $56.21 | 609000 |
| 2021-12-02 | 39.38 | $55.81 | 352210 |
| 2021-12-01 | 32.36 | $54.96 | 277722 |
| 2021-11-30 | 34.13 | $55.36 | 647230 |
| 2021-11-29 | 36.70 | $55.90 | 346605 |
| 2021-11-26 | 36.84 | $55.93 | 815921 |
| 2021-11-24 | 44.90 | $57.35 | 449844 |
| 2021-11-23 | 49.69 | $58.01 | 276639 |
| 2021-11-22 | 49.61 | $58.00 | 189600 |
| 2021-11-19 | 51.18 | $58.21 | 253200 |
| 2021-11-18 | 50.55 | $58.12 | 219126 |
| 2021-11-17 | 49.78 | $58.01 | 238338 |
| 2021-11-16 | 51.64 | $58.28 | 247800 |
| 2021-11-15 | 52.40 | $58.39 | 273800 |
| 2021-11-12 | 53.20 | $58.51 | 345700 |
| 2021-11-11 | 47.93 | $57.68 | 177800 |
| 2021-11-10 | 45.47 | $57.33 | 261226 |
| 2021-11-09 | 51.18 | $58.20 | 299100 |
| 2021-11-08 | 54.31 | $58.62 | 255737 |
| 2021-11-05 | 55.46 | $58.77 | 184600 |
| 2021-11-04 | 54.92 | $58.68 | 242600 |
| 2021-11-03 | 52.40 | $58.27 | 425814 |
| 2021-11-02 | 50.61 | $57.99 | 682131 |
| 2021-11-01 | 50.68 | $58.00 | 758400 |
| 2021-10-29 | 45.45 | $57.21 | 2.4M |
| 2021-10-28 | 45.80 | $57.27 | 3.0M |
| 2021-10-27 | 42.51 | $56.80 | 3.1M |
| 2021-10-26 | 44.82 | $57.22 | 3.4M |
| 2021-10-25 | 44.87 | $57.23 | 5.1M |
| 2021-10-22 | 44.75 | $57.21 | 6.9M |
| 2021-10-21 | 41.76 | $56.75 | 4.6M |
| 2021-10-20 | 46.77 | $57.71 | 1.2M |
| 2021-10-19 | 47.62 | $57.86 | 1.7M |
| 2021-10-18 | 45.16 | $57.47 | 1.0M |
| 2021-10-15 | 46.93 | $57.80 | 464500 |
| 2021-10-14 | 43.08 | $57.20 | 268807 |
| 2021-10-13 | 39.39 | $56.67 | 256900 |
| 2021-10-12 | 39.52 | $56.70 | 180000 |
| 2021-10-11 | 41.26 | $57.08 | 256000 |
| 2021-10-08 | 39.74 | $56.85 | 1.4M |
| 2021-10-07 | 40.70 | $57.07 | 243128 |
| 2021-10-06 | 38.85 | $56.78 | 398145 |
| 2021-10-05 | 40.94 | $57.28 | 284032 |
| 2021-10-04 | 38.68 | $56.92 | 360900 |
| 2021-10-01 | 46.35 | $58.56 | 324131 |
| 2021-09-30 | 47.33 | $58.74 | 365935 |
| 2021-09-29 | 51.08 | $59.40 | 182600 |
| 2021-09-28 | 50.80 | $59.35 | 309700 |
| 2021-09-27 | 59.27 | $60.66 | 300432 |
| 2021-09-24 | 59.71 | $60.72 | 765443 |
| 2021-09-23 | 61.41 | $60.96 | 161211 |
| 2021-09-22 | 59.34 | $60.51 | 214600 |
| 2021-09-21 | 62.75 | $60.99 | 193813 |
| 2021-09-20 | 60.60 | $60.51 | 322513 |
| 2021-09-17 | 66.70 | $61.31 | 245600 |
| 2021-09-16 | 70.58 | $61.77 | 600800 |
| 2021-09-15 | 71.61 | $61.89 | 578200 |
| 2021-09-14 | 69.57 | $61.31 | 264800 |
| 2021-09-13 | 72.65 | $61.67 | 206000 |
| 2021-09-10 | 69.63 | $60.82 | 387300 |
| 2021-09-09 | 69.89 | $60.85 | 202100 |
| 2021-09-08 | 68.21 | $60.40 | 694242 |
| 2021-09-07 | 70.28 | $60.65 | 562300 |
| 2021-09-03 | 68.10 | $60.06 | 463600 |
| 2021-09-02 | 60.24 | $58.38 | 236334 |
| 2021-09-01 | 58.98 | $58.16 | 260347 |
| 2021-08-31 | 53.59 | $57.31 | 310500 |
| 2021-08-30 | 51.00 | $56.95 | 277103 |
| 2021-08-27 | 51.60 | $57.03 | 387309 |
| 2021-08-26 | 48.85 | $56.65 | 290337 |
| 2021-08-25 | 50.43 | $56.87 | 195245 |
| 2021-08-24 | 51.43 | $57.01 | 237200 |
| 2021-08-23 | 47.69 | $56.48 | 222033 |
| 2021-08-20 | 42.25 | $55.80 | 303400 |
| 2021-08-19 | 42.32 | $55.81 | 412138 |
| 2021-08-18 | 45.32 | $56.29 | 277040 |
| 2021-08-17 | 47.52 | $56.62 | 334804 |
| 2021-08-16 | 50.79 | $57.08 | 226336 |
| 2021-08-13 | 54.01 | $57.50 | 237200 |
| 2021-08-12 | 52.86 | $57.33 | 190900 |
| 2021-08-11 | 54.07 | $57.49 | 238000 |
| 2021-08-10 | 49.09 | $56.77 | 324800 |
| 2021-08-09 | 48.72 | $56.72 | 221935 |
| 2021-08-06 | 48.86 | $56.74 | 376700 |
| 2021-08-05 | 49.70 | $56.87 | 219800 |
| 2021-08-04 | 47.38 | $56.52 | 249800 |
| 2021-08-03 | 51.50 | $57.16 | 651500 |
| 2021-08-02 | 48.37 | $56.69 | 481700 |
| 2021-07-30 | 44.76 | $56.19 | 310908 |
| 2021-07-29 | 48.43 | $56.76 | 584630 |
| 2021-07-28 | 47.28 | $56.60 | 458211 |
| 2021-07-27 | 45.17 | $56.31 | 241019 |
| 2021-07-26 | 46.95 | $56.60 | 491212 |
| 2021-07-23 | 48.39 | $56.83 | 362214 |
| 2021-07-22 | 46.14 | $56.50 | 149200 |
| 2021-07-21 | 46.37 | $56.54 | 266917 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.46
2026-07-17
Close Price
$73.09
Vol: 886300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.59
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -83.46 | $73.09 | 886300 |
| 2026-07-16 | -89.60 | $74.16 | 643931 |
| 2026-07-15 | -63.20 | $75.48 | 781635 |
| 2026-07-14 | -57.20 | $75.78 | 1.3M |
| 2026-07-13 | -76.60 | $74.81 | 780743 |
| 2026-07-10 | -39.97 | $76.33 | 564447 |
| 2026-07-09 | -50.74 | $75.55 | 956716 |
| 2026-07-08 | -63.55 | $74.77 | 2.9M |
| 2026-07-07 | -56.81 | $75.18 | 1.1M |
| 2026-07-06 | -26.77 | $77.01 | 485700 |
| 2026-07-02 | -56.16 | $75.22 | 1.4M |
| 2026-07-01 | -56.16 | $75.22 | 863400 |
| 2026-06-30 | -54.68 | $75.31 | 707716 |
| 2026-06-29 | -55.67 | $75.25 | 591940 |
| 2026-06-26 | -60.26 | $74.97 | 3.7M |
| 2026-06-25 | -53.53 | $75.38 | 1.6M |
| 2026-06-24 | -63.38 | $74.78 | 1.1M |
| 2026-06-23 | -61.41 | $74.90 | 732800 |
| 2026-06-22 | -8.21 | $78.14 | 820741 |
| 2026-06-18 | -3.75 | $77.94 | 956800 |
| 2026-06-17 | -21.01 | $76.61 | 1.7M |
| 2026-06-16 | -12.44 | $76.35 | 1.4M |
| 2026-06-15 | -3.56 | $76.34 | 1.7M |
| 2026-06-12 | -32.89 | $75.08 | 862485 |
| 2026-06-11 | -41.91 | $74.74 | 1.3M |
| 2026-06-10 | -97.88 | $72.63 | 2.1M |
| 2026-06-09 | -70.64 | $73.89 | 2.4M |
| 2026-06-08 | -48.55 | $74.65 | 976900 |
| 2026-06-05 | -77.03 | $73.67 | 1.8M |
| 2026-06-04 | -1.45 | $76.27 | 1.8M |
| 2026-06-03 | -7.33 | $76.04 | 1.4M |
| 2026-06-02 | -2.53 | $75.78 | 1.1M |
| 2026-06-01 | -11.80 | $75.35 | 1.9M |
| 2026-05-29 | -7.80 | $75.53 | 1.2M |
| 2026-05-28 | -10.69 | $75.40 | 1.1M |
| 2026-05-27 | -16.19 | $74.97 | 1.5M |
| 2026-05-26 | -7.65 | $75.45 | 866036 |
| 2026-05-22 | -24.73 | $74.49 | 1.4M |
| 2026-05-21 | -29.36 | $74.23 | 2.1M |
| 2026-05-20 | -29.28 | $74.17 | 2.7M |
| 2026-05-19 | -40.41 | $73.52 | 1.6M |
| 2026-05-18 | -32.36 | $73.99 | 2.9M |
| 2026-05-15 | -30.31 | $74.11 | 2.1M |
| 2026-05-14 | -15.24 | $74.99 | 3.1M |
| 2026-05-13 | -1.88 | $75.77 | 2.3M |
| 2026-05-12 | -2.96 | $74.96 | 1.6M |
| 2026-05-11 | -2.37 | $74.99 | 839028 |
| 2026-05-08 | -4.16 | $74.88 | 781102 |
| 2026-05-07 | -15.27 | $73.98 | 2.2M |
| 2026-05-06 | -2.59 | $74.55 | 948500 |
| 2026-05-05 | -38.52 | $72.53 | 817500 |
| 2026-05-04 | -43.03 | $71.65 | 4.4M |
| 2026-05-01 | -39.86 | $71.83 | 722729 |
| 2026-04-30 | -27.77 | $72.51 | 1.5M |
| 2026-04-29 | -61.86 | $70.57 | 1.4M |
| 2026-04-28 | -41.61 | $71.19 | 1.1M |
| 2026-04-27 | -37.98 | $71.20 | 1.4M |
| 2026-04-24 | -39.38 | $71.03 | 2.7M |
| 2026-04-23 | -42.21 | $70.81 | 1.5M |
| 2026-04-22 | -35.14 | $71.36 | 751722 |
| 2026-04-21 | -40.93 | $70.91 | 2.1M |
| 2026-04-20 | -18.02 | $72.69 | 1.3M |
| 2026-04-17 | -8.65 | $73.39 | 1.4M |
| 2026-04-16 | -8.65 | $72.76 | 4.7M |
| 2026-04-15 | -11.49 | $72.55 | 4.6M |
| 2026-04-14 | -8.92 | $72.74 | 722706 |
| 2026-04-13 | -18.78 | $72.01 | 1.1M |
| 2026-04-10 | -20.68 | $71.87 | 1.2M |
| 2026-04-09 | -20.14 | $71.91 | 6.0M |
| 2026-04-08 | -6.35 | $72.93 | 4.6M |
| 2026-04-07 | -37.31 | $69.73 | 1.8M |
| 2026-04-06 | -35.29 | $69.85 | 931000 |
| 2026-04-02 | -39.50 | $69.60 | 1.6M |
| 2026-04-01 | -21.85 | $70.65 | 3.2M |
| 2026-03-31 | -54.46 | $68.91 | 2.5M |
| 2026-03-30 | -89.83 | $66.65 | 1.9M |
| 2026-03-27 | -93.21 | $66.53 | 2.3M |
| 2026-03-26 | -84.16 | $67.54 | 1.3M |
| 2026-03-25 | -67.39 | $69.17 | 2.9M |
| 2026-03-24 | -79.32 | $68.01 | 3.1M |
| 2026-03-23 | -77.26 | $68.21 | 5.1M |
| 2026-03-20 | -97.33 | $66.26 | 2.1M |
| 2026-03-19 | -83.37 | $68.55 | 4.4M |
| 2026-03-18 | -87.11 | $68.69 | 1.8M |
| 2026-03-17 | -77.94 | $69.43 | 1.9M |
| 2026-03-16 | -77.94 | $69.43 | 2.8M |
| 2026-03-13 | -95.99 | $68.01 | 1.7M |
| 2026-03-12 | -88.67 | $68.69 | 1.7M |
| 2026-03-11 | -74.97 | $69.96 | 2.3M |
| 2026-03-10 | -69.12 | $70.50 | 4.0M |
| 2026-03-09 | -76.16 | $69.85 | 5.1M |
| 2026-03-06 | -91.23 | $69.18 | 2.1M |
| 2026-03-05 | -80.09 | $70.12 | 3.1M |
| 2026-03-04 | -53.91 | $72.33 | 2.8M |
| 2026-03-03 | -71.80 | $70.82 | 3.6M |
| 2026-03-02 | -42.90 | $73.65 | 1.5M |
| 2026-02-27 | -19.65 | $75.40 | 1.8M |
| 2026-02-26 | -18.22 | $75.47 | 1.8M |
| 2026-02-25 | -18.46 | $75.44 | 714800 |
| 2026-02-24 | -30.26 | $74.52 | 1.0M |
| 2026-02-23 | -28.83 | $74.62 | 1.2M |
| 2026-02-20 | -26.16 | $74.68 | 1.1M |
| 2026-02-19 | -28.66 | $74.47 | 773556 |
| 2026-02-18 | -27.35 | $74.58 | 868224 |
| 2026-02-17 | -21.98 | $74.97 | 1.4M |
| 2026-02-13 | -4.14 | $76.52 | 1.4M |
| 2026-02-12 | -7.71 | $76.21 | 2.1M |
| 2026-02-11 | -2.19 | $76.69 | 1.6M |
| 2026-02-10 | -4.90 | $75.95 | 1.8M |
| 2026-02-09 | -1.39 | $74.56 | 2.2M |
| 2026-02-06 | -1.88 | $72.90 | 1.7M |
| 2026-02-05 | -36.03 | $70.27 | 1.4M |
| 2026-02-04 | -12.79 | $71.36 | 1.7M |
| 2026-02-03 | 0.00 | $70.76 | 1.8M |
| 2026-02-02 | -11.22 | $69.97 | 1.2M |
| 2026-01-30 | -9.40 | $69.91 | 1.8M |
| 2026-01-29 | -3.48 | $70.16 | 2.4M |
| 2026-01-28 | -15.83 | $69.39 | 1.9M |
| 2026-01-27 | -1.83 | $70.00 | 1.3M |
| 2026-01-26 | -23.45 | $69.05 | 1.2M |
| 2026-01-23 | -24.14 | $69.02 | 1.4M |
| 2026-01-22 | -18.85 | $69.25 | 1.3M |
| 2026-01-21 | -20.69 | $69.17 | 1.0M |
| 2026-01-20 | -41.61 | $68.26 | 1.8M |
| 2026-01-16 | -6.67 | $69.78 | 1.4M |
| 2026-01-15 | -9.66 | $69.65 | 1.8M |
| 2026-01-14 | -11.89 | $69.35 | 1.3M |
| 2026-01-13 | -36.11 | $68.87 | 1.2M |
| 2026-01-12 | -23.73 | $69.48 | 1.3M |
| 2026-01-09 | -33.67 | $68.99 | 2.2M |
| 2026-01-08 | -61.46 | $67.62 | 2.0M |
| 2026-01-07 | -61.05 | $67.64 | 1.7M |
| 2026-01-06 | -59.03 | $67.74 | 1.2M |
| 2026-01-05 | -57.00 | $67.84 | 1.3M |
| 2026-01-02 | -86.82 | $66.37 | 1.6M |
| 2025-12-31 | -96.15 | $65.91 | 638331 |
| 2025-12-30 | -94.40 | $66.10 | 829800 |
| 2025-12-29 | -91.91 | $66.22 | 1.4M |
| 2025-12-26 | -95.85 | $66.03 | 782923 |
| 2025-12-24 | -96.22 | $66.07 | 661526 |
| 2025-12-23 | -98.23 | $66.22 | 1.7M |
| 2025-12-22 | -40.82 | $69.16 | 1.4M |
| 2025-12-19 | -32.94 | $69.27 | 1.5M |
| 2025-12-18 | -38.41 | $68.76 | 1.6M |
| 2025-12-17 | -42.07 | $68.58 | 2.2M |
| 2025-12-16 | -23.17 | $69.51 | 913911 |
| 2025-12-15 | -6.91 | $70.31 | 2.8M |
| 2025-12-12 | -8.45 | $69.52 | 1.9M |
| 2025-12-11 | -1.73 | $69.70 | 1.3M |
| 2025-12-10 | -8.56 | $69.47 | 1.3M |
| 2025-12-09 | -22.00 | $68.92 | 990911 |
| 2025-12-08 | -25.92 | $68.76 | 2.5M |
| 2025-12-05 | -14.91 | $69.21 | 810500 |
| 2025-12-04 | -17.36 | $69.11 | 1.2M |
| 2025-12-03 | -36.19 | $68.34 | 1.6M |
| 2025-12-02 | -37.90 | $68.27 | 1.5M |
| 2025-12-01 | -37.41 | $68.29 | 1.2M |
| 2025-11-28 | -27.87 | $68.68 | 842024 |
| 2025-11-26 | -21.76 | $68.93 | 836500 |
| 2025-11-25 | -48.41 | $67.84 | 1.1M |
| 2025-11-24 | -52.81 | $67.66 | 1.2M |
| 2025-11-21 | -64.06 | $67.20 | 1.9M |
| 2025-11-20 | -99.02 | $65.77 | 2.9M |
| 2025-11-19 | -90.00 | $66.76 | 1.1M |
| 2025-11-18 | -87.35 | $66.85 | 1.7M |
| 2025-11-17 | -74.09 | $68.19 | 1.4M |
| 2025-11-14 | -18.64 | $69.41 | 1.2M |
| 2025-11-13 | -49.38 | $68.63 | 1.3M |
| 2025-11-12 | -5.47 | $69.67 | 1.7M |
| 2025-11-11 | -7.39 | $69.18 | 1.3M |
| 2025-11-10 | -7.04 | $69.09 | 881801 |
| 2025-11-07 | -13.49 | $68.79 | 1.3M |
| 2025-11-06 | -17.26 | $68.55 | 1.6M |
| 2025-11-05 | -22.32 | $68.31 | 3.2M |
| 2025-11-04 | -21.68 | $68.34 | 1.2M |
| 2025-11-03 | -7.58 | $69.01 | 1.0M |
| 2025-10-31 | -11.79 | $68.81 | 1.2M |
| 2025-10-30 | -15.16 | $68.65 | 1.3M |
| 2025-10-29 | -15.37 | $68.64 | 3.9M |
| 2025-10-28 | -2.53 | $69.25 | 1.2M |
| 2025-10-27 | -3.74 | $68.99 | 676000 |
| 2025-10-24 | -22.47 | $68.14 | 897800 |
| 2025-10-23 | -27.75 | $67.90 | 723321 |
| 2025-10-22 | -27.53 | $67.91 | 1.6M |
| 2025-10-21 | -22.47 | $68.14 | 1.0M |
| 2025-10-20 | -4.19 | $68.97 | 973406 |
| 2025-10-17 | -30.61 | $67.68 | 1.4M |
| 2025-10-16 | -38.55 | $67.33 | 1.9M |
| 2025-10-15 | -42.86 | $67.14 | 1.4M |
| 2025-10-14 | -66.21 | $66.11 | 1.0M |
| 2025-10-13 | -79.82 | $65.51 | 2.8M |
| 2025-10-10 | -96.60 | $64.77 | 4.4M |
| 2025-10-09 | -53.82 | $67.34 | 1.1M |
| 2025-10-08 | -47.45 | $67.54 | 699628 |
| 2025-10-07 | -41.40 | $67.73 | 3.1M |
| 2025-10-06 | -9.21 | $68.74 | 996740 |
| 2025-10-03 | -10.16 | $67.56 | 820200 |
| 2025-10-02 | -61.28 | $66.22 | 3.8M |
| 2025-10-01 | -47.54 | $66.21 | 1.8M |
| 2025-09-30 | -38.51 | $66.32 | 4.7M |
| 2025-09-29 | -30.25 | $66.55 | 1.2M |
| 2025-09-26 | -31.88 | $66.49 | 2.4M |
| 2025-09-25 | -32.15 | $66.48 | 953611 |
| 2025-09-24 | -23.71 | $66.79 | 1.1M |
| 2025-09-23 | -17.98 | $67.00 | 750500 |
| 2025-09-22 | -13.90 | $67.15 | 1.0M |
| 2025-09-19 | -24.52 | $66.76 | 1.1M |
| 2025-09-18 | -8.45 | $67.35 | 1.0M |
| 2025-09-17 | -15.53 | $67.09 | 1.1M |
| 2025-09-16 | -1.81 | $67.25 | 3.0M |
| 2025-09-15 | -3.01 | $67.21 | 1.1M |
| 2025-09-12 | -16.87 | $66.75 | 907400 |
| 2025-09-11 | -3.92 | $67.18 | 772300 |
| 2025-09-10 | -18.94 | $66.43 | 2.8M |
| 2025-09-09 | -26.25 | $66.21 | 1.1M |
| 2025-09-08 | -1.66 | $66.95 | 766114 |
| 2025-09-05 | -39.67 | $65.45 | 1.2M |
| 2025-09-04 | -39.76 | $65.09 | 1.1M |
| 2025-09-03 | -50.39 | $64.45 | 921217 |
| 2025-09-02 | -38.10 | $64.65 | 686608 |
| 2025-08-29 | -37.23 | $64.69 | 899705 |
| 2025-08-28 | -14.68 | $65.56 | 868329 |
| 2025-08-27 | -24.44 | $64.98 | 1.6M |
| 2025-08-26 | -20.17 | $65.23 | 703328 |
| 2025-08-25 | -18.46 | $65.33 | 692223 |
| 2025-08-22 | -5.30 | $66.10 | 994319 |
| 2025-08-21 | -23.42 | $65.04 | 1.1M |
| 2025-08-20 | -10.43 | $65.80 | 2.4M |
| 2025-08-19 | -5.64 | $66.08 | 769100 |
| 2025-08-18 | -1.88 | $66.29 | 1.1M |
| 2025-08-15 | -1.22 | $66.18 | 1.6M |
| 2025-08-14 | -8.26 | $65.05 | 563400 |
| 2025-08-13 | -2.21 | $65.46 | 912018 |
| 2025-08-12 | -0.75 | $65.47 | 461523 |
| 2025-08-11 | -4.71 | $64.29 | 776304 |
| 2025-08-08 | -2.97 | $64.39 | 1.2M |
| 2025-08-07 | -6.03 | $63.35 | 725237 |
| 2025-08-06 | -13.70 | $62.86 | 716123 |
| 2025-08-05 | -31.91 | $62.01 | 980691 |
| 2025-08-04 | -28.05 | $62.19 | 1.2M |
| 2025-08-01 | -49.25 | $61.20 | 1.6M |
| 2025-07-31 | -58.03 | $60.79 | 1.4M |
| 2025-07-30 | -51.61 | $61.09 | 2.2M |
| 2025-07-29 | -53.75 | $60.99 | 2.1M |
| 2025-07-28 | -46.47 | $61.33 | 1.3M |
| 2025-07-25 | -22.06 | $62.47 | 1.7M |
| 2025-07-24 | -6.64 | $63.19 | 1.5M |
| 2025-07-23 | -1.14 | $63.15 | 6.4M |
| 2025-07-22 | -58.70 | $60.23 | 1.8M |
| 2025-07-21 | -64.90 | $59.89 | 1.2M |
| 2025-07-18 | -83.84 | $59.21 | 4.6M |
| 2025-07-17 | -69.36 | $59.73 | 3.5M |
| 2025-07-16 | -78.55 | $59.40 | 5.7M |
| 2025-07-15 | -86.63 | $59.11 | 1.6M |
| 2025-07-14 | -69.08 | $59.74 | 1.3M |
| 2025-07-11 | -71.03 | $59.67 | 1.4M |
| 2025-07-10 | -57.94 | $60.14 | 747200 |
| 2025-07-09 | -49.58 | $60.44 | 831429 |
| 2025-07-08 | -51.81 | $60.36 | 2.7M |
| 2025-07-07 | -60.72 | $60.04 | 1.8M |
| 2025-07-03 | -20.06 | $61.50 | 482302 |
| 2025-07-02 | -22.56 | $61.41 | 642200 |
| 2025-07-01 | -23.12 | $61.39 | 1.9M |
| 2025-06-30 | -12.26 | $61.78 | 1.3M |
| 2025-06-27 | -4.74 | $62.05 | 1.2M |
| 2025-06-26 | -17.02 | $60.97 | 1.7M |
| 2025-06-25 | -61.70 | $59.71 | 1.3M |
| 2025-06-24 | -52.13 | $59.98 | 3.4M |
| 2025-06-23 | -72.34 | $59.41 | 1.0M |
| 2025-06-20 | -95.78 | $59.18 | 662600 |
| 2025-06-18 | -51.48 | $60.23 | 1.5M |
| 2025-06-17 | -77.64 | $59.61 | 841433 |
| 2025-06-16 | -45.82 | $60.30 | 1.1M |
| 2025-06-13 | -48.61 | $60.23 | 3.0M |
| 2025-06-12 | -29.57 | $60.69 | 1.2M |
| 2025-06-11 | -38.69 | $60.27 | 712446 |
| 2025-06-10 | -34.10 | $60.41 | 640100 |
| 2025-06-09 | -33.44 | $60.43 | 1.5M |
| 2025-06-06 | -34.43 | $60.40 | 1.7M |
| 2025-06-05 | -46.23 | $60.04 | 2.4M |
| 2025-06-04 | -25.57 | $60.67 | 1.2M |
| 2025-06-03 | -24.59 | $60.70 | 2.4M |
| 2025-06-02 | -0.33 | $61.44 | 952400 |
| 2025-05-30 | -22.22 | $60.71 | 1.1M |
| 2025-05-29 | -25.32 | $60.58 | 1.2M |
| 2025-05-28 | -31.16 | $60.27 | 1.1M |
| 2025-05-27 | -0.28 | $61.36 | 3.5M |
| 2025-05-23 | -3.41 | $59.82 | 601833 |
| 2025-05-22 | -24.00 | $59.27 | 558300 |
| 2025-05-21 | -21.67 | $59.22 | 1.0M |
| 2025-05-20 | -1.35 | $59.74 | 788300 |
| 2025-05-19 | -5.54 | $59.44 | 833241 |
| 2025-05-16 | -5.98 | $59.35 | 354900 |
| 2025-05-15 | -9.20 | $59.21 | 562645 |
| 2025-05-14 | -22.03 | $58.48 | 1.5M |
| 2025-05-13 | -8.77 | $59.16 | 726520 |
| 2025-05-12 | -0.76 | $59.57 | 564707 |
| 2025-05-09 | -8.44 | $58.96 | 473000 |
| 2025-05-08 | -8.57 | $58.84 | 1.7M |
| 2025-05-07 | -6.03 | $58.97 | 1.6M |
| 2025-05-06 | -2.20 | $59.33 | 373731 |
| 2025-05-05 | -1.25 | $59.27 | 540520 |
| 2025-05-02 | -2.18 | $58.88 | 754045 |
| 2025-05-01 | -7.94 | $58.30 | 405433 |
| 2025-04-30 | -5.66 | $58.53 | 646700 |
| 2025-04-29 | -1.09 | $58.99 | 641347 |
| 2025-04-28 | -0.81 | $58.77 | 525400 |
| 2025-04-25 | -0.22 | $57.93 | 1.3M |
| 2025-04-24 | -4.92 | $57.54 | 998117 |
| 2025-04-23 | -14.61 | $56.92 | 2.9M |
| 2025-04-22 | -20.02 | $56.74 | 1.2M |
| 2025-04-21 | -31.64 | $55.62 | 1.4M |
| 2025-04-17 | -30.19 | $55.76 | 579203 |
| 2025-04-16 | -40.98 | $54.72 | 886559 |
| 2025-04-15 | -36.71 | $55.22 | 2.7M |
| 2025-04-14 | -41.31 | $54.77 | 1.4M |
| 2025-04-11 | -49.90 | $53.93 | 3.0M |
| 2025-04-10 | -63.91 | $52.56 | 3.1M |
| 2025-04-09 | -44.48 | $54.46 | 1.5M |
| 2025-04-08 | -85.07 | $50.49 | 2.8M |
| 2025-04-07 | -87.32 | $50.27 | 4.6M |
| 2025-04-04 | -97.90 | $50.42 | 2.9M |
| 2025-04-03 | -97.41 | $53.55 | 2.5M |
| 2025-04-02 | -79.89 | $55.83 | 547444 |
| 2025-04-01 | -84.42 | $55.83 | 768600 |
| 2025-03-31 | -81.46 | $56.13 | 1.2M |
| 2025-03-28 | -65.65 | $56.65 | 1.5M |
| 2025-03-27 | -30.51 | $57.80 | 1.3M |
| 2025-03-26 | -28.70 | $57.86 | 807722 |
| 2025-03-25 | -4.53 | $58.66 | 1.4M |
| 2025-03-24 | -18.73 | $58.19 | 988300 |
| 2025-03-21 | -14.20 | $58.34 | 1.5M |
| 2025-03-20 | -13.90 | $58.35 | 677805 |
| 2025-03-19 | -3.93 | $58.68 | 885500 |
| 2025-03-18 | -9.42 | $58.00 | 1.7M |
| 2025-03-17 | -3.99 | $58.15 | 1.2M |
| 2025-03-14 | -2.88 | $57.52 | 4.5M |
| 2025-03-13 | -40.91 | $56.67 | 977400 |
| 2025-03-12 | -25.21 | $56.87 | 1.1M |
| 2025-03-11 | -66.94 | $55.86 | 1.4M |
| 2025-03-10 | -52.48 | $56.21 | 1.9M |
| 2025-03-07 | -4.96 | $57.36 | 1.2M |
| 2025-03-06 | -23.97 | $56.90 | 1.5M |
| 2025-03-05 | -6.20 | $57.33 | 2.6M |
| 2025-03-04 | -52.94 | $56.10 | 1.5M |
| 2025-03-03 | -31.17 | $56.55 | 2.2M |
| 2025-02-28 | -54.46 | $55.98 | 1.8M |
| 2025-02-27 | -37.50 | $56.36 | 833204 |
| 2025-02-26 | -20.54 | $56.74 | 2.5M |
| 2025-02-25 | -21.43 | $56.72 | 1.4M |
| 2025-02-24 | -48.66 | $56.11 | 767603 |
| 2025-02-21 | -36.16 | $56.39 | 2.8M |
| 2025-02-20 | -14.73 | $56.87 | 1.4M |
| 2025-02-19 | -19.05 | $56.76 | 884326 |
| 2025-02-18 | -1.17 | $57.17 | 1.6M |
| 2025-02-14 | -7.39 | $56.53 | 601100 |
| 2025-02-13 | -7.28 | $56.52 | 1.1M |
| 2025-02-12 | -41.06 | $55.50 | 2.5M |
| 2025-02-11 | -17.31 | $56.11 | 1.5M |
| 2025-02-10 | -16.20 | $56.11 | 1.7M |
| 2025-02-07 | -21.34 | $55.91 | 1.6M |
| 2025-02-06 | -1.54 | $56.68 | 739100 |
| 2025-02-05 | -7.05 | $56.41 | 569303 |
| 2025-02-04 | -24.54 | $55.74 | 1.4M |
| 2025-02-03 | -36.81 | $55.27 | 1.0M |
| 2025-01-31 | -21.93 | $55.84 | 2.3M |
| 2025-01-30 | -5.48 | $56.47 | 568400 |
| 2025-01-29 | -12.73 | $55.66 | 5.9M |
| 2025-01-28 | -7.45 | $55.83 | 1.2M |
| 2025-01-27 | -21.12 | $55.39 | 1.9M |
| 2025-01-24 | -4.66 | $55.92 | 2.7M |
| 2025-01-23 | -16.67 | $55.40 | 683241 |
| 2025-01-22 | -37.99 | $54.89 | 3.8M |
| 2025-01-21 | -34.55 | $55.01 | 2.0M |
| 2025-01-17 | -70.82 | $54.09 | 1.5M |
| 2025-01-16 | -78.01 | $53.80 | 1.7M |
| 2025-01-15 | -70.11 | $54.18 | 1.5M |
| 2025-01-14 | -88.91 | $53.39 | 1.4M |
| 2025-01-13 | -88.79 | $53.48 | 2.0M |
| 2025-01-10 | -98.76 | $53.35 | 1.1M |
| 2025-01-08 | -87.47 | $54.79 | 1.1M |
| 2025-01-07 | -83.65 | $54.97 | 860500 |
| 2025-01-06 | -81.32 | $55.08 | 2.7M |
| 2025-01-03 | -82.91 | $55.01 | 3.0M |
| 2025-01-02 | -87.37 | $54.81 | 784022 |
| 2024-12-31 | -86.47 | $54.89 | 2.1M |
| 2024-12-30 | -86.08 | $54.91 | 1.3M |
| 2024-12-27 | -77.06 | $55.37 | 3.4M |
| 2024-12-26 | -83.92 | $55.02 | 650700 |
| 2024-12-24 | -98.24 | $54.29 | 444400 |
| 2024-12-23 | -84.31 | $55.86 | 1.5M |
| 2024-12-20 | -90.20 | $55.62 | 1.6M |
| 2024-12-19 | -94.67 | $55.75 | 2.1M |
| 2024-12-18 | -93.65 | $55.61 | 881900 |
| 2024-12-17 | -59.39 | $56.96 | 1.9M |
| 2024-12-16 | -54.82 | $57.14 | 1.2M |
| 2024-12-13 | -45.69 | $57.50 | 1.0M |
| 2024-12-12 | -27.67 | $58.21 | 1.5M |
| 2024-12-11 | -14.47 | $58.73 | 3.4M |
| 2024-12-10 | -35.03 | $57.92 | 1.0M |
| 2024-12-09 | -25.63 | $58.29 | 1.2M |
| 2024-12-06 | -12.94 | $58.79 | 1.5M |
| 2024-12-05 | -14.72 | $58.72 | 1.5M |
| 2024-12-04 | -11.17 | $58.86 | 3.1M |
| 2024-12-03 | -2.79 | $59.19 | 3.9M |
| 2024-12-02 | -4.11 | $58.39 | 3.0M |
| 2024-11-29 | -14.55 | $57.65 | 939113 |
| 2024-11-27 | -67.91 | $56.22 | 1.8M |
| 2024-11-26 | -61.57 | $56.39 | 2.3M |
| 2024-11-25 | -50.37 | $56.69 | 3.7M |
| 2024-11-22 | -64.55 | $56.31 | 4.6M |
| 2024-11-21 | -80.22 | $55.89 | 543000 |
| 2024-11-20 | -86.57 | $55.72 | 1.5M |
| 2024-11-19 | -62.22 | $56.13 | 830934 |
| 2024-11-18 | -57.98 | $56.26 | 586301 |
| 2024-11-15 | -69.38 | $55.91 | 882700 |
| 2024-11-14 | -60.91 | $56.17 | 1.1M |
| 2024-11-13 | -64.15 | $56.11 | 606700 |
| 2024-11-12 | -47.17 | $56.65 | 743139 |
| 2024-11-11 | -26.82 | $57.59 | 441746 |
| 2024-11-08 | -37.63 | $57.44 | 714700 |
| 2024-11-07 | -25.00 | $57.94 | 1.4M |
| 2024-11-06 | -37.37 | $57.45 | 1.6M |
| 2024-11-05 | -42.93 | $57.23 | 523627 |
| 2024-11-04 | -66.90 | $56.36 | 829100 |
| 2024-11-01 | -68.33 | $56.30 | 483000 |
| 2024-10-31 | -70.24 | $56.33 | 948300 |
| 2024-10-30 | -63.68 | $56.63 | 484738 |
| 2024-10-29 | -64.33 | $56.60 | 515700 |
| 2024-10-28 | -78.32 | $56.03 | 1.5M |
| 2024-10-25 | -86.30 | $55.64 | 967449 |
| 2024-10-24 | -86.50 | $55.63 | 883100 |
| 2024-10-23 | -96.13 | $55.19 | 777500 |
| 2024-10-22 | -95.56 | $56.35 | 1.2M |
| 2024-10-21 | -94.91 | $57.11 | 869200 |
| 2024-10-18 | -86.47 | $58.03 | 322300 |
| 2024-10-17 | -96.37 | $57.73 | 504200 |
| 2024-10-16 | -86.47 | $58.03 | 1.1M |
| 2024-10-15 | -88.10 | $57.69 | 1.0M |
| 2024-10-14 | -53.87 | $58.84 | 534024 |
| 2024-10-11 | -55.06 | $58.80 | 1.4M |
| 2024-10-10 | -58.93 | $58.67 | 1.9M |
| 2024-10-09 | -58.33 | $58.69 | 513300 |
| 2024-10-08 | -39.47 | $59.00 | 495014 |
| 2024-10-07 | -43.78 | $58.82 | 483728 |
| 2024-10-04 | -27.75 | $59.49 | 675700 |
| 2024-10-03 | -43.22 | $58.77 | 2.3M |
| 2024-10-02 | -37.93 | $59.00 | 1.1M |
| 2024-10-01 | -30.11 | $59.34 | 1.6M |
| 2024-09-30 | -31.49 | $59.28 | 625431 |
| 2024-09-27 | -41.61 | $58.84 | 1.8M |
| 2024-09-26 | -4.60 | $60.45 | 9.0M |
| 2024-09-25 | -30.31 | $58.76 | 1.2M |
| 2024-09-24 | -28.33 | $58.83 | 2.5M |
| 2024-09-23 | -12.75 | $59.38 | 1.6M |
| 2024-09-20 | -23.51 | $59.00 | 1.0M |
| 2024-09-19 | -23.51 | $59.00 | 1.2M |
| 2024-09-18 | -66.86 | $57.47 | 2.6M |
| 2024-09-17 | -60.06 | $57.71 | 1.7M |
| 2024-09-16 | -39.94 | $58.42 | 2.0M |
| 2024-09-13 | -55.81 | $57.86 | 1.4M |
| 2024-09-12 | -46.74 | $58.18 | 633830 |
| 2024-09-11 | -52.94 | $57.58 | 1.9M |
| 2024-09-10 | -57.47 | $57.29 | 630000 |
| 2024-09-09 | -40.28 | $57.51 | 1.9M |
| 2024-09-06 | -54.30 | $56.42 | 3.6M |
| 2024-09-05 | -20.57 | $58.52 | 1.1M |
| 2024-09-04 | -25.44 | $58.11 | 1.4M |
| 2024-09-03 | -13.36 | $58.69 | 3.1M |
| 2024-08-30 | -2.97 | $59.54 | 2.2M |
| 2024-08-29 | -6.28 | $59.18 | 3.9M |
| 2024-08-28 | -5.95 | $59.09 | 3.5M |
| 2024-08-27 | -2.52 | $59.35 | 3.4M |
| 2024-08-26 | -8.41 | $58.79 | 3.9M |
| 2024-08-23 | -1.05 | $59.49 | 4.3M |
| 2024-08-22 | -9.23 | $58.14 | 4.1M |
| 2024-08-21 | -3.62 | $58.61 | 4.2M |
| 2024-08-20 | -11.53 | $57.91 | 4.1M |
| 2024-08-19 | -8.36 | $58.19 | 3.4M |
| 2024-08-16 | -17.29 | $57.40 | 2.1M |
| 2024-08-15 | -20.90 | $57.08 | 2.3M |
| 2024-08-14 | -33.37 | $56.03 | 2.9M |
| 2024-08-13 | -36.44 | $55.94 | 3.2M |
| 2024-08-12 | -53.41 | $54.45 | 3.8M |
| 2024-08-09 | -56.93 | $54.12 | 1.9M |
| 2024-08-08 | -55.54 | $54.25 | 6.0M |
| 2024-08-07 | -67.70 | $53.11 | 8.4M |
| 2024-08-06 | -76.65 | $52.27 | 7.6M |
| 2024-08-05 | -73.56 | $52.56 | 11.3M |
| 2024-08-02 | -89.53 | $53.56 | 4.0M |
| 2024-08-01 | -88.83 | $55.96 | 2.7M |
| 2024-07-31 | -19.56 | $58.75 | 2.9M |
| 2024-07-30 | -65.01 | $57.10 | 937732 |
| 2024-07-29 | -66.94 | $57.03 | 1.7M |
| 2024-07-26 | -71.63 | $56.86 | 926925 |
| 2024-07-25 | -91.74 | $56.13 | 4.2M |
| 2024-07-24 | -63.78 | $57.03 | 3.2M |
| 2024-07-23 | -34.65 | $58.14 | 1.1M |
| 2024-07-22 | -29.55 | $58.16 | 950045 |
| 2024-07-19 | -31.63 | $57.91 | 1.2M |
| 2024-07-18 | -24.29 | $58.27 | 1.1M |
| 2024-07-17 | -6.53 | $59.14 | 1.5M |
| 2024-07-16 | -1.22 | $59.40 | 4.0M |
| 2024-07-15 | -10.15 | $58.72 | 1.8M |
| 2024-07-12 | -4.32 | $58.99 | 1.6M |
| 2024-07-11 | -10.13 | $58.64 | 3.3M |
| 2024-07-10 | -1.84 | $58.83 | 1.6M |
| 2024-07-09 | -2.99 | $57.81 | 1.5M |
| 2024-07-08 | -10.51 | $57.54 | 1.4M |
| 2024-07-05 | -1.21 | $57.82 | 1.8M |
| 2024-07-03 | -1.37 | $57.43 | 603203 |
| 2024-07-02 | -13.36 | $56.96 | 1.0M |
| 2024-07-01 | -44.77 | $56.09 | 1.6M |
| 2024-06-28 | -32.49 | $56.43 | 1.1M |
| 2024-06-27 | -48.74 | $55.98 | 4.2M |
| 2024-06-26 | -57.76 | $55.73 | 750634 |
| 2024-06-25 | -50.54 | $55.93 | 1.4M |
| 2024-06-24 | -81.95 | $55.06 | 1.4M |
| 2024-06-21 | -97.11 | $54.64 | 641544 |
| 2024-06-20 | -86.62 | $55.00 | 2.3M |
| 2024-06-18 | -80.30 | $55.17 | 1.9M |
| 2024-06-17 | -81.41 | $55.14 | 788300 |
| 2024-06-14 | -88.50 | $55.56 | 647930 |
| 2024-06-13 | -89.45 | $55.55 | 944500 |
| 2024-06-12 | -40.74 | $56.56 | 1.7M |
| 2024-06-11 | -54.50 | $56.30 | 1.7M |
| 2024-06-10 | -18.52 | $56.98 | 688500 |
| 2024-06-07 | -45.50 | $56.47 | 1.7M |
| 2024-06-06 | -23.28 | $56.89 | 1.2M |
| 2024-06-05 | -21.16 | $56.93 | 2.9M |
| 2024-06-04 | -9.52 | $57.15 | 712800 |
| 2024-06-03 | -14.06 | $57.09 | 1.4M |
| 2024-05-31 | -31.77 | $56.75 | 3.3M |
| 2024-05-30 | -69.27 | $56.03 | 565540 |
| 2024-05-29 | -84.30 | $55.48 | 792613 |
| 2024-05-28 | -32.74 | $56.63 | 1.8M |
| 2024-05-24 | -47.09 | $56.31 | 3.2M |
| 2024-05-23 | -69.51 | $55.65 | 465100 |
| 2024-05-22 | -45.31 | $55.91 | 572521 |
| 2024-05-21 | -24.06 | $56.59 | 621849 |
| 2024-05-20 | -14.38 | $56.90 | 1.3M |
| 2024-05-17 | -26.25 | $56.52 | 1.2M |
| 2024-05-16 | -37.81 | $56.15 | 1.6M |
| 2024-05-15 | -19.38 | $56.74 | 1.1M |
| 2024-05-14 | -38.13 | $56.14 | 804200 |
| 2024-05-13 | -51.88 | $55.70 | 1.4M |
| 2024-05-10 | -44.38 | $55.94 | 528749 |
| 2024-05-09 | -36.25 | $56.20 | 2.1M |
| 2024-05-08 | -46.90 | $55.96 | 2.1M |
| 2024-05-07 | -25.96 | $56.67 | 972727 |
| 2024-05-06 | -20.91 | $57.30 | 942200 |
| 2024-05-03 | -28.21 | $57.01 | 1.5M |
| 2024-05-02 | -45.59 | $56.32 | 1.2M |
| 2024-05-01 | -73.55 | $55.21 | 1.2M |
| 2024-04-30 | -70.28 | $55.34 | 1.0M |
| 2024-04-29 | -60.71 | $55.72 | 1.3M |
| 2024-04-26 | -73.80 | $55.20 | 1.7M |
| 2024-04-25 | -87.33 | $54.73 | 1.4M |
| 2024-04-24 | -75.41 | $55.59 | 1.1M |
| 2024-04-23 | -80.85 | $55.36 | 819848 |
| 2024-04-22 | -84.16 | $55.22 | 2.3M |
| 2024-04-19 | -97.17 | $54.68 | 914914 |
| 2024-04-18 | -97.88 | $54.99 | 1.4M |
| 2024-04-17 | -95.72 | $55.11 | 1.4M |
| 2024-04-16 | -96.10 | $55.69 | 2.0M |
| 2024-04-15 | -97.05 | $56.51 | 2.0M |
| 2024-04-12 | -97.98 | $56.72 | 1.8M |
| 2024-04-11 | -62.96 | $57.44 | 1.5M |
| 2024-04-10 | -81.11 | $56.95 | 1.3M |
| 2024-04-09 | -46.67 | $57.88 | 1.3M |
| 2024-04-08 | -54.44 | $57.67 | 1.3M |
| 2024-04-05 | -66.30 | $57.35 | 977628 |
| 2024-04-04 | -72.96 | $57.17 | 2.5M |
| 2024-04-03 | -51.48 | $57.75 | 1.1M |
| 2024-04-02 | -66.30 | $57.35 | 1.9M |
| 2024-04-01 | -54.44 | $57.67 | 2.4M |
| 2024-03-28 | -21.85 | $58.55 | 736900 |
| 2024-03-27 | -13.57 | $58.76 | 883500 |
| 2024-03-26 | -21.14 | $58.51 | 2.3M |
| 2024-03-25 | -29.87 | $58.25 | 1.2M |
| 2024-03-22 | -6.71 | $58.94 | 2.5M |
| 2024-03-21 | -2.46 | $58.93 | 1.6M |
| 2024-03-20 | -4.58 | $58.66 | 1.5M |
| 2024-03-19 | -17.30 | $58.19 | 2.7M |
| 2024-03-18 | -25.51 | $57.91 | 2.3M |
| 2024-03-15 | -48.18 | $57.06 | 1.8M |
| 2024-03-14 | -56.25 | $56.62 | 2.3M |
| 2024-03-13 | -46.43 | $56.83 | 1.7M |
| 2024-03-12 | -33.18 | $57.35 | 1.2M |
| 2024-03-11 | -40.37 | $57.04 | 1.4M |
| 2024-03-08 | -10.20 | $58.32 | 1.7M |
| 2024-03-07 | -4.73 | $58.45 | 881500 |
| 2024-03-06 | -5.16 | $58.43 | 3.1M |
| 2024-03-05 | -9.80 | $57.52 | 5.4M |
| 2024-03-04 | -9.86 | $57.22 | 1.2M |
| 2024-03-01 | -1.10 | $57.54 | 621646 |
| 2024-02-29 | -6.67 | $56.59 | 1.5M |
| 2024-02-28 | -17.03 | $56.22 | 583822 |
| 2024-02-27 | -2.86 | $56.61 | 811925 |
| 2024-02-26 | -6.71 | $56.49 | 4.1M |
| 2024-02-23 | -4.66 | $56.53 | 1.6M |
| 2024-02-22 | -2.33 | $56.40 | 6.9M |
| 2024-02-21 | -9.13 | $55.55 | 855300 |
| 2024-02-20 | -4.78 | $55.65 | 1.8M |
| 2024-02-16 | -11.16 | $55.37 | 576700 |
| 2024-02-15 | -2.03 | $55.38 | 2.5M |
| 2024-02-14 | -13.66 | $54.84 | 2.4M |
| 2024-02-13 | -19.31 | $54.67 | 2.2M |
| 2024-02-12 | -9.09 | $54.84 | 1.1M |
| 2024-02-09 | -15.56 | $54.56 | 1.3M |
| 2024-02-08 | -26.67 | $54.36 | 670300 |
| 2024-02-07 | -15.56 | $54.56 | 2.0M |
| 2024-02-06 | -25.41 | $54.22 | 1.5M |
| 2024-02-05 | -23.13 | $54.22 | 595500 |
| 2024-02-02 | -13.17 | $54.47 | 893031 |
| 2024-02-01 | -0.63 | $54.82 | 1.2M |
| 2024-01-31 | -17.50 | $54.22 | 1.4M |
| 2024-01-30 | -22.61 | $54.01 | 1.5M |
| 2024-01-29 | -16.88 | $54.19 | 583200 |
| 2024-01-26 | -37.90 | $53.53 | 541100 |
| 2024-01-25 | -24.84 | $53.94 | 1.3M |
| 2024-01-24 | -18.15 | $54.15 | 1.9M |
| 2024-01-23 | -20.06 | $54.09 | 2.5M |
| 2024-01-22 | -3.54 | $54.60 | 2.0M |
| 2024-01-19 | -18.05 | $53.95 | 644424 |
| 2024-01-18 | -20.80 | $53.84 | 1.3M |
| 2024-01-17 | -33.08 | $53.35 | 973300 |
| 2024-01-16 | -17.54 | $53.97 | 1.9M |
| 2024-01-12 | -6.77 | $54.40 | 2.4M |
| 2024-01-11 | -1.82 | $53.91 | 5.6M |
| 2024-01-10 | -4.18 | $53.43 | 4.5M |
| 2024-01-09 | -31.60 | $52.52 | 1.2M |
| 2024-01-08 | -19.70 | $52.84 | 758000 |
| 2024-01-05 | -47.58 | $52.09 | 588444 |
| 2024-01-04 | -62.83 | $51.68 | 657547 |
| 2024-01-03 | -59.85 | $51.76 | 936601 |
| 2024-01-02 | -49.44 | $52.04 | 1.1M |
| 2023-12-29 | -31.60 | $52.52 | 2.1M |
| 2023-12-28 | -34.94 | $52.43 | 1.2M |
| 2023-12-27 | -46.47 | $52.12 | 1.0M |
| 2023-12-26 | -57.62 | $51.82 | 844900 |
| 2023-12-22 | -55.39 | $51.88 | 522700 |
| 2023-12-21 | -63.57 | $51.66 | 672308 |
| 2023-12-20 | -97.40 | $50.75 | 1.2M |
| 2023-12-19 | -94.72 | $51.04 | 2.0M |
| 2023-12-18 | -46.86 | $52.55 | 932616 |
| 2023-12-15 | -44.00 | $52.60 | 702100 |
| 2023-12-14 | -12.13 | $53.08 | 2.0M |
| 2023-12-13 | -1.60 | $53.33 | 1.1M |
| 2023-12-12 | -24.09 | $52.54 | 1.1M |
| 2023-12-11 | -14.29 | $52.64 | 679410 |
| 2023-12-08 | -23.42 | $52.33 | 592700 |
| 2023-12-07 | -14.24 | $52.62 | 2.5M |
| 2023-12-06 | -15.41 | $52.20 | 471413 |
| 2023-12-05 | -31.80 | $51.70 | 459000 |
| 2023-12-04 | -27.21 | $51.84 | 622900 |
| 2023-12-01 | 0.00 | $52.67 | 808538 |
| 2023-11-30 | -4.51 | $52.16 | 1.0M |
| 2023-11-29 | -6.91 | $52.09 | 704119 |
| 2023-11-28 | -4.35 | $52.13 | 499845 |
| 2023-11-27 | -1.49 | $52.13 | 1.3M |
| 2023-11-24 | -0.74 | $52.15 | 246218 |
| 2023-11-22 | -0.92 | $52.03 | 384400 |
| 2023-11-21 | -8.70 | $51.69 | 1.1M |
| 2023-11-20 | -0.70 | $51.98 | 1.8M |
| 2023-11-17 | -0.47 | $51.96 | 976508 |
| 2023-11-16 | -17.30 | $51.19 | 683145 |
| 2023-11-15 | -22.99 | $50.95 | 1.3M |
| 2023-11-14 | -13.03 | $51.37 | 2.0M |
| 2023-11-13 | -36.49 | $50.38 | 2.6M |
| 2023-11-10 | -35.78 | $50.41 | 846205 |
| 2023-11-09 | -46.45 | $49.96 | 653217 |
| 2023-11-08 | -51.66 | $49.74 | 767500 |
| 2023-11-07 | -32.23 | $50.56 | 1.4M |
| 2023-11-06 | -20.85 | $51.04 | 774800 |
| 2023-11-03 | -4.98 | $51.71 | 1.7M |
| 2023-11-02 | -1.25 | $50.85 | 1.8M |
| 2023-11-01 | -20.21 | $50.03 | 1.6M |
| 2023-10-31 | -48.97 | $49.19 | 2.0M |
| 2023-10-30 | -70.89 | $48.55 | 2.9M |
| 2023-10-27 | -82.53 | $48.21 | 606811 |
| 2023-10-26 | -97.36 | $47.78 | 1.1M |
| 2023-10-25 | -85.81 | $48.46 | 826400 |
| 2023-10-24 | -81.48 | $48.63 | 774134 |
| 2023-10-23 | -90.12 | $48.35 | 637012 |
| 2023-10-20 | -88.73 | $48.46 | 1.6M |
| 2023-10-19 | -81.41 | $48.78 | 1.4M |
| 2023-10-18 | -72.51 | $49.12 | 1.0M |
| 2023-10-17 | -61.64 | $49.90 | 1.3M |
| 2023-10-16 | -65.41 | $49.81 | 786500 |
| 2023-10-13 | -67.99 | $49.68 | 2.0M |
| 2023-10-12 | -56.46 | $50.26 | 1.0M |
| 2023-10-11 | -58.45 | $50.16 | 1.3M |
| 2023-10-10 | -56.86 | $50.24 | 820700 |
| 2023-10-09 | -68.99 | $49.63 | 2.4M |
| 2023-10-06 | -71.97 | $49.48 | 1.9M |
| 2023-10-05 | -74.75 | $49.34 | 906629 |
| 2023-10-04 | -93.64 | $48.39 | 1.1M |
| 2023-10-03 | -94.80 | $48.91 | 3.0M |
| 2023-10-02 | -95.64 | $49.81 | 779000 |
| 2023-09-29 | -95.97 | $50.24 | 3.9M |
| 2023-09-28 | -82.63 | $50.96 | 1.2M |
| 2023-09-27 | -91.70 | $50.89 | 2.0M |
| 2023-09-26 | -82.58 | $50.73 | 444405 |
| 2023-09-25 | -55.40 | $51.51 | 404600 |
| 2023-09-22 | -44.48 | $51.57 | 582522 |
| 2023-09-21 | -48.84 | $51.42 | 1.7M |
| 2023-09-20 | -24.42 | $52.26 | 976800 |
| 2023-09-19 | -4.36 | $52.95 | 697016 |
| 2023-09-18 | -6.04 | $52.71 | 311200 |
| 2023-09-15 | -9.68 | $52.57 | 446500 |
| 2023-09-14 | -2.69 | $52.83 | 808100 |
| 2023-09-13 | -7.72 | $51.96 | 789222 |
| 2023-09-12 | -6.04 | $52.01 | 857546 |
| 2023-09-11 | -6.38 | $52.00 | 411904 |
| 2023-09-08 | -25.84 | $51.42 | 2.0M |
| 2023-09-07 | -8.05 | $51.95 | 1.5M |
| 2023-09-06 | -8.39 | $51.94 | 2.5M |
| 2023-09-05 | -11.99 | $51.78 | 1.4M |
| 2023-09-01 | -12.67 | $51.76 | 3.3M |
| 2023-08-31 | -20.07 | $51.40 | 1.0M |
| 2023-08-30 | -39.78 | $50.86 | 1.4M |
| 2023-08-29 | -36.13 | $50.96 | 900442 |
| 2023-08-28 | -56.62 | $50.62 | 385500 |
| 2023-08-25 | -78.10 | $50.04 | 1.1M |
| 2023-08-24 | -87.26 | $49.74 | 472339 |
| 2023-08-23 | -70.91 | $50.42 | 799825 |
| 2023-08-22 | -86.78 | $49.76 | 585500 |
| 2023-08-21 | -92.79 | $49.51 | 645117 |
| 2023-08-18 | -93.99 | $49.46 | 911100 |
| 2023-08-17 | -97.56 | $49.37 | 932324 |
| 2023-08-16 | -99.48 | $49.57 | 517100 |
| 2023-08-15 | -96.94 | $50.20 | 410800 |
| 2023-08-14 | -89.12 | $50.75 | 580020 |
| 2023-08-11 | -81.04 | $51.19 | 462208 |
| 2023-08-10 | -78.07 | $51.27 | 312807 |
| 2023-08-09 | -86.62 | $51.04 | 371633 |
| 2023-08-08 | -71.38 | $51.45 | 1.3M |
| 2023-08-07 | -54.28 | $51.91 | 544418 |
| 2023-08-04 | -69.89 | $51.49 | 2.5M |
| 2023-08-03 | -89.96 | $50.95 | 739500 |
| 2023-08-02 | -69.26 | $51.23 | 610100 |
| 2023-08-01 | -37.54 | $52.21 | 847712 |
| 2023-07-31 | -17.48 | $52.83 | 1.6M |
| 2023-07-28 | -10.36 | $53.05 | 782000 |
| 2023-07-27 | -11.47 | $52.75 | 4.1M |
| 2023-07-26 | -18.65 | $52.33 | 411215 |
| 2023-07-25 | -27.38 | $52.11 | 785925 |
| 2023-07-24 | -30.56 | $52.03 | 357100 |
| 2023-07-21 | -32.14 | $51.99 | 667242 |
| 2023-07-20 | -29.76 | $52.05 | 1.3M |
| 2023-07-19 | -4.37 | $52.69 | 1.3M |
| 2023-07-18 | -2.44 | $52.68 | 3.2M |
| 2023-07-17 | -38.49 | $51.99 | 403018 |
| 2023-07-14 | -40.86 | $51.93 | 541900 |
| 2023-07-13 | -24.50 | $52.56 | 844400 |
| 2023-07-12 | -48.68 | $51.83 | 1.1M |
| 2023-07-11 | -59.93 | $51.49 | 861200 |
| 2023-07-10 | -68.21 | $51.24 | 1.7M |
| 2023-07-07 | -65.89 | $51.31 | 435300 |
| 2023-07-06 | -89.74 | $50.59 | 747246 |
| 2023-07-05 | -74.18 | $51.26 | 461421 |
| 2023-07-03 | -58.91 | $51.68 | 508915 |
| 2023-06-30 | -64.00 | $51.54 | 622606 |
| 2023-06-29 | -57.94 | $51.22 | 952900 |
| 2023-06-28 | -39.27 | $51.47 | 610607 |
| 2023-06-27 | -51.29 | $50.91 | 461100 |
| 2023-06-26 | -55.15 | $50.73 | 833024 |
| 2023-06-23 | -56.01 | $50.69 | 970200 |
| 2023-06-22 | -27.90 | $52.00 | 1.5M |
| 2023-06-21 | -20.17 | $52.36 | 2.3M |
| 2023-06-20 | -32.62 | $51.78 | 1.4M |
| 2023-06-16 | -17.17 | $52.50 | 614400 |
| 2023-06-15 | -6.44 | $53.00 | 1.4M |
| 2023-06-14 | -6.22 | $53.01 | 350500 |
| 2023-06-13 | -5.91 | $52.78 | 1.1M |
| 2023-06-12 | -1.17 | $52.03 | 746600 |
| 2023-06-09 | -9.17 | $51.71 | 574108 |
| 2023-06-08 | -26.04 | $51.14 | 1.6M |
| 2023-06-07 | -39.05 | $50.70 | 635409 |
| 2023-06-06 | -1.78 | $51.96 | 421000 |
| 2023-06-05 | -12.92 | $51.00 | 428716 |
| 2023-06-02 | -2.72 | $51.14 | 2.1M |
| 2023-06-01 | -22.08 | $50.13 | 309700 |
| 2023-05-31 | -73.16 | $48.95 | 585126 |
| 2023-05-30 | -44.80 | $49.39 | 273900 |
| 2023-05-26 | -33.69 | $49.70 | 235918 |
| 2023-05-25 | -39.43 | $49.54 | 501739 |
| 2023-05-24 | -48.39 | $49.29 | 3.5M |
| 2023-05-23 | -29.39 | $49.82 | 902400 |
| 2023-05-22 | -3.23 | $50.55 | 391800 |
| 2023-05-19 | -5.53 | $50.24 | 524600 |
| 2023-05-18 | -5.14 | $50.25 | 377700 |
| 2023-05-17 | -1.22 | $50.28 | 431500 |
| 2023-05-16 | -10.04 | $49.91 | 667200 |
| 2023-05-15 | -2.26 | $50.01 | 198300 |
| 2023-05-12 | -9.95 | $49.75 | 214100 |
| 2023-05-11 | -7.30 | $49.50 | 287700 |
| 2023-05-10 | -14.61 | $49.37 | 303400 |
| 2023-05-09 | -4.40 | $49.55 | 985300 |
| 2023-05-08 | -8.70 | $49.08 | 397400 |
| 2023-05-05 | -3.00 | $49.16 | 283600 |
| 2023-05-04 | -25.14 | $48.53 | 215408 |
| 2023-05-03 | -33.71 | $48.38 | 201900 |
| 2023-05-02 | -46.86 | $48.15 | 233603 |
| 2023-05-01 | -24.57 | $48.54 | 178700 |
| 2023-04-28 | -21.14 | $48.60 | 204003 |
| 2023-04-27 | 0.00 | $48.97 | 136028 |
| 2023-04-26 | -39.22 | $48.15 | 222300 |
| 2023-04-25 | -28.76 | $48.31 | 296027 |
| 2023-04-24 | -5.52 | $48.66 | 202900 |
| 2023-04-21 | -4.12 | $48.67 | 287400 |
| 2023-04-20 | -17.26 | $48.41 | 271000 |
| 2023-04-19 | -26.83 | $48.20 | 246644 |
| 2023-04-18 | -7.01 | $48.60 | 224300 |
| 2023-04-17 | -14.41 | $48.38 | 268400 |
| 2023-04-14 | -18.21 | $48.21 | 436910 |
| 2023-04-13 | -5.84 | $48.54 | 722507 |
| 2023-04-12 | -23.24 | $47.86 | 197226 |
| 2023-04-11 | -27.57 | $47.70 | 287610 |
| 2023-04-10 | -29.73 | $47.62 | 281100 |
| 2023-04-06 | -28.65 | $47.66 | 209900 |
| 2023-04-05 | -22.43 | $47.89 | 246500 |
| 2023-04-04 | -3.24 | $48.60 | 235534 |
| 2023-04-03 | -0.28 | $48.62 | 373734 |
| 2023-03-31 | -0.30 | $48.40 | 431000 |
| 2023-03-30 | -3.78 | $47.82 | 483100 |
| 2023-03-29 | -11.34 | $47.60 | 305336 |
| 2023-03-28 | -17.53 | $47.42 | 268626 |
| 2023-03-27 | -21.99 | $47.29 | 361600 |
| 2023-03-24 | -28.52 | $47.10 | 211400 |
| 2023-03-23 | -35.05 | $46.91 | 258923 |
| 2023-03-22 | -41.58 | $46.72 | 250000 |
| 2023-03-21 | -36.77 | $46.86 | 219000 |
| 2023-03-20 | -47.77 | $46.54 | 315530 |
| 2023-03-17 | -67.01 | $45.98 | 184881 |
| 2023-03-16 | -60.14 | $46.18 | 511122 |
| 2023-03-15 | -89.35 | $45.33 | 403445 |
| 2023-03-14 | -75.57 | $46.26 | 326417 |
| 2023-03-13 | -71.04 | $46.36 | 562736 |
| 2023-03-10 | -53.91 | $46.78 | 582200 |
| 2023-03-09 | -34.52 | $47.37 | 437300 |
| 2023-03-08 | -31.35 | $47.45 | 221517 |
| 2023-03-07 | -54.37 | $46.87 | 371700 |
| 2023-03-06 | -38.89 | $47.26 | 179000 |
| 2023-03-03 | -38.49 | $47.27 | 644400 |
| 2023-03-02 | -81.12 | $46.26 | 173800 |
| 2023-03-01 | -83.05 | $46.21 | 283337 |
| 2023-02-28 | -85.12 | $46.15 | 171700 |
| 2023-02-27 | -79.58 | $46.31 | 263739 |
| 2023-02-24 | -95.16 | $45.86 | 309528 |
| 2023-02-23 | -78.33 | $46.55 | 290100 |
| 2023-02-22 | -95.44 | $46.10 | 239500 |
| 2023-02-21 | -97.74 | $46.45 | 289300 |
| 2023-02-17 | -83.85 | $47.00 | 187100 |
| 2023-02-16 | -87.50 | $47.00 | 359300 |
| 2023-02-15 | -82.12 | $47.14 | 350926 |
| 2023-02-14 | -60.00 | $47.62 | 282200 |
| 2023-02-13 | -47.88 | $47.82 | 782400 |
| 2023-02-10 | -32.27 | $47.90 | 169702 |
| 2023-02-09 | -34.27 | $47.63 | 156549 |
| 2023-02-08 | -34.04 | $47.48 | 301032 |
| 2023-02-07 | -14.17 | $48.08 | 2.2M |
| 2023-02-06 | -33.42 | $47.36 | 209239 |
| 2023-02-03 | -18.69 | $47.78 | 424400 |
| 2023-02-02 | -5.34 | $48.36 | 381824 |
| 2023-02-01 | -2.78 | $48.48 | 369100 |
| 2023-01-31 | -3.72 | $48.33 | 268200 |
| 2023-01-30 | -7.00 | $48.18 | 413600 |
| 2023-01-27 | -1.97 | $48.41 | 212127 |
| 2023-01-26 | -2.43 | $48.34 | 321100 |
| 2023-01-25 | -0.89 | $48.41 | 4.6M |
| 2023-01-24 | -3.26 | $47.79 | 436327 |
| 2023-01-23 | -7.47 | $47.52 | 458100 |
| 2023-01-20 | -4.64 | $47.63 | 560908 |
| 2023-01-19 | -18.04 | $47.11 | 637800 |
| 2023-01-18 | -16.75 | $47.16 | 473000 |
| 2023-01-17 | -0.61 | $47.21 | 520300 |
| 2023-01-13 | -0.35 | $46.78 | 365124 |
| 2023-01-12 | -19.76 | $46.57 | 258401 |
| 2023-01-11 | -53.53 | $45.51 | 489026 |
| 2023-01-10 | -63.53 | $45.17 | 366800 |
| 2023-01-09 | -61.76 | $45.23 | 629000 |
| 2023-01-06 | -63.82 | $45.16 | 305639 |
| 2023-01-05 | -96.18 | $44.06 | 271111 |
| 2023-01-04 | -91.38 | $44.68 | 1.8M |
| 2023-01-03 | -75.86 | $45.13 | 457700 |
| 2022-12-30 | -83.79 | $44.90 | 453800 |
| 2022-12-29 | -72.07 | $45.24 | 290436 |
| 2022-12-28 | -99.31 | $44.45 | 320101 |
| 2022-12-27 | -91.83 | $44.97 | 321743 |
| 2022-12-23 | -86.38 | $45.11 | 313337 |
| 2022-12-22 | -86.77 | $45.10 | 408303 |
| 2022-12-21 | -96.76 | $45.24 | 759919 |
| 2022-12-20 | -95.33 | $45.29 | 560311 |
| 2022-12-19 | -78.49 | $45.36 | 491600 |
| 2022-12-16 | -67.73 | $45.63 | 465300 |
| 2022-12-15 | -69.72 | $45.58 | 1.1M |
| 2022-12-14 | -25.50 | $46.69 | 756747 |
| 2022-12-13 | -23.11 | $46.75 | 1.1M |
| 2022-12-12 | -42.01 | $46.09 | 344700 |
| 2022-12-09 | -42.01 | $46.09 | 472040 |
| 2022-12-08 | -36.21 | $45.96 | 268800 |
| 2022-12-07 | -29.33 | $45.69 | 408400 |
| 2022-12-06 | -32.44 | $45.55 | 458944 |
| 2022-12-05 | -29.56 | $45.68 | 1.0M |
| 2022-12-02 | -6.36 | $46.69 | 213800 |
| 2022-12-01 | -2.17 | $46.89 | 305332 |
| 2022-11-30 | -3.95 | $46.58 | 444400 |
| 2022-11-29 | -13.72 | $46.06 | 610500 |
| 2022-11-28 | -9.02 | $46.31 | 264100 |
| 2022-11-25 | -1.69 | $46.70 | 177100 |
| 2022-11-23 | -2.39 | $46.37 | 404732 |
| 2022-11-22 | -0.68 | $45.84 | 774700 |
| 2022-11-21 | -21.68 | $44.89 | 1.5M |
| 2022-11-18 | -11.89 | $45.24 | 344700 |
| 2022-11-17 | -10.37 | $45.25 | 232304 |
| 2022-11-16 | -9.36 | $45.31 | 519300 |
| 2022-11-15 | -7.19 | $45.44 | 608323 |
| 2022-11-14 | -10.62 | $45.19 | 541008 |
| 2022-11-11 | -0.84 | $45.77 | 449927 |
| 2022-11-10 | -0.59 | $44.98 | 948233 |
| 2022-11-09 | -27.37 | $42.55 | 375900 |
| 2022-11-08 | -7.32 | $43.29 | 451200 |
| 2022-11-07 | -4.35 | $42.73 | 988500 |
| 2022-11-04 | -11.37 | $42.52 | 456100 |
| 2022-11-03 | -40.13 | $41.66 | 586000 |
| 2022-11-02 | -36.45 | $41.77 | 619900 |
| 2022-11-01 | -20.79 | $42.08 | 722500 |
| 2022-10-31 | -39.61 | $41.73 | 810700 |
| 2022-10-28 | -30.19 | $42.02 | 701349 |
| 2022-10-27 | -44.16 | $41.59 | 508306 |
| 2022-10-26 | -28.25 | $42.08 | 757731 |
| 2022-10-25 | -36.69 | $41.82 | 394933 |
| 2022-10-24 | -66.23 | $40.91 | 649000 |
| 2022-10-21 | -55.19 | $41.25 | 679800 |
| 2022-10-20 | -77.92 | $40.55 | 787400 |
| 2022-10-19 | -79.49 | $40.51 | 668900 |
| 2022-10-18 | -71.38 | $40.78 | 411100 |
| 2022-10-17 | -66.35 | $40.94 | 568000 |
| 2022-10-14 | -82.00 | $40.50 | 569100 |
| 2022-10-13 | -64.29 | $41.12 | 1.0M |
| 2022-10-12 | -96.14 | $40.80 | 493200 |
| 2022-10-11 | -87.50 | $41.07 | 659500 |
| 2022-10-10 | -74.67 | $41.46 | 582944 |
| 2022-10-07 | -75.84 | $41.63 | 485200 |
| 2022-10-06 | -64.78 | $42.06 | 586400 |
| 2022-10-05 | -54.50 | $42.46 | 430600 |
| 2022-10-04 | -42.93 | $42.91 | 697300 |
| 2022-10-03 | -75.58 | $41.64 | 438418 |
| 2022-09-30 | -96.40 | $40.83 | 860533 |
| 2022-09-29 | -85.60 | $41.25 | 424409 |
| 2022-09-28 | -79.78 | $41.60 | 534345 |
| 2022-09-27 | -96.91 | $40.84 | 548649 |
| 2022-09-26 | -96.04 | $41.18 | 591502 |
| 2022-09-23 | -94.07 | $41.88 | 1.0M |
| 2022-09-22 | -90.44 | $42.71 | 746533 |
| 2022-09-21 | -98.14 | $42.38 | 490200 |
| 2022-09-20 | -87.47 | $42.89 | 1.1M |
| 2022-09-19 | -76.60 | $43.35 | 376013 |
| 2022-09-16 | -81.22 | $43.16 | 562146 |
| 2022-09-15 | -83.86 | $43.17 | 326330 |
| 2022-09-14 | -77.74 | $43.54 | 330421 |
| 2022-09-13 | -89.43 | $42.92 | 869221 |
| 2022-09-12 | -63.79 | $44.33 | 297000 |
| 2022-09-09 | -64.89 | $44.27 | 287432 |
| 2022-09-08 | -79.04 | $43.50 | 368410 |
| 2022-09-07 | -88.42 | $42.99 | 516700 |
| 2022-09-06 | -98.35 | $43.04 | 781704 |
| 2022-09-02 | -97.82 | $43.76 | 385435 |
| 2022-09-01 | -93.02 | $44.20 | 355900 |
| 2022-08-31 | -98.70 | $44.76 | 665326 |
| 2022-08-30 | -96.92 | $44.97 | 325700 |
| 2022-08-29 | -97.21 | $45.01 | 358615 |
| 2022-08-26 | -100.00 | $45.44 | 412310 |
| 2022-08-25 | -56.62 | $46.56 | 329521 |
| 2022-08-24 | -80.82 | $46.03 | 953616 |
| 2022-08-23 | -73.82 | $46.08 | 825000 |
| 2022-08-22 | -69.03 | $45.95 | 828825 |
| 2022-08-19 | -51.12 | $46.43 | 357119 |
| 2022-08-18 | -21.27 | $47.23 | 197600 |
| 2022-08-17 | -14.04 | $47.40 | 911605 |
| 2022-08-16 | -8.61 | $47.54 | 239100 |
| 2022-08-15 | -3.32 | $47.69 | 272132 |
| 2022-08-12 | -2.25 | $47.54 | 312439 |
| 2022-08-11 | -16.29 | $46.97 | 263000 |
| 2022-08-10 | -13.82 | $46.98 | 297300 |
| 2022-08-09 | -41.68 | $45.69 | 531000 |
| 2022-08-08 | -33.05 | $46.09 | 364611 |
| 2022-08-05 | -32.61 | $46.11 | 657000 |
| 2022-08-04 | -26.13 | $46.41 | 247300 |
| 2022-08-03 | -24.84 | $46.47 | 195900 |
| 2022-08-02 | -22.46 | $46.58 | 256346 |
| 2022-08-01 | -2.38 | $47.51 | 645700 |
| 2022-07-29 | -0.78 | $46.83 | 524609 |
| 2022-07-28 | -0.58 | $46.44 | 412700 |
| 2022-07-27 | -0.65 | $46.05 | 357400 |
| 2022-07-26 | -29.64 | $45.15 | 920700 |
| 2022-07-25 | -14.01 | $45.63 | 433310 |
| 2022-07-22 | -15.31 | $45.59 | 268500 |
| 2022-07-21 | 0.00 | $45.49 | 248900 |
| 2022-07-20 | -9.52 | $44.89 | 431000 |
| 2022-07-19 | -17.62 | $44.72 | 210718 |
| 2022-07-18 | -47.62 | $44.09 | 720440 |
| 2022-07-15 | -52.86 | $43.98 | 316300 |
| 2022-07-14 | -73.33 | $43.55 | 1.0M |
| 2022-07-13 | -57.29 | $43.99 | 935928 |
| 2022-07-12 | -46.35 | $44.20 | 378435 |
| 2022-07-11 | -66.21 | $44.16 | 403343 |
| 2022-07-08 | -59.75 | $44.78 | 283733 |
| 2022-07-07 | -65.75 | $44.54 | 680336 |
| 2022-07-06 | -82.98 | $43.89 | 380900 |
| 2022-07-05 | -82.21 | $43.96 | 277400 |
| 2022-07-01 | -75.45 | $44.26 | 420628 |
| 2022-06-30 | -81.44 | $44.07 | 499323 |
| 2022-06-29 | -80.04 | $44.16 | 434300 |
| 2022-06-28 | -76.81 | $44.32 | 393547 |
| 2022-06-27 | -76.21 | $44.35 | 330545 |
| 2022-06-24 | -67.34 | $44.79 | 288100 |
| 2022-06-23 | -84.88 | $43.92 | 412103 |
| 2022-06-22 | -90.93 | $43.62 | 327600 |
| 2022-06-21 | -86.09 | $43.86 | 526106 |
| 2022-06-17 | -94.76 | $43.43 | 795700 |
| 2022-06-16 | -91.67 | $43.95 | 379531 |
| 2022-06-15 | -81.92 | $44.55 | 498547 |
| 2022-06-14 | -91.99 | $44.11 | 967100 |
| 2022-06-13 | -96.61 | $44.42 | 487900 |
| 2022-06-10 | -98.04 | $45.63 | 606241 |
| 2022-06-09 | -56.90 | $46.48 | 346317 |
| 2022-06-08 | -43.53 | $46.75 | 8.3M |
| 2022-06-07 | -23.34 | $47.39 | 319145 |
| 2022-06-06 | -28.08 | $47.24 | 333400 |
| 2022-06-03 | -36.59 | $46.97 | 440200 |
| 2022-06-02 | -3.47 | $48.02 | 221100 |
| 2022-06-01 | -19.24 | $47.52 | 294306 |
| 2022-05-31 | -20.06 | $47.47 | 376600 |
| 2022-05-27 | -2.23 | $48.03 | 431918 |
| 2022-05-26 | -7.24 | $47.78 | 364200 |
| 2022-05-25 | -20.07 | $47.39 | 299700 |
| 2022-05-24 | -24.01 | $47.27 | 369100 |
| 2022-05-23 | -15.46 | $47.53 | 371508 |
| 2022-05-20 | -32.24 | $47.02 | 686800 |
| 2022-05-19 | -50.99 | $46.45 | 710600 |
| 2022-05-18 | -68.19 | $46.07 | 884300 |
| 2022-05-17 | -55.30 | $46.52 | 1.1M |
| 2022-05-16 | -65.33 | $46.17 | 1.3M |
| 2022-05-13 | -59.03 | $46.39 | 1.4M |
| 2022-05-12 | -85.41 | $45.50 | 2.2M |
| 2022-05-11 | -98.38 | $45.02 | 1.0M |
| 2022-05-10 | -92.65 | $45.51 | 768907 |
| 2022-05-09 | -97.57 | $45.45 | 1.1M |
| 2022-05-06 | -80.00 | $46.77 | 533318 |
| 2022-05-05 | -87.77 | $46.57 | 584502 |
| 2022-05-04 | -48.22 | $47.93 | 464303 |
| 2022-05-03 | -80.58 | $47.05 | 515800 |
| 2022-05-02 | -90.55 | $46.68 | 585500 |
| 2022-04-29 | -91.12 | $46.65 | 341800 |
| 2022-04-28 | -79.77 | $47.25 | 607000 |
| 2022-04-27 | -96.05 | $46.40 | 546700 |
| 2022-04-26 | -99.83 | $46.19 | 693200 |
| 2022-04-25 | -89.67 | $47.22 | 689200 |
| 2022-04-22 | -99.04 | $46.90 | 377000 |
| 2022-04-21 | -88.47 | $47.63 | 760900 |
| 2022-04-20 | -81.71 | $47.97 | 290600 |
| 2022-04-19 | -90.26 | $47.54 | 510500 |
| 2022-04-18 | -96.79 | $47.56 | 398546 |
| 2022-04-14 | -87.01 | $48.06 | 337500 |
| 2022-04-13 | -84.20 | $48.19 | 714500 |
| 2022-04-12 | -99.57 | $47.48 | 697747 |
| 2022-04-11 | -98.74 | $48.15 | 816902 |
| 2022-04-08 | -81.70 | $48.91 | 242408 |
| 2022-04-07 | -74.36 | $49.18 | 267904 |
| 2022-04-06 | -72.05 | $49.27 | 443612 |
| 2022-04-05 | -51.28 | $50.08 | 719000 |
| 2022-04-04 | -16.17 | $51.38 | 240602 |
| 2022-04-01 | -24.48 | $51.02 | 248600 |
| 2022-03-31 | -30.95 | $50.74 | 413144 |
| 2022-03-30 | -16.86 | $51.35 | 2.8M |
| 2022-03-29 | -3.00 | $51.95 | 314302 |
| 2022-03-28 | -22.57 | $50.94 | 354500 |
| 2022-03-25 | -12.86 | $51.68 | 331613 |
| 2022-03-24 | -16.09 | $51.66 | 428820 |
| 2022-03-23 | -28.11 | $51.10 | 342101 |
| 2022-03-22 | -20.60 | $51.45 | 501300 |
| 2022-03-21 | -23.08 | $51.35 | 348400 |
| 2022-03-18 | -27.24 | $51.33 | 417040 |
| 2022-03-17 | -42.91 | $50.73 | 679400 |
| 2022-03-16 | -56.32 | $50.24 | 676900 |
| 2022-03-15 | -75.09 | $49.17 | 1.3M |
| 2022-03-14 | -90.00 | $48.32 | 768705 |
| 2022-03-11 | -91.40 | $48.24 | 1.3M |
| 2022-03-10 | -77.76 | $49.08 | 775620 |
| 2022-03-09 | -76.04 | $49.25 | 377900 |
| 2022-03-08 | -96.96 | $47.94 | 442400 |
| 2022-03-07 | -98.53 | $48.65 | 572500 |
| 2022-03-04 | -92.01 | $50.44 | 735600 |
| 2022-03-03 | -76.55 | $51.04 | 529202 |
| 2022-03-02 | -68.30 | $51.36 | 762121 |
| 2022-03-01 | -75.26 | $51.09 | 651800 |
| 2022-02-28 | -53.61 | $51.93 | 786700 |
| 2022-02-25 | -43.04 | $52.34 | 2.3M |
| 2022-02-24 | -71.39 | $51.24 | 500548 |
| 2022-02-23 | -80.06 | $51.52 | 283700 |
| 2022-02-22 | -61.74 | $52.09 | 354530 |
| 2022-02-18 | -48.87 | $52.49 | 720200 |
| 2022-02-17 | -45.98 | $52.58 | 355400 |
| 2022-02-16 | -27.78 | $53.37 | 559605 |
| 2022-02-15 | -28.07 | $53.36 | 296400 |
| 2022-02-14 | -51.57 | $52.75 | 263000 |
| 2022-02-11 | -59.60 | $52.71 | 256508 |
| 2022-02-10 | -55.84 | $53.13 | 267100 |
| 2022-02-09 | -38.66 | $54.01 | 191600 |
| 2022-02-08 | -54.04 | $53.23 | 255200 |
| 2022-02-07 | -60.36 | $52.91 | 257500 |
| 2022-02-04 | -60.55 | $52.90 | 423700 |
| 2022-02-03 | -68.84 | $52.48 | 408835 |
| 2022-02-02 | -50.19 | $53.59 | 397836 |
| 2022-02-01 | -65.19 | $52.78 | 447300 |
| 2022-01-31 | -64.81 | $52.80 | 363602 |
| 2022-01-28 | -84.63 | $51.73 | 572315 |
| 2022-01-27 | -96.20 | $51.49 | 847706 |
| 2022-01-26 | -95.97 | $52.25 | 592449 |
| 2022-01-25 | -80.39 | $53.02 | 404300 |
| 2022-01-24 | -76.96 | $53.16 | 718906 |
| 2022-01-21 | -97.99 | $53.38 | 596845 |
| 2022-01-20 | -97.14 | $53.58 | 389100 |
| 2022-01-19 | -97.27 | $53.81 | 341841 |
| 2022-01-18 | -90.00 | $54.47 | 405400 |
| 2022-01-14 | -63.95 | $55.31 | 310913 |
| 2022-01-13 | -67.32 | $55.41 | 372900 |
| 2022-01-12 | -51.55 | $55.97 | 367600 |
| 2022-01-11 | -72.96 | $55.21 | 401723 |
| 2022-01-10 | -86.20 | $54.74 | 2.0M |
| 2022-01-07 | -85.55 | $54.90 | 403448 |
| 2022-01-06 | -83.17 | $55.18 | 436522 |
| 2022-01-05 | -69.52 | $55.61 | 438622 |
| 2022-01-04 | -62.22 | $55.84 | 686843 |
| 2022-01-03 | -85.71 | $55.10 | 550400 |
| 2021-12-31 | -86.35 | $55.08 | 200721 |
| 2021-12-30 | -87.62 | $55.04 | 395533 |
| 2021-12-29 | -83.17 | $55.18 | 334200 |
| 2021-12-28 | -72.42 | $55.41 | 447823 |
| 2021-12-27 | -73.33 | $55.38 | 470600 |
| 2021-12-23 | -71.82 | $55.43 | 373200 |
| 2021-12-22 | -80.30 | $55.15 | 380000 |
| 2021-12-21 | -84.27 | $55.06 | 376737 |
| 2021-12-20 | -50.78 | $56.40 | 559300 |
| 2021-12-17 | -38.66 | $56.88 | 276500 |
| 2021-12-16 | -21.39 | $57.55 | 385245 |
| 2021-12-15 | -22.42 | $57.51 | 551321 |
| 2021-12-14 | -47.94 | $56.52 | 1.9M |
| 2021-12-13 | -50.87 | $56.48 | 3.0M |
| 2021-12-10 | -36.72 | $57.05 | 150244 |
| 2021-12-09 | -37.22 | $57.03 | 275800 |
| 2021-12-08 | -25.31 | $57.51 | 252726 |
| 2021-12-07 | -24.07 | $57.56 | 350400 |
| 2021-12-06 | -58.27 | $56.24 | 319200 |
| 2021-12-03 | -60.05 | $56.21 | 609000 |
| 2021-12-02 | -69.39 | $55.81 | 352210 |
| 2021-12-01 | -89.25 | $54.96 | 277722 |
| 2021-11-30 | -79.91 | $55.36 | 647230 |
| 2021-11-29 | -91.43 | $55.90 | 346605 |
| 2021-11-26 | -90.48 | $55.93 | 815921 |
| 2021-11-24 | -74.48 | $57.35 | 449844 |
| 2021-11-23 | -37.75 | $58.01 | 276639 |
| 2021-11-22 | -38.24 | $58.00 | 189600 |
| 2021-11-19 | -27.94 | $58.21 | 253200 |
| 2021-11-18 | -32.35 | $58.12 | 219126 |
| 2021-11-17 | -36.32 | $58.01 | 238338 |
| 2021-11-16 | -23.58 | $58.28 | 247800 |
| 2021-11-15 | -18.40 | $58.39 | 273800 |
| 2021-11-12 | -12.74 | $58.51 | 345700 |
| 2021-11-11 | -51.89 | $57.68 | 177800 |
| 2021-11-10 | -68.40 | $57.33 | 261226 |
| 2021-11-09 | -24.17 | $58.20 | 299100 |
| 2021-11-08 | -6.67 | $58.62 | 255737 |
| 2021-11-05 | -0.42 | $58.77 | 184600 |
| 2021-11-04 | -1.71 | $58.68 | 242600 |
| 2021-11-03 | -7.35 | $58.27 | 425814 |
| 2021-11-02 | -4.31 | $57.99 | 682131 |
| 2021-11-01 | -3.04 | $58.00 | 758400 |
| 2021-10-29 | -34.84 | $57.21 | 2.4M |
| 2021-10-28 | -47.55 | $57.27 | 3.0M |
| 2021-10-27 | -69.25 | $56.80 | 3.1M |
| 2021-10-26 | -62.63 | $57.22 | 3.4M |
| 2021-10-25 | -64.13 | $57.23 | 5.1M |
| 2021-10-22 | -70.85 | $57.21 | 6.9M |
| 2021-10-21 | -80.32 | $56.75 | 4.6M |
| 2021-10-20 | -62.76 | $57.71 | 1.2M |
| 2021-10-19 | -59.88 | $57.86 | 1.7M |
| 2021-10-18 | -68.86 | $57.47 | 1.0M |
| 2021-10-15 | -62.82 | $57.80 | 464500 |
| 2021-10-14 | -74.65 | $57.20 | 268807 |
| 2021-10-13 | -85.10 | $56.67 | 256900 |
| 2021-10-12 | -84.80 | $56.70 | 180000 |
| 2021-10-11 | -78.59 | $57.08 | 256000 |
| 2021-10-08 | -82.35 | $56.85 | 1.4M |
| 2021-10-07 | -78.76 | $57.07 | 243128 |
| 2021-10-06 | -83.50 | $56.78 | 398145 |
| 2021-10-05 | -86.98 | $57.28 | 284032 |
| 2021-10-04 | -93.77 | $56.92 | 360900 |
| 2021-10-01 | -83.88 | $58.56 | 324131 |
| 2021-09-30 | -86.78 | $58.74 | 365935 |
| 2021-09-29 | -61.79 | $59.40 | 182600 |
| 2021-09-28 | -54.74 | $59.35 | 309700 |
| 2021-09-27 | -24.70 | $60.66 | 300432 |
| 2021-09-24 | -21.51 | $60.72 | 765443 |
| 2021-09-23 | -17.10 | $60.96 | 161211 |
| 2021-09-22 | -25.37 | $60.51 | 214600 |
| 2021-09-21 | -16.54 | $60.99 | 193813 |
| 2021-09-20 | -24.82 | $60.51 | 322513 |
| 2021-09-17 | -8.91 | $61.31 | 245600 |
| 2021-09-16 | -1.84 | $61.77 | 600800 |
| 2021-09-15 | 0.00 | $61.89 | 578200 |
| 2021-09-14 | -6.32 | $61.31 | 264800 |
| 2021-09-13 | -0.32 | $61.67 | 206000 |
| 2021-09-10 | -10.82 | $60.82 | 387300 |
| 2021-09-09 | -3.01 | $60.85 | 202100 |
| 2021-09-08 | -7.72 | $60.40 | 694242 |
| 2021-09-07 | -1.68 | $60.65 | 562300 |
| 2021-09-03 | -1.06 | $60.06 | 463600 |
| 2021-09-02 | -5.96 | $58.38 | 236334 |
| 2021-09-01 | -4.79 | $58.16 | 260347 |
| 2021-08-31 | -8.96 | $57.31 | 310500 |
| 2021-08-30 | -25.94 | $56.95 | 277103 |
| 2021-08-27 | -22.17 | $57.03 | 387309 |
| 2021-08-26 | -40.09 | $56.65 | 290337 |
| 2021-08-25 | -29.72 | $56.87 | 195245 |
| 2021-08-24 | -23.11 | $57.01 | 237200 |
| 2021-08-23 | -48.11 | $56.48 | 222033 |
| 2021-08-20 | -80.19 | $55.80 | 303400 |
| 2021-08-19 | -86.22 | $55.81 | 412138 |
| 2021-08-18 | -77.56 | $56.29 | 277040 |
| 2021-08-17 | -56.41 | $56.62 | 334804 |
| 2021-08-16 | -21.99 | $57.08 | 226336 |
| 2021-08-13 | 0.00 | $57.50 | 237200 |
| 2021-08-12 | -6.88 | $57.33 | 190900 |
| 2021-08-11 | -0.40 | $57.49 | 238000 |
| 2021-08-10 | -33.33 | $56.77 | 324800 |
| 2021-08-09 | -35.25 | $56.72 | 221935 |
| 2021-08-06 | -34.48 | $56.74 | 376700 |
| 2021-08-05 | -29.50 | $56.87 | 219800 |
| 2021-08-04 | -42.91 | $56.52 | 249800 |
| 2021-08-03 | -18.39 | $57.16 | 651500 |
| 2021-08-02 | -36.40 | $56.69 | 481700 |
| 2021-07-30 | -55.56 | $56.19 | 310908 |
| 2021-07-29 | -33.72 | $56.76 | 584630 |
| 2021-07-28 | -39.85 | $56.60 | 458211 |
| 2021-07-27 | -50.96 | $56.31 | 241019 |
| 2021-07-26 | -39.85 | $56.60 | 491212 |
| 2021-07-23 | -31.03 | $56.83 | 362214 |
| 2021-07-22 | -43.68 | $56.50 | 149200 |
| 2021-07-21 | -42.15 | $56.54 | 266917 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.99
2026-07-17
Close Price
$73.09
Vol: 886300Average Directional Index - Detailed Analysis
Minimum
6.60
Average
18.04
Maximum
59.72
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.99 | $73.09 | 886300 |
| 2026-07-16 | 8.35 | $74.16 | 643931 |
| 2026-07-15 | 8.20 | $75.48 | 781635 |
| 2026-07-14 | 8.34 | $75.78 | 1.3M |
| 2026-07-13 | 8.73 | $74.81 | 780743 |
| 2026-07-10 | 8.74 | $76.33 | 564447 |
| 2026-07-09 | 9.04 | $75.55 | 956716 |
| 2026-07-08 | 9.04 | $74.77 | 2.9M |
| 2026-07-07 | 8.70 | $75.18 | 1.1M |
| 2026-07-06 | 8.76 | $77.01 | 485700 |
| 2026-07-02 | 9.08 | $75.22 | 1.4M |
| 2026-07-01 | 9.42 | $75.22 | 863400 |
| 2026-06-30 | 9.53 | $75.31 | 707716 |
| 2026-06-29 | 9.54 | $75.25 | 591940 |
| 2026-06-26 | 9.49 | $74.97 | 3.7M |
| 2026-06-25 | 9.59 | $75.38 | 1.6M |
| 2026-06-24 | 9.88 | $74.78 | 1.1M |
| 2026-06-23 | 9.86 | $74.90 | 732800 |
| 2026-06-22 | 9.85 | $78.14 | 820741 |
| 2026-06-18 | 9.51 | $77.94 | 956800 |
| 2026-06-17 | 9.32 | $76.61 | 1.7M |
| 2026-06-16 | 9.29 | $76.35 | 1.4M |
| 2026-06-15 | 9.54 | $76.34 | 1.7M |
| 2026-06-12 | 9.97 | $75.08 | 862485 |
| 2026-06-11 | 10.07 | $74.74 | 1.3M |
| 2026-06-10 | 9.98 | $72.63 | 2.1M |
| 2026-06-09 | 9.34 | $73.89 | 2.4M |
| 2026-06-08 | 8.81 | $74.65 | 976900 |
| 2026-06-05 | 8.78 | $73.67 | 1.8M |
| 2026-06-04 | 8.75 | $76.27 | 1.8M |
| 2026-06-03 | 8.77 | $76.04 | 1.4M |
| 2026-06-02 | 8.66 | $75.78 | 1.1M |
| 2026-06-01 | 8.74 | $75.35 | 1.9M |
| 2026-05-29 | 8.90 | $75.53 | 1.2M |
| 2026-05-28 | 8.89 | $75.40 | 1.1M |
| 2026-05-27 | 8.98 | $74.97 | 1.5M |
| 2026-05-26 | 9.27 | $75.45 | 866036 |
| 2026-05-22 | 9.32 | $74.49 | 1.4M |
| 2026-05-21 | 9.72 | $74.23 | 2.1M |
| 2026-05-20 | 10.16 | $74.17 | 2.7M |
| 2026-05-19 | 10.52 | $73.52 | 1.6M |
| 2026-05-18 | 10.81 | $73.99 | 2.9M |
| 2026-05-15 | 11.24 | $74.11 | 2.1M |
| 2026-05-14 | 11.79 | $74.99 | 3.1M |
| 2026-05-13 | 12.01 | $75.77 | 2.3M |
| 2026-05-12 | 12.04 | $74.96 | 1.6M |
| 2026-05-11 | 12.33 | $74.99 | 839028 |
| 2026-05-08 | 12.50 | $74.88 | 781102 |
| 2026-05-07 | 12.69 | $73.98 | 2.2M |
| 2026-05-06 | 13.00 | $74.55 | 948500 |
| 2026-05-05 | 13.23 | $72.53 | 817500 |
| 2026-05-04 | 13.70 | $71.65 | 4.4M |
| 2026-05-01 | 14.12 | $71.83 | 722729 |
| 2026-04-30 | 14.61 | $72.51 | 1.5M |
| 2026-04-29 | 15.13 | $70.57 | 1.4M |
| 2026-04-28 | 15.09 | $71.19 | 1.1M |
| 2026-04-27 | 15.25 | $71.20 | 1.4M |
| 2026-04-24 | 15.45 | $71.03 | 2.7M |
| 2026-04-23 | 15.45 | $70.81 | 1.5M |
| 2026-04-22 | 15.46 | $71.36 | 751722 |
| 2026-04-21 | 15.72 | $70.91 | 2.1M |
| 2026-04-20 | 16.00 | $72.69 | 1.3M |
| 2026-04-17 | 16.66 | $73.39 | 1.4M |
| 2026-04-16 | 17.48 | $72.76 | 4.7M |
| 2026-04-15 | 18.15 | $72.55 | 4.6M |
| 2026-04-14 | 18.74 | $72.74 | 722706 |
| 2026-04-13 | 19.37 | $72.01 | 1.1M |
| 2026-04-10 | 19.78 | $71.87 | 1.2M |
| 2026-04-09 | 20.43 | $71.91 | 6.0M |
| 2026-04-08 | 21.11 | $72.93 | 4.6M |
| 2026-04-07 | 22.19 | $69.73 | 1.8M |
| 2026-04-06 | 22.29 | $69.85 | 931000 |
| 2026-04-02 | 22.63 | $69.60 | 1.6M |
| 2026-04-01 | 22.99 | $70.65 | 3.2M |
| 2026-03-31 | 23.87 | $68.91 | 2.5M |
| 2026-03-30 | 24.01 | $66.65 | 1.9M |
| 2026-03-27 | 23.64 | $66.53 | 2.3M |
| 2026-03-26 | 23.16 | $67.54 | 1.3M |
| 2026-03-25 | 22.91 | $69.17 | 2.9M |
| 2026-03-24 | 22.95 | $68.01 | 3.1M |
| 2026-03-23 | 22.55 | $68.21 | 5.1M |
| 2026-03-20 | 22.15 | $66.26 | 2.1M |
| 2026-03-19 | 21.47 | $68.55 | 4.4M |
| 2026-03-18 | 20.99 | $68.69 | 1.8M |
| 2026-03-17 | 20.80 | $69.43 | 1.9M |
| 2026-03-16 | 20.76 | $69.43 | 2.8M |
| 2026-03-13 | 20.61 | $68.01 | 1.7M |
| 2026-03-12 | 20.30 | $68.69 | 1.7M |
| 2026-03-11 | 20.06 | $69.96 | 2.3M |
| 2026-03-10 | 20.03 | $70.50 | 4.0M |
| 2026-03-09 | 20.16 | $69.85 | 5.1M |
| 2026-03-06 | 19.64 | $69.18 | 2.1M |
| 2026-03-05 | 19.29 | $70.12 | 3.1M |
| 2026-03-04 | 19.08 | $72.33 | 2.8M |
| 2026-03-03 | 19.26 | $70.82 | 3.6M |
| 2026-03-02 | 18.98 | $73.65 | 1.5M |
| 2026-02-27 | 19.94 | $75.40 | 1.8M |
| 2026-02-26 | 19.80 | $75.47 | 1.8M |
| 2026-02-25 | 19.65 | $75.44 | 714800 |
| 2026-02-24 | 19.55 | $74.52 | 1.0M |
| 2026-02-23 | 19.75 | $74.62 | 1.2M |
| 2026-02-20 | 19.64 | $74.68 | 1.1M |
| 2026-02-19 | 19.66 | $74.47 | 773556 |
| 2026-02-18 | 19.49 | $74.58 | 868224 |
| 2026-02-17 | 19.10 | $74.97 | 1.4M |
| 2026-02-13 | 18.70 | $76.52 | 1.4M |
| 2026-02-12 | 17.37 | $76.21 | 2.1M |
| 2026-02-11 | 15.89 | $76.69 | 1.6M |
| 2026-02-10 | 14.29 | $75.95 | 1.8M |
| 2026-02-09 | 12.70 | $74.56 | 2.2M |
| 2026-02-06 | 11.43 | $72.90 | 1.7M |
| 2026-02-05 | 10.54 | $70.27 | 1.4M |
| 2026-02-04 | 10.41 | $71.36 | 1.7M |
| 2026-02-03 | 9.72 | $70.76 | 1.8M |
| 2026-02-02 | 9.52 | $69.97 | 1.2M |
| 2026-01-30 | 9.64 | $69.91 | 1.8M |
| 2026-01-29 | 9.62 | $70.16 | 2.4M |
| 2026-01-28 | 9.59 | $69.39 | 1.9M |
| 2026-01-27 | 10.01 | $70.00 | 1.3M |
| 2026-01-26 | 10.13 | $69.05 | 1.2M |
| 2026-01-23 | 10.56 | $69.02 | 1.4M |
| 2026-01-22 | 11.04 | $69.25 | 1.3M |
| 2026-01-21 | 11.38 | $69.17 | 1.0M |
| 2026-01-20 | 11.76 | $68.26 | 1.8M |
| 2026-01-16 | 12.32 | $69.78 | 1.4M |
| 2026-01-15 | 12.25 | $69.65 | 1.8M |
| 2026-01-14 | 12.12 | $69.35 | 1.3M |
| 2026-01-13 | 12.21 | $68.87 | 1.2M |
| 2026-01-12 | 12.53 | $69.48 | 1.3M |
| 2026-01-09 | 12.56 | $68.99 | 2.2M |
| 2026-01-08 | 12.75 | $67.62 | 2.0M |
| 2026-01-07 | 13.00 | $67.64 | 1.7M |
| 2026-01-06 | 13.38 | $67.74 | 1.2M |
| 2026-01-05 | 13.85 | $67.84 | 1.3M |
| 2026-01-02 | 14.30 | $66.37 | 1.6M |
| 2025-12-31 | 13.95 | $65.91 | 638331 |
| 2025-12-30 | 13.25 | $66.10 | 829800 |
| 2025-12-29 | 12.67 | $66.22 | 1.4M |
| 2025-12-26 | 11.99 | $66.03 | 782923 |
| 2025-12-24 | 11.17 | $66.07 | 661526 |
| 2025-12-23 | 10.33 | $66.22 | 1.7M |
| 2025-12-22 | 9.54 | $69.16 | 1.4M |
| 2025-12-19 | 10.03 | $69.27 | 1.5M |
| 2025-12-18 | 10.39 | $68.76 | 1.6M |
| 2025-12-17 | 10.92 | $68.58 | 2.2M |
| 2025-12-16 | 11.48 | $69.51 | 913911 |
| 2025-12-15 | 11.61 | $70.31 | 2.8M |
| 2025-12-12 | 11.21 | $69.52 | 1.9M |
| 2025-12-11 | 11.21 | $69.70 | 1.3M |
| 2025-12-10 | 11.28 | $69.47 | 1.3M |
| 2025-12-09 | 11.49 | $68.92 | 990911 |
| 2025-12-08 | 11.88 | $68.76 | 2.5M |
| 2025-12-05 | 12.40 | $69.21 | 810500 |
| 2025-12-04 | 12.76 | $69.11 | 1.2M |
| 2025-12-03 | 13.11 | $68.34 | 1.6M |
| 2025-12-02 | 13.34 | $68.27 | 1.5M |
| 2025-12-01 | 13.69 | $68.29 | 1.2M |
| 2025-11-28 | 14.14 | $68.68 | 842024 |
| 2025-11-26 | 14.76 | $68.93 | 836500 |
| 2025-11-25 | 15.42 | $67.84 | 1.1M |
| 2025-11-24 | 15.42 | $67.66 | 1.2M |
| 2025-11-21 | 15.33 | $67.20 | 1.9M |
| 2025-11-20 | 15.01 | $65.77 | 2.9M |
| 2025-11-19 | 14.59 | $66.76 | 1.1M |
| 2025-11-18 | 14.48 | $66.85 | 1.7M |
| 2025-11-17 | 14.32 | $68.19 | 1.4M |
| 2025-11-14 | 14.88 | $69.41 | 1.2M |
| 2025-11-13 | 15.24 | $68.63 | 1.3M |
| 2025-11-12 | 15.71 | $69.67 | 1.7M |
| 2025-11-11 | 15.56 | $69.18 | 1.3M |
| 2025-11-10 | 15.72 | $69.09 | 881801 |
| 2025-11-07 | 15.95 | $68.79 | 1.3M |
| 2025-11-06 | 16.36 | $68.55 | 1.6M |
| 2025-11-05 | 16.64 | $68.31 | 3.2M |
| 2025-11-04 | 17.12 | $68.34 | 1.2M |
| 2025-11-03 | 17.41 | $69.01 | 1.0M |
| 2025-10-31 | 17.49 | $68.81 | 1.2M |
| 2025-10-30 | 17.56 | $68.65 | 1.3M |
| 2025-10-29 | 17.73 | $68.64 | 3.9M |
| 2025-10-28 | 17.90 | $69.25 | 1.2M |
| 2025-10-27 | 17.65 | $68.99 | 676000 |
| 2025-10-24 | 17.53 | $68.14 | 897800 |
| 2025-10-23 | 17.70 | $67.90 | 723321 |
| 2025-10-22 | 18.00 | $67.91 | 1.6M |
| 2025-10-21 | 18.31 | $68.14 | 1.0M |
| 2025-10-20 | 18.40 | $68.97 | 973406 |
| 2025-10-17 | 18.16 | $67.68 | 1.4M |
| 2025-10-16 | 18.45 | $67.33 | 1.9M |
| 2025-10-15 | 18.83 | $67.14 | 1.4M |
| 2025-10-14 | 19.35 | $66.11 | 1.0M |
| 2025-10-13 | 20.29 | $65.51 | 2.8M |
| 2025-10-10 | 21.03 | $64.77 | 4.4M |
| 2025-10-09 | 21.81 | $67.34 | 1.1M |
| 2025-10-08 | 21.82 | $67.54 | 699628 |
| 2025-10-07 | 21.84 | $67.73 | 3.1M |
| 2025-10-06 | 21.67 | $68.74 | 996740 |
| 2025-10-03 | 20.87 | $67.56 | 820200 |
| 2025-10-02 | 20.54 | $66.22 | 3.8M |
| 2025-10-01 | 20.92 | $66.21 | 1.8M |
| 2025-09-30 | 21.13 | $66.32 | 4.7M |
| 2025-09-29 | 21.57 | $66.55 | 1.2M |
| 2025-09-26 | 21.72 | $66.49 | 2.4M |
| 2025-09-25 | 21.94 | $66.48 | 953611 |
| 2025-09-24 | 22.18 | $66.79 | 1.1M |
| 2025-09-23 | 22.07 | $67.00 | 750500 |
| 2025-09-22 | 21.77 | $67.15 | 1.0M |
| 2025-09-19 | 21.52 | $66.76 | 1.1M |
| 2025-09-18 | 21.39 | $67.35 | 1.0M |
| 2025-09-17 | 20.95 | $67.09 | 1.1M |
| 2025-09-16 | 20.49 | $67.25 | 3.0M |
| 2025-09-15 | 20.14 | $67.21 | 1.1M |
| 2025-09-12 | 19.79 | $66.75 | 907400 |
| 2025-09-11 | 19.54 | $67.18 | 772300 |
| 2025-09-10 | 19.11 | $66.43 | 2.8M |
| 2025-09-09 | 18.83 | $66.21 | 1.1M |
| 2025-09-08 | 18.74 | $66.95 | 766114 |
| 2025-09-05 | 18.30 | $65.45 | 1.2M |
| 2025-09-04 | 18.19 | $65.09 | 1.1M |
| 2025-09-03 | 18.49 | $64.45 | 921217 |
| 2025-09-02 | 19.11 | $64.65 | 686608 |
| 2025-08-29 | 19.76 | $64.69 | 899705 |
| 2025-08-28 | 20.13 | $65.56 | 868329 |
| 2025-08-27 | 19.96 | $64.98 | 1.6M |
| 2025-08-26 | 20.07 | $65.23 | 703328 |
| 2025-08-25 | 19.93 | $65.33 | 692223 |
| 2025-08-22 | 19.48 | $66.10 | 994319 |
| 2025-08-21 | 19.01 | $65.04 | 1.1M |
| 2025-08-20 | 18.90 | $65.80 | 2.4M |
| 2025-08-19 | 18.38 | $66.08 | 769100 |
| 2025-08-18 | 17.53 | $66.29 | 1.1M |
| 2025-08-15 | 16.50 | $66.18 | 1.6M |
| 2025-08-14 | 15.46 | $65.05 | 563400 |
| 2025-08-13 | 14.72 | $65.46 | 912018 |
| 2025-08-12 | 13.60 | $65.47 | 461523 |
| 2025-08-11 | 12.44 | $64.29 | 776304 |
| 2025-08-08 | 11.57 | $64.39 | 1.2M |
| 2025-08-07 | 10.65 | $63.35 | 725237 |
| 2025-08-06 | 10.02 | $62.86 | 716123 |
| 2025-08-05 | 9.65 | $62.01 | 980691 |
| 2025-08-04 | 9.64 | $62.19 | 1.2M |
| 2025-08-01 | 9.63 | $61.20 | 1.6M |
| 2025-07-31 | 10.11 | $60.79 | 1.4M |
| 2025-07-30 | 10.62 | $61.09 | 2.2M |
| 2025-07-29 | 10.99 | $60.99 | 2.1M |
| 2025-07-28 | 11.47 | $61.33 | 1.3M |
| 2025-07-25 | 11.85 | $62.47 | 1.7M |
| 2025-07-24 | 11.67 | $63.19 | 1.5M |
| 2025-07-23 | 10.93 | $63.15 | 6.4M |
| 2025-07-22 | 10.26 | $60.23 | 1.8M |
| 2025-07-21 | 10.52 | $59.89 | 1.2M |
| 2025-07-18 | 10.75 | $59.21 | 4.6M |
| 2025-07-17 | 10.54 | $59.73 | 3.5M |
| 2025-07-16 | 10.65 | $59.40 | 5.7M |
| 2025-07-15 | 10.50 | $59.11 | 1.6M |
| 2025-07-14 | 10.37 | $59.74 | 1.3M |
| 2025-07-11 | 10.53 | $59.67 | 1.4M |
| 2025-07-10 | 10.66 | $60.14 | 747200 |
| 2025-07-09 | 10.94 | $60.44 | 831429 |
| 2025-07-08 | 11.40 | $60.36 | 2.7M |
| 2025-07-07 | 11.86 | $60.04 | 1.8M |
| 2025-07-03 | 12.33 | $61.50 | 482302 |
| 2025-07-02 | 12.19 | $61.41 | 642200 |
| 2025-07-01 | 12.14 | $61.39 | 1.9M |
| 2025-06-30 | 11.94 | $61.78 | 1.3M |
| 2025-06-27 | 11.55 | $62.05 | 1.2M |
| 2025-06-26 | 11.05 | $60.97 | 1.7M |
| 2025-06-25 | 11.08 | $59.71 | 1.3M |
| 2025-06-24 | 11.51 | $59.98 | 3.4M |
| 2025-06-23 | 12.01 | $59.41 | 1.0M |
| 2025-06-20 | 12.16 | $59.18 | 662600 |
| 2025-06-18 | 12.62 | $60.23 | 1.5M |
| 2025-06-17 | 12.82 | $59.61 | 841433 |
| 2025-06-16 | 13.38 | $60.30 | 1.1M |
| 2025-06-13 | 13.42 | $60.23 | 3.0M |
| 2025-06-12 | 13.64 | $60.69 | 1.2M |
| 2025-06-11 | 13.48 | $60.27 | 712446 |
| 2025-06-10 | 13.41 | $60.41 | 640100 |
| 2025-06-09 | 13.38 | $60.43 | 1.5M |
| 2025-06-06 | 13.21 | $60.40 | 1.7M |
| 2025-06-05 | 13.10 | $60.04 | 2.4M |
| 2025-06-04 | 13.14 | $60.67 | 1.2M |
| 2025-06-03 | 12.80 | $60.70 | 2.4M |
| 2025-06-02 | 12.38 | $61.44 | 952400 |
| 2025-05-30 | 11.82 | $60.71 | 1.1M |
| 2025-05-29 | 11.55 | $60.58 | 1.2M |
| 2025-05-28 | 11.33 | $60.27 | 1.1M |
| 2025-05-27 | 11.18 | $61.36 | 3.5M |
| 2025-05-23 | 10.56 | $59.82 | 601833 |
| 2025-05-22 | 10.64 | $59.27 | 558300 |
| 2025-05-21 | 11.02 | $59.22 | 1.0M |
| 2025-05-20 | 11.32 | $59.74 | 788300 |
| 2025-05-19 | 11.42 | $59.44 | 833241 |
| 2025-05-16 | 11.70 | $59.35 | 354900 |
| 2025-05-15 | 11.92 | $59.21 | 562645 |
| 2025-05-14 | 12.23 | $58.48 | 1.5M |
| 2025-05-13 | 12.56 | $59.16 | 726520 |
| 2025-05-12 | 12.65 | $59.57 | 564707 |
| 2025-05-09 | 12.55 | $58.96 | 473000 |
| 2025-05-08 | 12.64 | $58.84 | 1.7M |
| 2025-05-07 | 12.69 | $58.97 | 1.6M |
| 2025-05-06 | 12.76 | $59.33 | 373731 |
| 2025-05-05 | 12.62 | $59.27 | 540520 |
| 2025-05-02 | 12.52 | $58.88 | 754045 |
| 2025-05-01 | 12.58 | $58.30 | 405433 |
| 2025-04-30 | 12.78 | $58.53 | 646700 |
| 2025-04-29 | 12.98 | $58.99 | 641347 |
| 2025-04-28 | 12.79 | $58.77 | 525400 |
| 2025-04-25 | 12.68 | $57.93 | 1.3M |
| 2025-04-24 | 12.87 | $57.54 | 998117 |
| 2025-04-23 | 13.22 | $56.92 | 2.9M |
| 2025-04-22 | 13.59 | $56.74 | 1.2M |
| 2025-04-21 | 14.17 | $55.62 | 1.4M |
| 2025-04-17 | 14.65 | $55.76 | 579203 |
| 2025-04-16 | 15.33 | $54.72 | 886559 |
| 2025-04-15 | 15.69 | $55.22 | 2.7M |
| 2025-04-14 | 16.27 | $54.77 | 1.4M |
| 2025-04-11 | 16.72 | $53.93 | 3.0M |
| 2025-04-10 | 16.74 | $52.56 | 3.1M |
| 2025-04-09 | 16.46 | $54.46 | 1.5M |
| 2025-04-08 | 16.16 | $50.49 | 2.8M |
| 2025-04-07 | 15.02 | $50.27 | 4.6M |
| 2025-04-04 | 13.06 | $50.42 | 2.9M |
| 2025-04-03 | 11.25 | $53.55 | 2.5M |
| 2025-04-02 | 10.24 | $55.83 | 547444 |
| 2025-04-01 | 9.88 | $55.83 | 768600 |
| 2025-03-31 | 9.60 | $56.13 | 1.2M |
| 2025-03-28 | 9.47 | $56.65 | 1.5M |
| 2025-03-27 | 9.78 | $57.80 | 1.3M |
| 2025-03-26 | 9.66 | $57.86 | 807722 |
| 2025-03-25 | 9.46 | $58.66 | 1.4M |
| 2025-03-24 | 8.94 | $58.19 | 988300 |
| 2025-03-21 | 8.63 | $58.34 | 1.5M |
| 2025-03-20 | 8.24 | $58.35 | 677805 |
| 2025-03-19 | 7.85 | $58.68 | 885500 |
| 2025-03-18 | 7.31 | $58.00 | 1.7M |
| 2025-03-17 | 7.07 | $58.15 | 1.2M |
| 2025-03-14 | 6.72 | $57.52 | 4.5M |
| 2025-03-13 | 6.69 | $56.67 | 977400 |
| 2025-03-12 | 7.04 | $56.87 | 1.1M |
| 2025-03-11 | 7.41 | $55.86 | 1.4M |
| 2025-03-10 | 7.33 | $56.21 | 1.9M |
| 2025-03-07 | 7.45 | $57.36 | 1.2M |
| 2025-03-06 | 7.65 | $56.90 | 1.5M |
| 2025-03-05 | 7.77 | $57.33 | 2.6M |
| 2025-03-04 | 7.90 | $56.10 | 1.5M |
| 2025-03-03 | 8.20 | $56.55 | 2.2M |
| 2025-02-28 | 8.27 | $55.98 | 1.8M |
| 2025-02-27 | 8.30 | $56.36 | 833204 |
| 2025-02-26 | 8.62 | $56.74 | 2.5M |
| 2025-02-25 | 8.71 | $56.72 | 1.4M |
| 2025-02-24 | 8.94 | $56.11 | 767603 |
| 2025-02-21 | 9.28 | $56.39 | 2.8M |
| 2025-02-20 | 9.70 | $56.87 | 1.4M |
| 2025-02-19 | 9.91 | $56.76 | 884326 |
| 2025-02-18 | 10.23 | $57.17 | 1.6M |
| 2025-02-14 | 10.28 | $56.53 | 601100 |
| 2025-02-13 | 10.62 | $56.52 | 1.1M |
| 2025-02-12 | 11.08 | $55.50 | 2.5M |
| 2025-02-11 | 11.13 | $56.11 | 1.5M |
| 2025-02-10 | 11.66 | $56.11 | 1.7M |
| 2025-02-07 | 12.21 | $55.91 | 1.6M |
| 2025-02-06 | 12.78 | $56.68 | 739100 |
| 2025-02-05 | 12.91 | $56.41 | 569303 |
| 2025-02-04 | 13.21 | $55.74 | 1.4M |
| 2025-02-03 | 13.87 | $55.27 | 1.0M |
| 2025-01-31 | 14.47 | $55.84 | 2.3M |
| 2025-01-30 | 14.82 | $56.47 | 568400 |
| 2025-01-29 | 14.81 | $55.66 | 5.9M |
| 2025-01-28 | 15.30 | $55.83 | 1.2M |
| 2025-01-27 | 15.83 | $55.39 | 1.9M |
| 2025-01-24 | 16.65 | $55.92 | 2.7M |
| 2025-01-23 | 17.30 | $55.40 | 683241 |
| 2025-01-22 | 17.99 | $54.89 | 3.8M |
| 2025-01-21 | 18.52 | $55.01 | 2.0M |
| 2025-01-17 | 19.00 | $54.09 | 1.5M |
| 2025-01-16 | 18.87 | $53.80 | 1.7M |
| 2025-01-15 | 18.56 | $54.18 | 1.5M |
| 2025-01-14 | 18.28 | $53.39 | 1.4M |
| 2025-01-13 | 17.42 | $53.48 | 2.0M |
| 2025-01-10 | 16.52 | $53.35 | 1.1M |
| 2025-01-08 | 15.74 | $54.79 | 1.1M |
| 2025-01-07 | 15.51 | $54.97 | 860500 |
| 2025-01-06 | 15.52 | $55.08 | 2.7M |
| 2025-01-03 | 15.57 | $55.01 | 3.0M |
| 2025-01-02 | 15.38 | $54.81 | 784022 |
| 2024-12-31 | 15.17 | $54.89 | 2.1M |
| 2024-12-30 | 15.00 | $54.91 | 1.3M |
| 2024-12-27 | 14.79 | $55.37 | 3.4M |
| 2024-12-26 | 14.80 | $55.02 | 650700 |
| 2024-12-24 | 14.44 | $54.29 | 444400 |
| 2024-12-23 | 13.54 | $55.86 | 1.5M |
| 2024-12-20 | 13.11 | $55.62 | 1.6M |
| 2024-12-19 | 12.66 | $55.75 | 2.1M |
| 2024-12-18 | 12.34 | $55.61 | 881900 |
| 2024-12-17 | 12.02 | $56.96 | 1.9M |
| 2024-12-16 | 12.36 | $57.14 | 1.2M |
| 2024-12-13 | 12.85 | $57.50 | 1.0M |
| 2024-12-12 | 13.53 | $58.21 | 1.5M |
| 2024-12-11 | 13.70 | $58.73 | 3.4M |
| 2024-12-10 | 13.63 | $57.92 | 1.0M |
| 2024-12-09 | 13.97 | $58.29 | 1.2M |
| 2024-12-06 | 14.08 | $58.79 | 1.5M |
| 2024-12-05 | 13.92 | $58.72 | 1.5M |
| 2024-12-04 | 13.75 | $58.86 | 3.1M |
| 2024-12-03 | 13.49 | $59.19 | 3.9M |
| 2024-12-02 | 13.11 | $58.39 | 3.0M |
| 2024-11-29 | 13.08 | $57.65 | 939113 |
| 2024-11-27 | 13.50 | $56.22 | 1.8M |
| 2024-11-26 | 13.79 | $56.39 | 2.3M |
| 2024-11-25 | 13.95 | $56.69 | 3.7M |
| 2024-11-22 | 14.38 | $56.31 | 4.6M |
| 2024-11-21 | 14.54 | $55.89 | 543000 |
| 2024-11-20 | 14.45 | $55.72 | 1.5M |
| 2024-11-19 | 14.12 | $56.13 | 830934 |
| 2024-11-18 | 14.03 | $56.26 | 586301 |
| 2024-11-15 | 13.94 | $55.91 | 882700 |
| 2024-11-14 | 13.58 | $56.17 | 1.1M |
| 2024-11-13 | 13.42 | $56.11 | 606700 |
| 2024-11-12 | 13.15 | $56.65 | 743139 |
| 2024-11-11 | 13.13 | $57.59 | 441746 |
| 2024-11-08 | 13.69 | $57.44 | 714700 |
| 2024-11-07 | 14.12 | $57.94 | 1.4M |
| 2024-11-06 | 14.75 | $57.45 | 1.6M |
| 2024-11-05 | 15.07 | $57.23 | 523627 |
| 2024-11-04 | 15.28 | $56.36 | 829100 |
| 2024-11-01 | 15.16 | $56.30 | 483000 |
| 2024-10-31 | 14.84 | $56.33 | 948300 |
| 2024-10-30 | 14.44 | $56.63 | 484738 |
| 2024-10-29 | 14.38 | $56.60 | 515700 |
| 2024-10-28 | 14.11 | $56.03 | 1.5M |
| 2024-10-25 | 13.47 | $55.64 | 967449 |
| 2024-10-24 | 12.66 | $55.63 | 883100 |
| 2024-10-23 | 11.55 | $55.19 | 777500 |
| 2024-10-22 | 10.11 | $56.35 | 1.2M |
| 2024-10-21 | 9.02 | $57.11 | 869200 |
| 2024-10-18 | 8.20 | $58.03 | 322300 |
| 2024-10-17 | 7.81 | $57.73 | 504200 |
| 2024-10-16 | 7.40 | $58.03 | 1.1M |
| 2024-10-15 | 7.01 | $57.69 | 1.0M |
| 2024-10-14 | 6.60 | $58.84 | 534024 |
| 2024-10-11 | 6.68 | $58.80 | 1.4M |
| 2024-10-10 | 6.70 | $58.67 | 1.9M |
| 2024-10-09 | 6.63 | $58.69 | 513300 |
| 2024-10-08 | 6.69 | $59.00 | 495014 |
| 2024-10-07 | 7.04 | $58.82 | 483728 |
| 2024-10-04 | 7.34 | $59.49 | 675700 |
| 2024-10-03 | 7.51 | $58.77 | 2.3M |
| 2024-10-02 | 7.76 | $59.00 | 1.1M |
| 2024-10-01 | 8.15 | $59.34 | 1.6M |
| 2024-09-30 | 8.42 | $59.28 | 625431 |
| 2024-09-27 | 8.84 | $58.84 | 1.8M |
| 2024-09-26 | 9.29 | $60.45 | 9.0M |
| 2024-09-25 | 9.08 | $58.76 | 1.2M |
| 2024-09-24 | 9.49 | $58.83 | 2.5M |
| 2024-09-23 | 9.88 | $59.38 | 1.6M |
| 2024-09-20 | 10.25 | $59.00 | 1.0M |
| 2024-09-19 | 10.76 | $59.00 | 1.2M |
| 2024-09-18 | 11.28 | $57.47 | 2.6M |
| 2024-09-17 | 11.32 | $57.71 | 1.7M |
| 2024-09-16 | 11.48 | $58.42 | 2.0M |
| 2024-09-13 | 11.89 | $57.86 | 1.4M |
| 2024-09-12 | 12.17 | $58.18 | 633830 |
| 2024-09-11 | 12.47 | $57.58 | 1.9M |
| 2024-09-10 | 12.51 | $57.29 | 630000 |
| 2024-09-09 | 12.39 | $57.51 | 1.9M |
| 2024-09-06 | 12.51 | $56.42 | 3.6M |
| 2024-09-05 | 12.29 | $58.52 | 1.1M |
| 2024-09-04 | 12.82 | $58.11 | 1.4M |
| 2024-09-03 | 13.33 | $58.69 | 3.1M |
| 2024-08-30 | 13.88 | $59.54 | 2.2M |
| 2024-08-29 | 14.04 | $59.18 | 3.9M |
| 2024-08-28 | 14.22 | $59.09 | 3.5M |
| 2024-08-27 | 14.48 | $59.35 | 3.4M |
| 2024-08-26 | 14.59 | $58.79 | 3.9M |
| 2024-08-23 | 14.84 | $59.49 | 4.3M |
| 2024-08-22 | 15.01 | $58.14 | 4.1M |
| 2024-08-21 | 15.43 | $58.61 | 4.2M |
| 2024-08-20 | 15.75 | $57.91 | 4.1M |
| 2024-08-19 | 16.26 | $58.19 | 3.4M |
| 2024-08-16 | 16.80 | $57.40 | 2.1M |
| 2024-08-15 | 17.63 | $57.08 | 2.3M |
| 2024-08-14 | 18.50 | $56.03 | 2.9M |
| 2024-08-13 | 18.94 | $55.94 | 3.2M |
| 2024-08-12 | 19.39 | $54.45 | 3.8M |
| 2024-08-09 | 19.26 | $54.12 | 1.9M |
| 2024-08-08 | 18.88 | $54.25 | 6.0M |
| 2024-08-07 | 18.49 | $53.11 | 8.4M |
| 2024-08-06 | 18.08 | $52.27 | 7.6M |
| 2024-08-05 | 16.73 | $52.56 | 11.3M |
| 2024-08-02 | 15.31 | $53.56 | 4.0M |
| 2024-08-01 | 14.47 | $55.96 | 2.7M |
| 2024-07-31 | 14.48 | $58.75 | 2.9M |
| 2024-07-30 | 14.46 | $57.10 | 937732 |
| 2024-07-29 | 14.96 | $57.03 | 1.7M |
| 2024-07-26 | 15.39 | $56.86 | 926925 |
| 2024-07-25 | 15.75 | $56.13 | 4.2M |
| 2024-07-24 | 15.87 | $57.03 | 3.2M |
| 2024-07-23 | 16.65 | $58.14 | 1.1M |
| 2024-07-22 | 16.67 | $58.16 | 950045 |
| 2024-07-19 | 16.75 | $57.91 | 1.2M |
| 2024-07-18 | 16.88 | $58.27 | 1.1M |
| 2024-07-17 | 16.74 | $59.14 | 1.5M |
| 2024-07-16 | 15.75 | $59.40 | 4.0M |
| 2024-07-15 | 14.71 | $58.72 | 1.8M |
| 2024-07-12 | 13.82 | $58.99 | 1.6M |
| 2024-07-11 | 12.78 | $58.64 | 3.3M |
| 2024-07-10 | 11.73 | $58.83 | 1.6M |
| 2024-07-09 | 10.71 | $57.81 | 1.5M |
| 2024-07-08 | 10.16 | $57.54 | 1.4M |
| 2024-07-05 | 9.60 | $57.82 | 1.8M |
| 2024-07-03 | 9.03 | $57.43 | 603203 |
| 2024-07-02 | 8.64 | $56.96 | 1.0M |
| 2024-07-01 | 8.53 | $56.09 | 1.6M |
| 2024-06-28 | 8.71 | $56.43 | 1.1M |
| 2024-06-27 | 8.71 | $55.98 | 4.2M |
| 2024-06-26 | 9.12 | $55.73 | 750634 |
| 2024-06-25 | 9.46 | $55.93 | 1.4M |
| 2024-06-24 | 9.87 | $55.06 | 1.4M |
| 2024-06-21 | 9.80 | $54.64 | 641544 |
| 2024-06-20 | 9.24 | $55.00 | 2.3M |
| 2024-06-18 | 8.76 | $55.17 | 1.9M |
| 2024-06-17 | 8.34 | $55.14 | 788300 |
| 2024-06-14 | 7.90 | $55.56 | 647930 |
| 2024-06-13 | 7.82 | $55.55 | 944500 |
| 2024-06-12 | 7.74 | $56.56 | 1.7M |
| 2024-06-11 | 7.89 | $56.30 | 1.7M |
| 2024-06-10 | 8.12 | $56.98 | 688500 |
| 2024-06-07 | 8.35 | $56.47 | 1.7M |
| 2024-06-06 | 8.75 | $56.89 | 1.2M |
| 2024-06-05 | 9.01 | $56.93 | 2.9M |
| 2024-06-04 | 9.29 | $57.15 | 712800 |
| 2024-06-03 | 9.22 | $57.09 | 1.4M |
| 2024-05-31 | 9.20 | $56.75 | 3.3M |
| 2024-05-30 | 9.44 | $56.03 | 565540 |
| 2024-05-29 | 9.74 | $55.48 | 792613 |
| 2024-05-28 | 9.78 | $56.63 | 1.8M |
| 2024-05-24 | 10.06 | $56.31 | 3.2M |
| 2024-05-23 | 10.50 | $55.65 | 465100 |
| 2024-05-22 | 10.97 | $55.91 | 572521 |
| 2024-05-21 | 11.22 | $56.59 | 621849 |
| 2024-05-20 | 11.70 | $56.90 | 1.3M |
| 2024-05-17 | 11.93 | $56.52 | 1.2M |
| 2024-05-16 | 12.45 | $56.15 | 1.6M |
| 2024-05-15 | 13.03 | $56.74 | 1.1M |
| 2024-05-14 | 13.53 | $56.14 | 804200 |
| 2024-05-13 | 14.01 | $55.70 | 1.4M |
| 2024-05-10 | 14.31 | $55.94 | 528749 |
| 2024-05-09 | 14.77 | $56.20 | 2.1M |
| 2024-05-08 | 15.26 | $55.96 | 2.1M |
| 2024-05-07 | 15.64 | $56.67 | 972727 |
| 2024-05-06 | 16.33 | $57.30 | 942200 |
| 2024-05-03 | 16.67 | $57.01 | 1.5M |
| 2024-05-02 | 17.25 | $56.32 | 1.2M |
| 2024-05-01 | 18.06 | $55.21 | 1.2M |
| 2024-04-30 | 18.51 | $55.34 | 1.0M |
| 2024-04-29 | 19.10 | $55.72 | 1.3M |
| 2024-04-26 | 19.83 | $55.20 | 1.7M |
| 2024-04-25 | 20.15 | $54.73 | 1.4M |
| 2024-04-24 | 20.13 | $55.59 | 1.1M |
| 2024-04-23 | 20.86 | $55.36 | 819848 |
| 2024-04-22 | 21.39 | $55.22 | 2.3M |
| 2024-04-19 | 21.93 | $54.68 | 914914 |
| 2024-04-18 | 22.12 | $54.99 | 1.4M |
| 2024-04-17 | 22.53 | $55.11 | 1.4M |
| 2024-04-16 | 22.98 | $55.69 | 2.0M |
| 2024-04-15 | 23.84 | $56.51 | 2.0M |
| 2024-04-12 | 24.79 | $56.72 | 1.8M |
| 2024-04-11 | 25.60 | $57.44 | 1.5M |
| 2024-04-10 | 26.28 | $56.95 | 1.3M |
| 2024-04-09 | 27.22 | $57.88 | 1.3M |
| 2024-04-08 | 27.42 | $57.67 | 1.3M |
| 2024-04-05 | 27.80 | $57.35 | 977628 |
| 2024-04-04 | 28.45 | $57.17 | 2.5M |
| 2024-04-03 | 29.12 | $57.75 | 1.1M |
| 2024-04-02 | 29.97 | $57.35 | 1.9M |
| 2024-04-01 | 31.16 | $57.67 | 2.4M |
| 2024-03-28 | 32.06 | $58.55 | 736900 |
| 2024-03-27 | 32.24 | $58.76 | 883500 |
| 2024-03-26 | 32.23 | $58.51 | 2.3M |
| 2024-03-25 | 32.25 | $58.25 | 1.2M |
| 2024-03-22 | 32.44 | $58.94 | 2.5M |
| 2024-03-21 | 31.93 | $58.93 | 1.6M |
| 2024-03-20 | 31.45 | $58.66 | 1.5M |
| 2024-03-19 | 31.11 | $58.19 | 2.7M |
| 2024-03-18 | 30.94 | $57.91 | 2.3M |
| 2024-03-15 | 30.91 | $57.06 | 1.8M |
| 2024-03-14 | 31.37 | $56.62 | 2.3M |
| 2024-03-13 | 31.86 | $56.83 | 1.7M |
| 2024-03-12 | 32.21 | $57.35 | 1.2M |
| 2024-03-11 | 32.37 | $57.04 | 1.4M |
| 2024-03-08 | 32.61 | $58.32 | 1.7M |
| 2024-03-07 | 31.38 | $58.45 | 881500 |
| 2024-03-06 | 30.19 | $58.43 | 3.1M |
| 2024-03-05 | 28.92 | $57.52 | 5.4M |
| 2024-03-04 | 27.88 | $57.22 | 1.2M |
| 2024-03-01 | 27.04 | $57.54 | 621646 |
| 2024-02-29 | 26.16 | $56.59 | 1.5M |
| 2024-02-28 | 25.64 | $56.22 | 583822 |
| 2024-02-27 | 25.36 | $56.61 | 811925 |
| 2024-02-26 | 24.60 | $56.49 | 4.1M |
| 2024-02-23 | 23.81 | $56.53 | 1.6M |
| 2024-02-22 | 22.94 | $56.40 | 6.9M |
| 2024-02-21 | 22.13 | $55.55 | 855300 |
| 2024-02-20 | 21.72 | $55.65 | 1.8M |
| 2024-02-16 | 21.22 | $55.37 | 576700 |
| 2024-02-15 | 20.78 | $55.38 | 2.5M |
| 2024-02-14 | 20.42 | $54.84 | 2.4M |
| 2024-02-13 | 20.39 | $54.67 | 2.2M |
| 2024-02-12 | 20.35 | $54.84 | 1.1M |
| 2024-02-09 | 20.13 | $54.56 | 1.3M |
| 2024-02-08 | 20.17 | $54.36 | 670300 |
| 2024-02-07 | 20.32 | $54.56 | 2.0M |
| 2024-02-06 | 20.09 | $54.22 | 1.5M |
| 2024-02-05 | 20.07 | $54.22 | 595500 |
| 2024-02-02 | 20.00 | $54.47 | 893031 |
| 2024-02-01 | 19.79 | $54.82 | 1.2M |
| 2024-01-31 | 19.43 | $54.22 | 1.4M |
| 2024-01-30 | 19.07 | $54.01 | 1.5M |
| 2024-01-29 | 19.06 | $54.19 | 583200 |
| 2024-01-26 | 19.05 | $53.53 | 541100 |
| 2024-01-25 | 19.35 | $53.94 | 1.3M |
| 2024-01-24 | 19.42 | $54.15 | 1.9M |
| 2024-01-23 | 19.22 | $54.09 | 2.5M |
| 2024-01-22 | 19.17 | $54.60 | 2.0M |
| 2024-01-19 | 18.63 | $53.95 | 644424 |
| 2024-01-18 | 18.46 | $53.84 | 1.3M |
| 2024-01-17 | 18.34 | $53.35 | 973300 |
| 2024-01-16 | 18.50 | $53.97 | 1.9M |
| 2024-01-12 | 17.93 | $54.40 | 2.4M |
| 2024-01-11 | 16.89 | $53.91 | 5.6M |
| 2024-01-10 | 16.14 | $53.43 | 4.5M |
| 2024-01-09 | 15.60 | $52.52 | 1.2M |
| 2024-01-08 | 15.63 | $52.84 | 758000 |
| 2024-01-05 | 15.67 | $52.09 | 588444 |
| 2024-01-04 | 15.87 | $51.68 | 657547 |
| 2024-01-03 | 16.59 | $51.76 | 936601 |
| 2024-01-02 | 17.34 | $52.04 | 1.1M |
| 2023-12-29 | 17.80 | $52.52 | 2.1M |
| 2023-12-28 | 17.89 | $52.43 | 1.2M |
| 2023-12-27 | 17.99 | $52.12 | 1.0M |
| 2023-12-26 | 18.43 | $51.82 | 844900 |
| 2023-12-22 | 19.06 | $51.88 | 522700 |
| 2023-12-21 | 19.65 | $51.66 | 672308 |
| 2023-12-20 | 20.54 | $50.75 | 1.2M |
| 2023-12-19 | 21.55 | $51.04 | 2.0M |
| 2023-12-18 | 22.58 | $52.55 | 932616 |
| 2023-12-15 | 22.33 | $52.60 | 702100 |
| 2023-12-14 | 21.82 | $53.08 | 2.0M |
| 2023-12-13 | 20.94 | $53.33 | 1.1M |
| 2023-12-12 | 20.02 | $52.54 | 1.1M |
| 2023-12-11 | 19.49 | $52.64 | 679410 |
| 2023-12-08 | 18.67 | $52.33 | 592700 |
| 2023-12-07 | 17.99 | $52.62 | 2.5M |
| 2023-12-06 | 17.18 | $52.20 | 471413 |
| 2023-12-05 | 16.58 | $51.70 | 459000 |
| 2023-12-04 | 16.47 | $51.84 | 622900 |
| 2023-12-01 | 16.25 | $52.67 | 808538 |
| 2023-11-30 | 15.85 | $52.16 | 1.0M |
| 2023-11-29 | 15.72 | $52.09 | 704119 |
| 2023-11-28 | 15.60 | $52.13 | 499845 |
| 2023-11-27 | 15.46 | $52.13 | 1.3M |
| 2023-11-24 | 15.14 | $52.15 | 246218 |
| 2023-11-22 | 14.76 | $52.03 | 384400 |
| 2023-11-21 | 14.42 | $51.69 | 1.1M |
| 2023-11-20 | 14.06 | $51.98 | 1.8M |
| 2023-11-17 | 13.63 | $51.96 | 976508 |
| 2023-11-16 | 13.20 | $51.19 | 683145 |
| 2023-11-15 | 13.14 | $50.95 | 1.3M |
| 2023-11-14 | 13.08 | $51.37 | 2.0M |
| 2023-11-13 | 13.01 | $50.38 | 2.6M |
| 2023-11-10 | 13.48 | $50.41 | 846205 |
| 2023-11-09 | 14.00 | $49.96 | 653217 |
| 2023-11-08 | 14.53 | $49.74 | 767500 |
| 2023-11-07 | 15.22 | $50.56 | 1.4M |
| 2023-11-06 | 15.70 | $51.04 | 774800 |
| 2023-11-03 | 15.77 | $51.71 | 1.7M |
| 2023-11-02 | 15.51 | $50.85 | 1.8M |
| 2023-11-01 | 15.80 | $50.03 | 1.6M |
| 2023-10-31 | 16.62 | $49.19 | 2.0M |
| 2023-10-30 | 16.89 | $48.55 | 2.9M |
| 2023-10-27 | 16.57 | $48.21 | 606811 |
| 2023-10-26 | 16.24 | $47.78 | 1.1M |
| 2023-10-25 | 15.52 | $48.46 | 826400 |
| 2023-10-24 | 15.16 | $48.63 | 774134 |
| 2023-10-23 | 14.66 | $48.35 | 637012 |
| 2023-10-20 | 14.12 | $48.46 | 1.6M |
| 2023-10-19 | 13.78 | $48.78 | 1.4M |
| 2023-10-18 | 13.57 | $49.12 | 1.0M |
| 2023-10-17 | 13.55 | $49.90 | 1.3M |
| 2023-10-16 | 13.83 | $49.81 | 786500 |
| 2023-10-13 | 13.91 | $49.68 | 2.0M |
| 2023-10-12 | 14.04 | $50.26 | 1.0M |
| 2023-10-11 | 14.50 | $50.16 | 1.3M |
| 2023-10-10 | 14.79 | $50.24 | 820700 |
| 2023-10-09 | 15.16 | $49.63 | 2.4M |
| 2023-10-06 | 15.02 | $49.48 | 1.9M |
| 2023-10-05 | 14.75 | $49.34 | 906629 |
| 2023-10-04 | 14.56 | $48.39 | 1.1M |
| 2023-10-03 | 13.47 | $48.91 | 3.0M |
| 2023-10-02 | 12.61 | $49.81 | 779000 |
| 2023-09-29 | 12.25 | $50.24 | 3.9M |
| 2023-09-28 | 12.17 | $50.96 | 1.2M |
| 2023-09-27 | 12.36 | $50.89 | 2.0M |
| 2023-09-26 | 12.69 | $50.73 | 444405 |
| 2023-09-25 | 12.90 | $51.51 | 404600 |
| 2023-09-22 | 13.50 | $51.57 | 582522 |
| 2023-09-21 | 14.03 | $51.42 | 1.7M |
| 2023-09-20 | 14.66 | $52.26 | 976800 |
| 2023-09-19 | 14.66 | $52.95 | 697016 |
| 2023-09-18 | 14.04 | $52.71 | 311200 |
| 2023-09-15 | 13.65 | $52.57 | 446500 |
| 2023-09-14 | 13.11 | $52.83 | 808100 |
| 2023-09-13 | 12.45 | $51.96 | 789222 |
| 2023-09-12 | 12.31 | $52.01 | 857546 |
| 2023-09-11 | 12.13 | $52.00 | 411904 |
| 2023-09-08 | 11.97 | $51.42 | 2.0M |
| 2023-09-07 | 12.12 | $51.95 | 1.5M |
| 2023-09-06 | 11.89 | $51.94 | 2.5M |
| 2023-09-05 | 11.65 | $51.78 | 1.4M |
| 2023-09-01 | 11.54 | $51.76 | 3.3M |
| 2023-08-31 | 11.42 | $51.40 | 1.0M |
| 2023-08-30 | 11.75 | $50.86 | 1.4M |
| 2023-08-29 | 12.31 | $50.96 | 900442 |
| 2023-08-28 | 12.89 | $50.62 | 385500 |
| 2023-08-25 | 13.26 | $50.04 | 1.1M |
| 2023-08-24 | 13.29 | $49.74 | 472339 |
| 2023-08-23 | 13.36 | $50.42 | 799825 |
| 2023-08-22 | 13.71 | $49.76 | 585500 |
| 2023-08-21 | 13.66 | $49.51 | 645117 |
| 2023-08-18 | 13.23 | $49.46 | 911100 |
| 2023-08-17 | 12.78 | $49.37 | 932324 |
| 2023-08-16 | 12.33 | $49.57 | 517100 |
| 2023-08-15 | 12.00 | $50.20 | 410800 |
| 2023-08-14 | 11.96 | $50.75 | 580020 |
| 2023-08-11 | 12.09 | $51.19 | 462208 |
| 2023-08-10 | 12.67 | $51.27 | 312807 |
| 2023-08-09 | 13.33 | $51.04 | 371633 |
| 2023-08-08 | 13.69 | $51.45 | 1.3M |
| 2023-08-07 | 14.24 | $51.91 | 544418 |
| 2023-08-04 | 14.84 | $51.49 | 2.5M |
| 2023-08-03 | 15.50 | $50.95 | 739500 |
| 2023-08-02 | 15.88 | $51.23 | 610100 |
| 2023-08-01 | 16.61 | $52.21 | 847712 |
| 2023-07-31 | 16.94 | $52.83 | 1.6M |
| 2023-07-28 | 16.81 | $53.05 | 782000 |
| 2023-07-27 | 16.41 | $52.75 | 4.1M |
| 2023-07-26 | 16.16 | $52.33 | 411215 |
| 2023-07-25 | 16.22 | $52.11 | 785925 |
| 2023-07-24 | 16.49 | $52.03 | 357100 |
| 2023-07-21 | 16.78 | $51.99 | 667242 |
| 2023-07-20 | 17.12 | $52.05 | 1.3M |
| 2023-07-19 | 17.48 | $52.69 | 1.3M |
| 2023-07-18 | 17.37 | $52.68 | 3.2M |
| 2023-07-17 | 17.28 | $51.99 | 403018 |
| 2023-07-14 | 17.58 | $51.93 | 541900 |
| 2023-07-13 | 17.74 | $52.56 | 844400 |
| 2023-07-12 | 17.49 | $51.83 | 1.1M |
| 2023-07-11 | 17.47 | $51.49 | 861200 |
| 2023-07-10 | 17.79 | $51.24 | 1.7M |
| 2023-07-07 | 18.26 | $51.31 | 435300 |
| 2023-07-06 | 18.75 | $50.59 | 747246 |
| 2023-07-05 | 19.69 | $51.26 | 461421 |
| 2023-07-03 | 20.16 | $51.68 | 508915 |
| 2023-06-30 | 20.28 | $51.54 | 622606 |
| 2023-06-29 | 20.57 | $51.22 | 952900 |
| 2023-06-28 | 21.07 | $51.47 | 610607 |
| 2023-06-27 | 21.47 | $50.91 | 461100 |
| 2023-06-26 | 22.27 | $50.73 | 833024 |
| 2023-06-23 | 23.20 | $50.69 | 970200 |
| 2023-06-22 | 24.19 | $52.00 | 1.5M |
| 2023-06-21 | 24.22 | $52.36 | 2.3M |
| 2023-06-20 | 24.05 | $51.78 | 1.4M |
| 2023-06-16 | 24.14 | $52.50 | 614400 |
| 2023-06-15 | 23.53 | $53.00 | 1.4M |
| 2023-06-14 | 22.90 | $53.01 | 350500 |
| 2023-06-13 | 22.06 | $52.78 | 1.1M |
| 2023-06-12 | 21.28 | $52.03 | 746600 |
| 2023-06-09 | 20.90 | $51.71 | 574108 |
| 2023-06-08 | 20.62 | $51.14 | 1.6M |
| 2023-06-07 | 20.68 | $50.70 | 635409 |
| 2023-06-06 | 20.64 | $51.96 | 421000 |
| 2023-06-05 | 19.78 | $51.00 | 428716 |
| 2023-06-02 | 19.21 | $51.14 | 2.1M |
| 2023-06-01 | 18.69 | $50.13 | 309700 |
| 2023-05-31 | 18.77 | $48.95 | 585126 |
| 2023-05-30 | 19.74 | $49.39 | 273900 |
| 2023-05-26 | 20.15 | $49.70 | 235918 |
| 2023-05-25 | 20.36 | $49.54 | 501739 |
| 2023-05-24 | 20.76 | $49.29 | 3.5M |
| 2023-05-23 | 21.32 | $49.82 | 902400 |
| 2023-05-22 | 21.33 | $50.55 | 391800 |
| 2023-05-19 | 20.41 | $50.24 | 524600 |
| 2023-05-18 | 19.69 | $50.25 | 377700 |
| 2023-05-17 | 18.92 | $50.28 | 431500 |
| 2023-05-16 | 18.17 | $49.91 | 667200 |
| 2023-05-15 | 17.49 | $50.01 | 198300 |
| 2023-05-12 | 16.83 | $49.75 | 214100 |
| 2023-05-11 | 16.21 | $49.50 | 287700 |
| 2023-05-10 | 15.88 | $49.37 | 303400 |
| 2023-05-09 | 15.53 | $49.55 | 985300 |
| 2023-05-08 | 14.96 | $49.08 | 397400 |
| 2023-05-05 | 14.73 | $49.16 | 283600 |
| 2023-05-04 | 14.48 | $48.53 | 215408 |
| 2023-05-03 | 14.62 | $48.38 | 201900 |
| 2023-05-02 | 14.74 | $48.15 | 233603 |
| 2023-05-01 | 15.39 | $48.54 | 178700 |
| 2023-04-28 | 15.47 | $48.60 | 204003 |
| 2023-04-27 | 15.61 | $48.97 | 136028 |
| 2023-04-26 | 15.37 | $48.15 | 222300 |
| 2023-04-25 | 15.55 | $48.31 | 296027 |
| 2023-04-24 | 15.51 | $48.66 | 202900 |
| 2023-04-21 | 15.31 | $48.67 | 287400 |
| 2023-04-20 | 15.09 | $48.41 | 271000 |
| 2023-04-19 | 14.99 | $48.20 | 246644 |
| 2023-04-18 | 15.03 | $48.60 | 224300 |
| 2023-04-17 | 14.72 | $48.38 | 268400 |
| 2023-04-14 | 14.65 | $48.21 | 436910 |
| 2023-04-13 | 14.58 | $48.54 | 722507 |
| 2023-04-12 | 14.23 | $47.86 | 197226 |
| 2023-04-11 | 14.22 | $47.70 | 287610 |
| 2023-04-10 | 14.48 | $47.62 | 281100 |
| 2023-04-06 | 14.91 | $47.66 | 209900 |
| 2023-04-05 | 15.01 | $47.89 | 246500 |
| 2023-04-04 | 14.95 | $48.60 | 235534 |
| 2023-04-03 | 14.11 | $48.62 | 373734 |
| 2023-03-31 | 13.29 | $48.40 | 431000 |
| 2023-03-30 | 12.56 | $47.82 | 483100 |
| 2023-03-29 | 12.14 | $47.60 | 305336 |
| 2023-03-28 | 11.87 | $47.42 | 268626 |
| 2023-03-27 | 11.74 | $47.29 | 361600 |
| 2023-03-24 | 11.68 | $47.10 | 211400 |
| 2023-03-23 | 11.81 | $46.91 | 258923 |
| 2023-03-22 | 11.94 | $46.72 | 250000 |
| 2023-03-21 | 12.11 | $46.86 | 219000 |
| 2023-03-20 | 12.61 | $46.54 | 315530 |
| 2023-03-17 | 13.26 | $45.98 | 184881 |
| 2023-03-16 | 13.61 | $46.18 | 511122 |
| 2023-03-15 | 13.95 | $45.33 | 403445 |
| 2023-03-14 | 13.66 | $46.26 | 326417 |
| 2023-03-13 | 13.94 | $46.36 | 562736 |
| 2023-03-10 | 14.62 | $46.78 | 582200 |
| 2023-03-09 | 15.08 | $47.37 | 437300 |
| 2023-03-08 | 15.05 | $47.45 | 221517 |
| 2023-03-07 | 15.31 | $46.87 | 371700 |
| 2023-03-06 | 15.62 | $47.26 | 179000 |
| 2023-03-03 | 15.59 | $47.27 | 644400 |
| 2023-03-02 | 15.60 | $46.26 | 173800 |
| 2023-03-01 | 16.34 | $46.21 | 283337 |
| 2023-02-28 | 17.13 | $46.15 | 171700 |
| 2023-02-27 | 18.03 | $46.31 | 263739 |
| 2023-02-24 | 18.83 | $45.86 | 309528 |
| 2023-02-23 | 19.60 | $46.55 | 290100 |
| 2023-02-22 | 20.52 | $46.10 | 239500 |
| 2023-02-21 | 21.53 | $46.45 | 289300 |
| 2023-02-17 | 22.34 | $47.00 | 187100 |
| 2023-02-16 | 22.91 | $47.00 | 359300 |
| 2023-02-15 | 23.42 | $47.14 | 350926 |
| 2023-02-14 | 24.03 | $47.62 | 282200 |
| 2023-02-13 | 24.19 | $47.82 | 782400 |
| 2023-02-10 | 24.28 | $47.90 | 169702 |
| 2023-02-09 | 24.02 | $47.63 | 156549 |
| 2023-02-08 | 23.73 | $47.48 | 301032 |
| 2023-02-07 | 23.70 | $48.08 | 2.2M |
| 2023-02-06 | 23.66 | $47.36 | 209239 |
| 2023-02-03 | 24.04 | $47.78 | 424400 |
| 2023-02-02 | 23.90 | $48.36 | 381824 |
| 2023-02-01 | 23.24 | $48.48 | 369100 |
| 2023-01-31 | 22.54 | $48.33 | 268200 |
| 2023-01-30 | 21.93 | $48.18 | 413600 |
| 2023-01-27 | 21.04 | $48.41 | 212127 |
| 2023-01-26 | 20.04 | $48.34 | 321100 |
| 2023-01-25 | 19.04 | $48.41 | 4.6M |
| 2023-01-24 | 17.98 | $47.79 | 436327 |
| 2023-01-23 | 17.10 | $47.52 | 458100 |
| 2023-01-20 | 16.34 | $47.63 | 560908 |
| 2023-01-19 | 15.54 | $47.11 | 637800 |
| 2023-01-18 | 14.89 | $47.16 | 473000 |
| 2023-01-17 | 14.09 | $47.21 | 520300 |
| 2023-01-13 | 13.52 | $46.78 | 365124 |
| 2023-01-12 | 13.15 | $46.57 | 258401 |
| 2023-01-11 | 12.87 | $45.51 | 489026 |
| 2023-01-10 | 13.21 | $45.17 | 366800 |
| 2023-01-09 | 13.78 | $45.23 | 629000 |
| 2023-01-06 | 14.12 | $45.16 | 305639 |
| 2023-01-05 | 14.78 | $44.06 | 271111 |
| 2023-01-04 | 14.93 | $44.68 | 1.8M |
| 2023-01-03 | 15.53 | $45.13 | 457700 |
| 2022-12-30 | 16.16 | $44.90 | 453800 |
| 2022-12-29 | 16.82 | $45.24 | 290436 |
| 2022-12-28 | 17.65 | $44.45 | 320101 |
| 2022-12-27 | 18.35 | $44.97 | 321743 |
| 2022-12-23 | 19.19 | $45.11 | 313337 |
| 2022-12-22 | 20.08 | $45.10 | 408303 |
| 2022-12-21 | 21.01 | $45.24 | 759919 |
| 2022-12-20 | 21.68 | $45.29 | 560311 |
| 2022-12-19 | 22.37 | $45.36 | 491600 |
| 2022-12-16 | 23.05 | $45.63 | 465300 |
| 2022-12-15 | 23.72 | $45.58 | 1.1M |
| 2022-12-14 | 24.35 | $46.69 | 756747 |
| 2022-12-13 | 24.28 | $46.75 | 1.1M |
| 2022-12-12 | 23.96 | $46.09 | 344700 |
| 2022-12-09 | 24.25 | $46.09 | 472040 |
| 2022-12-08 | 24.36 | $45.96 | 268800 |
| 2022-12-07 | 24.74 | $45.69 | 408400 |
| 2022-12-06 | 25.21 | $45.55 | 458944 |
| 2022-12-05 | 25.71 | $45.68 | 1.0M |
| 2022-12-02 | 26.08 | $46.69 | 213800 |
| 2022-12-01 | 25.94 | $46.89 | 305332 |
| 2022-11-30 | 25.50 | $46.58 | 444400 |
| 2022-11-29 | 25.15 | $46.06 | 610500 |
| 2022-11-28 | 24.95 | $46.31 | 264100 |
| 2022-11-25 | 24.52 | $46.70 | 177100 |
| 2022-11-23 | 23.86 | $46.37 | 404732 |
| 2022-11-22 | 23.28 | $45.84 | 774700 |
| 2022-11-21 | 22.92 | $44.89 | 1.5M |
| 2022-11-18 | 22.90 | $45.24 | 344700 |
| 2022-11-17 | 22.59 | $45.25 | 232304 |
| 2022-11-16 | 22.36 | $45.31 | 519300 |
| 2022-11-15 | 21.88 | $45.44 | 608323 |
| 2022-11-14 | 21.24 | $45.19 | 541008 |
| 2022-11-11 | 20.73 | $45.77 | 449927 |
| 2022-11-10 | 20.01 | $44.98 | 948233 |
| 2022-11-09 | 19.57 | $42.55 | 375900 |
| 2022-11-08 | 20.07 | $43.29 | 451200 |
| 2022-11-07 | 20.13 | $42.73 | 988500 |
| 2022-11-04 | 20.64 | $42.52 | 456100 |
| 2022-11-03 | 21.37 | $41.66 | 586000 |
| 2022-11-02 | 22.33 | $41.77 | 619900 |
| 2022-11-01 | 23.48 | $42.08 | 722500 |
| 2022-10-31 | 24.41 | $41.73 | 810700 |
| 2022-10-28 | 24.82 | $42.02 | 701349 |
| 2022-10-27 | 25.25 | $41.59 | 508306 |
| 2022-10-26 | 25.72 | $42.08 | 757731 |
| 2022-10-25 | 26.41 | $41.82 | 394933 |
| 2022-10-24 | 26.72 | $40.91 | 649000 |
| 2022-10-21 | 26.16 | $41.25 | 679800 |
| 2022-10-20 | 25.57 | $40.55 | 787400 |
| 2022-10-19 | 25.25 | $40.51 | 668900 |
| 2022-10-18 | 24.63 | $40.78 | 411100 |
| 2022-10-17 | 24.12 | $40.94 | 568000 |
| 2022-10-14 | 23.58 | $40.50 | 569100 |
| 2022-10-13 | 23.01 | $41.12 | 1.0M |
| 2022-10-12 | 22.37 | $40.80 | 493200 |
| 2022-10-11 | 22.10 | $41.07 | 659500 |
| 2022-10-10 | 21.94 | $41.46 | 582944 |
| 2022-10-07 | 21.91 | $41.63 | 485200 |
| 2022-10-06 | 22.03 | $42.06 | 586400 |
| 2022-10-05 | 22.44 | $42.46 | 430600 |
| 2022-10-04 | 22.94 | $42.91 | 697300 |
| 2022-10-03 | 23.55 | $41.64 | 438418 |
| 2022-09-30 | 23.23 | $40.83 | 860533 |
| 2022-09-29 | 22.43 | $41.25 | 424409 |
| 2022-09-28 | 21.65 | $41.60 | 534345 |
| 2022-09-27 | 20.82 | $40.84 | 548649 |
| 2022-09-26 | 19.59 | $41.18 | 591502 |
| 2022-09-23 | 18.40 | $41.88 | 1.0M |
| 2022-09-22 | 17.39 | $42.71 | 746533 |
| 2022-09-21 | 16.75 | $42.38 | 490200 |
| 2022-09-20 | 16.08 | $42.89 | 1.1M |
| 2022-09-19 | 15.56 | $43.35 | 376013 |
| 2022-09-16 | 15.05 | $43.16 | 562146 |
| 2022-09-15 | 14.63 | $43.17 | 326330 |
| 2022-09-14 | 14.24 | $43.54 | 330421 |
| 2022-09-13 | 13.93 | $42.92 | 869221 |
| 2022-09-12 | 13.56 | $44.33 | 297000 |
| 2022-09-09 | 13.91 | $44.27 | 287432 |
| 2022-09-08 | 14.09 | $43.50 | 368410 |
| 2022-09-07 | 13.69 | $42.99 | 516700 |
| 2022-09-06 | 12.88 | $43.04 | 781704 |
| 2022-09-02 | 12.32 | $43.76 | 385435 |
| 2022-09-01 | 12.11 | $44.20 | 355900 |
| 2022-08-31 | 12.04 | $44.76 | 665326 |
| 2022-08-30 | 12.47 | $44.97 | 325700 |
| 2022-08-29 | 13.04 | $45.01 | 358615 |
| 2022-08-26 | 13.36 | $45.44 | 412310 |
| 2022-08-25 | 14.04 | $46.56 | 329521 |
| 2022-08-24 | 14.30 | $46.03 | 953616 |
| 2022-08-23 | 14.80 | $46.08 | 825000 |
| 2022-08-22 | 15.34 | $45.95 | 828825 |
| 2022-08-19 | 16.10 | $46.43 | 357119 |
| 2022-08-18 | 16.58 | $47.23 | 197600 |
| 2022-08-17 | 16.46 | $47.40 | 911605 |
| 2022-08-16 | 16.32 | $47.54 | 239100 |
| 2022-08-15 | 16.08 | $47.69 | 272132 |
| 2022-08-12 | 15.53 | $47.54 | 312439 |
| 2022-08-11 | 15.08 | $46.97 | 263000 |
| 2022-08-10 | 14.70 | $46.98 | 297300 |
| 2022-08-09 | 14.41 | $45.69 | 531000 |
| 2022-08-08 | 14.81 | $46.09 | 364611 |
| 2022-08-05 | 14.86 | $46.11 | 657000 |
| 2022-08-04 | 15.21 | $46.41 | 247300 |
| 2022-08-03 | 15.34 | $46.47 | 195900 |
| 2022-08-02 | 15.47 | $46.58 | 256346 |
| 2022-08-01 | 15.28 | $47.51 | 645700 |
| 2022-07-29 | 14.49 | $46.83 | 524609 |
| 2022-07-28 | 14.05 | $46.44 | 412700 |
| 2022-07-27 | 13.83 | $46.05 | 357400 |
| 2022-07-26 | 13.83 | $45.15 | 920700 |
| 2022-07-25 | 14.20 | $45.63 | 433310 |
| 2022-07-22 | 14.29 | $45.59 | 268500 |
| 2022-07-21 | 14.39 | $45.49 | 248900 |
| 2022-07-20 | 14.87 | $44.89 | 431000 |
| 2022-07-19 | 15.64 | $44.72 | 210718 |
| 2022-07-18 | 16.19 | $44.09 | 720440 |
| 2022-07-15 | 16.56 | $43.98 | 316300 |
| 2022-07-14 | 16.56 | $43.55 | 1.0M |
| 2022-07-13 | 16.18 | $43.99 | 935928 |
| 2022-07-12 | 16.11 | $44.20 | 378435 |
| 2022-07-11 | 16.38 | $44.16 | 403343 |
| 2022-07-08 | 16.72 | $44.78 | 283733 |
| 2022-07-07 | 17.36 | $44.54 | 680336 |
| 2022-07-06 | 17.78 | $43.89 | 380900 |
| 2022-07-05 | 17.73 | $43.96 | 277400 |
| 2022-07-01 | 17.67 | $44.26 | 420628 |
| 2022-06-30 | 17.73 | $44.07 | 499323 |
| 2022-06-29 | 17.64 | $44.16 | 434300 |
| 2022-06-28 | 17.88 | $44.32 | 393547 |
| 2022-06-27 | 18.27 | $44.35 | 330545 |
| 2022-06-24 | 18.28 | $44.79 | 288100 |
| 2022-06-23 | 18.28 | $43.92 | 412103 |
| 2022-06-22 | 17.64 | $43.62 | 327600 |
| 2022-06-21 | 16.86 | $43.86 | 526106 |
| 2022-06-17 | 16.17 | $43.43 | 795700 |
| 2022-06-16 | 15.13 | $43.95 | 379531 |
| 2022-06-15 | 14.23 | $44.55 | 498547 |
| 2022-06-14 | 13.36 | $44.11 | 967100 |
| 2022-06-13 | 12.25 | $44.42 | 487900 |
| 2022-06-10 | 11.31 | $45.63 | 606241 |
| 2022-06-09 | 11.01 | $46.48 | 346317 |
| 2022-06-08 | 11.27 | $46.75 | 8.3M |
| 2022-06-07 | 11.79 | $47.39 | 319145 |
| 2022-06-06 | 12.38 | $47.24 | 333400 |
| 2022-06-03 | 12.80 | $46.97 | 440200 |
| 2022-06-02 | 13.42 | $48.02 | 221100 |
| 2022-06-01 | 13.79 | $47.52 | 294306 |
| 2022-05-31 | 14.17 | $47.47 | 376600 |
| 2022-05-27 | 14.87 | $48.03 | 431918 |
| 2022-05-26 | 15.28 | $47.78 | 364200 |
| 2022-05-25 | 15.87 | $47.39 | 299700 |
| 2022-05-24 | 16.66 | $47.27 | 369100 |
| 2022-05-23 | 17.41 | $47.53 | 371508 |
| 2022-05-20 | 18.30 | $47.02 | 686800 |
| 2022-05-19 | 19.01 | $46.45 | 710600 |
| 2022-05-18 | 19.34 | $46.07 | 884300 |
| 2022-05-17 | 19.63 | $46.52 | 1.1M |
| 2022-05-16 | 20.11 | $46.17 | 1.3M |
| 2022-05-13 | 20.49 | $46.39 | 1.4M |
| 2022-05-12 | 20.90 | $45.50 | 2.2M |
| 2022-05-11 | 20.86 | $45.02 | 1.0M |
| 2022-05-10 | 20.77 | $45.51 | 768907 |
| 2022-05-09 | 20.82 | $45.45 | 1.1M |
| 2022-05-06 | 20.92 | $46.77 | 533318 |
| 2022-05-05 | 21.59 | $46.57 | 584502 |
| 2022-05-04 | 22.29 | $47.93 | 464303 |
| 2022-05-03 | 23.20 | $47.05 | 515800 |
| 2022-05-02 | 23.60 | $46.68 | 585500 |
| 2022-04-29 | 23.72 | $46.65 | 341800 |
| 2022-04-28 | 24.03 | $47.25 | 607000 |
| 2022-04-27 | 24.06 | $46.40 | 546700 |
| 2022-04-26 | 23.65 | $46.19 | 693200 |
| 2022-04-25 | 23.21 | $47.22 | 689200 |
| 2022-04-22 | 22.94 | $46.90 | 377000 |
| 2022-04-21 | 22.75 | $47.63 | 760900 |
| 2022-04-20 | 22.84 | $47.97 | 290600 |
| 2022-04-19 | 22.72 | $47.54 | 510500 |
| 2022-04-18 | 22.15 | $47.56 | 398546 |
| 2022-04-14 | 21.69 | $48.06 | 337500 |
| 2022-04-13 | 21.47 | $48.19 | 714500 |
| 2022-04-12 | 20.94 | $47.48 | 697747 |
| 2022-04-11 | 20.20 | $48.15 | 816902 |
| 2022-04-08 | 19.67 | $48.91 | 242408 |
| 2022-04-07 | 19.40 | $49.18 | 267904 |
| 2022-04-06 | 19.13 | $49.27 | 443612 |
| 2022-04-05 | 18.95 | $50.08 | 719000 |
| 2022-04-04 | 19.16 | $51.38 | 240602 |
| 2022-04-01 | 19.94 | $51.02 | 248600 |
| 2022-03-31 | 20.48 | $50.74 | 413144 |
| 2022-03-30 | 21.06 | $51.35 | 2.8M |
| 2022-03-29 | 21.89 | $51.95 | 314302 |
| 2022-03-28 | 22.99 | $50.94 | 354500 |
| 2022-03-25 | 23.43 | $51.68 | 331613 |
| 2022-03-24 | 24.30 | $51.66 | 428820 |
| 2022-03-23 | 25.19 | $51.10 | 342101 |
| 2022-03-22 | 26.02 | $51.45 | 501300 |
| 2022-03-21 | 26.95 | $51.35 | 348400 |
| 2022-03-18 | 27.93 | $51.33 | 417040 |
| 2022-03-17 | 28.86 | $50.73 | 679400 |
| 2022-03-16 | 29.45 | $50.24 | 676900 |
| 2022-03-15 | 29.77 | $49.17 | 1.3M |
| 2022-03-14 | 29.41 | $48.32 | 768705 |
| 2022-03-11 | 28.67 | $48.24 | 1.3M |
| 2022-03-10 | 27.89 | $49.08 | 775620 |
| 2022-03-09 | 27.25 | $49.25 | 377900 |
| 2022-03-08 | 26.57 | $47.94 | 442400 |
| 2022-03-07 | 25.37 | $48.65 | 572500 |
| 2022-03-04 | 24.32 | $50.44 | 735600 |
| 2022-03-03 | 23.74 | $51.04 | 529202 |
| 2022-03-02 | 23.40 | $51.36 | 762121 |
| 2022-03-01 | 23.12 | $51.09 | 651800 |
| 2022-02-28 | 22.82 | $51.93 | 786700 |
| 2022-02-25 | 22.81 | $52.34 | 2.3M |
| 2022-02-24 | 22.80 | $51.24 | 500548 |
| 2022-02-23 | 21.92 | $51.52 | 283700 |
| 2022-02-22 | 21.52 | $52.09 | 354530 |
| 2022-02-18 | 21.31 | $52.49 | 720200 |
| 2022-02-17 | 21.30 | $52.58 | 355400 |
| 2022-02-16 | 21.39 | $53.37 | 559605 |
| 2022-02-15 | 21.73 | $53.36 | 296400 |
| 2022-02-14 | 22.03 | $52.75 | 263000 |
| 2022-02-11 | 21.96 | $52.71 | 256508 |
| 2022-02-10 | 21.94 | $53.13 | 267100 |
| 2022-02-09 | 22.12 | $54.01 | 191600 |
| 2022-02-08 | 22.68 | $53.23 | 255200 |
| 2022-02-07 | 22.75 | $52.91 | 257500 |
| 2022-02-04 | 22.78 | $52.90 | 423700 |
| 2022-02-03 | 22.72 | $52.48 | 408835 |
| 2022-02-02 | 22.65 | $53.59 | 397836 |
| 2022-02-01 | 23.00 | $52.78 | 447300 |
| 2022-01-31 | 22.68 | $52.80 | 363602 |
| 2022-01-28 | 22.36 | $51.73 | 572315 |
| 2022-01-27 | 21.14 | $51.49 | 847706 |
| 2022-01-26 | 19.99 | $52.25 | 592449 |
| 2022-01-25 | 19.08 | $53.02 | 404300 |
| 2022-01-24 | 18.24 | $53.16 | 718906 |
| 2022-01-21 | 17.23 | $53.38 | 596845 |
| 2022-01-20 | 16.63 | $53.58 | 389100 |
| 2022-01-19 | 16.08 | $53.81 | 341841 |
| 2022-01-18 | 15.62 | $54.47 | 405400 |
| 2022-01-14 | 15.42 | $55.31 | 310913 |
| 2022-01-13 | 15.61 | $55.41 | 372900 |
| 2022-01-12 | 15.96 | $55.97 | 367600 |
| 2022-01-11 | 16.54 | $55.21 | 401723 |
| 2022-01-10 | 16.62 | $54.74 | 2.0M |
| 2022-01-07 | 16.36 | $54.90 | 403448 |
| 2022-01-06 | 16.17 | $55.18 | 436522 |
| 2022-01-05 | 16.33 | $55.61 | 438622 |
| 2022-01-04 | 16.81 | $55.84 | 686843 |
| 2022-01-03 | 16.98 | $55.10 | 550400 |
| 2021-12-31 | 16.60 | $55.08 | 200721 |
| 2021-12-30 | 16.20 | $55.04 | 395533 |
| 2021-12-29 | 15.82 | $55.18 | 334200 |
| 2021-12-28 | 15.44 | $55.41 | 447823 |
| 2021-12-27 | 15.18 | $55.38 | 470600 |
| 2021-12-23 | 14.76 | $55.43 | 373200 |
| 2021-12-22 | 14.35 | $55.15 | 380000 |
| 2021-12-21 | 13.69 | $55.06 | 376737 |
| 2021-12-20 | 13.07 | $56.40 | 559300 |
| 2021-12-17 | 12.97 | $56.88 | 276500 |
| 2021-12-16 | 13.27 | $57.55 | 385245 |
| 2021-12-15 | 13.96 | $57.51 | 551321 |
| 2021-12-14 | 14.55 | $56.52 | 1.9M |
| 2021-12-13 | 14.47 | $56.48 | 3.0M |
| 2021-12-10 | 14.52 | $57.05 | 150244 |
| 2021-12-09 | 14.85 | $57.03 | 275800 |
| 2021-12-08 | 15.19 | $57.51 | 252726 |
| 2021-12-07 | 15.76 | $57.56 | 350400 |
| 2021-12-06 | 16.36 | $56.24 | 319200 |
| 2021-12-03 | 16.08 | $56.21 | 609000 |
| 2021-12-02 | 15.80 | $55.81 | 352210 |
| 2021-12-01 | 15.18 | $54.96 | 277722 |
| 2021-11-30 | 14.53 | $55.36 | 647230 |
| 2021-11-29 | 13.20 | $55.90 | 346605 |
| 2021-11-26 | 12.35 | $55.93 | 815921 |
| 2021-11-24 | 11.44 | $57.35 | 449844 |
| 2021-11-23 | 11.20 | $58.01 | 276639 |
| 2021-11-22 | 11.42 | $58.00 | 189600 |
| 2021-11-19 | 11.81 | $58.21 | 253200 |
| 2021-11-18 | 12.37 | $58.12 | 219126 |
| 2021-11-17 | 12.78 | $58.01 | 238338 |
| 2021-11-16 | 13.11 | $58.28 | 247800 |
| 2021-11-15 | 13.79 | $58.39 | 273800 |
| 2021-11-12 | 14.45 | $58.51 | 345700 |
| 2021-11-11 | 15.14 | $57.68 | 177800 |
| 2021-11-10 | 15.56 | $57.33 | 261226 |
| 2021-11-09 | 15.99 | $58.20 | 299100 |
| 2021-11-08 | 16.70 | $58.62 | 255737 |
| 2021-11-05 | 17.14 | $58.77 | 184600 |
| 2021-11-04 | 17.58 | $58.68 | 242600 |
| 2021-11-03 | 18.09 | $58.27 | 425814 |
| 2021-11-02 | 18.79 | $57.99 | 682131 |
| 2021-11-01 | 19.71 | $58.00 | 758400 |
| 2021-10-29 | 20.67 | $57.21 | 2.4M |
| 2021-10-28 | 21.35 | $57.27 | 3.0M |
| 2021-10-27 | 22.17 | $56.80 | 3.1M |
| 2021-10-26 | 22.99 | $57.22 | 3.4M |
| 2021-10-25 | 24.07 | $57.23 | 5.1M |
| 2021-10-22 | 25.08 | $57.21 | 6.9M |
| 2021-10-21 | 26.21 | $56.75 | 4.6M |
| 2021-10-20 | 27.20 | $57.71 | 1.2M |
| 2021-10-19 | 28.53 | $57.86 | 1.7M |
| 2021-10-18 | 29.90 | $57.47 | 1.0M |
| 2021-10-15 | 31.43 | $57.80 | 464500 |
| 2021-10-14 | 32.89 | $57.20 | 268807 |
| 2021-10-13 | 34.50 | $56.67 | 256900 |
| 2021-10-12 | 35.91 | $56.70 | 180000 |
| 2021-10-11 | 37.51 | $57.08 | 256000 |
| 2021-10-08 | 39.39 | $56.85 | 1.4M |
| 2021-10-07 | 41.01 | $57.07 | 243128 |
| 2021-10-06 | 42.79 | $56.78 | 398145 |
| 2021-10-05 | 44.36 | $57.28 | 284032 |
| 2021-10-04 | 46.54 | $56.92 | 360900 |
| 2021-10-01 | 48.83 | $58.56 | 324131 |
| 2021-09-30 | 50.89 | $58.74 | 365935 |
| 2021-09-29 | 52.62 | $59.40 | 182600 |
| 2021-09-28 | 54.07 | $59.35 | 309700 |
| 2021-09-27 | 55.58 | $60.66 | 300432 |
| 2021-09-24 | 56.35 | $60.72 | 765443 |
| 2021-09-23 | 57.08 | $60.96 | 161211 |
| 2021-09-22 | 57.80 | $60.51 | 214600 |
| 2021-09-21 | 58.59 | $60.99 | 193813 |
| 2021-09-20 | 59.06 | $60.51 | 322513 |
| 2021-09-17 | 59.72 | $61.31 | 245600 |
| 2021-09-16 | 59.64 | $61.77 | 600800 |
| 2021-09-15 | 59.32 | $61.89 | 578200 |
| 2021-09-14 | 58.94 | $61.31 | 264800 |
| 2021-09-13 | 58.57 | $61.67 | 206000 |
| 2021-09-10 | 58.12 | $60.82 | 387300 |
| 2021-09-09 | 57.67 | $60.85 | 202100 |
| 2021-09-08 | 57.27 | $60.40 | 694242 |
| 2021-09-07 | 56.87 | $60.65 | 562300 |
| 2021-09-03 | 56.47 | $60.06 | 463600 |
| 2021-09-02 | 56.12 | $58.38 | 236334 |
| 2021-09-01 | 55.98 | $58.16 | 260347 |
| 2021-08-31 | 55.88 | $57.31 | 310500 |
| 2021-08-30 | 55.90 | $56.95 | 277103 |
| 2021-08-27 | 56.00 | $57.03 | 387309 |
| 2021-08-26 | 56.11 | $56.65 | 290337 |
| 2021-08-25 | 56.26 | $56.87 | 195245 |
| 2021-08-24 | 56.34 | $57.01 | 237200 |
| 2021-08-23 | 56.35 | $56.48 | 222033 |
| 2021-08-20 | 56.45 | $55.80 | 303400 |
| 2021-08-19 | 56.65 | $55.81 | 412138 |
| 2021-08-18 | 56.79 | $56.29 | 277040 |
| 2021-08-17 | 56.61 | $56.62 | 334804 |
| 2021-08-16 | 56.39 | $57.08 | 226336 |
| 2021-08-13 | 56.00 | $57.50 | 237200 |
| 2021-08-12 | 55.33 | $57.33 | 190900 |
| 2021-08-11 | 54.63 | $57.49 | 238000 |
| 2021-08-10 | 53.76 | $56.77 | 324800 |
| 2021-08-09 | 52.89 | $56.72 | 221935 |
| 2021-08-06 | 51.97 | $56.74 | 376700 |
| 2021-08-05 | 50.98 | $56.87 | 219800 |
| 2021-08-04 | 49.87 | $56.52 | 249800 |
| 2021-08-03 | 48.71 | $57.16 | 651500 |
| 2021-08-02 | 47.45 | $56.69 | 481700 |
| 2021-07-30 | 46.14 | $56.19 | 310908 |
| 2021-07-29 | 44.78 | $56.76 | 584630 |
| 2021-07-28 | 43.16 | $56.60 | 458211 |
| 2021-07-27 | 41.47 | $56.31 | 241019 |
| 2021-07-26 | 39.70 | $56.60 | 491212 |
| 2021-07-23 | 37.75 | $56.83 | 362214 |
| 2021-07-22 | 35.63 | $56.50 | 149200 |
| 2021-07-21 | 33.39 | $56.54 | 266917 |
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