Is California Resources Corp (CRC) a Buy, Sell, or Hold?
Enter your email address below for free access to our California Resources Corp (CRC) research center and poll results.
NYSE : CRC
California Resources Corp
$52.27 USD
-$0.05 (-0.1%)
- Volume
- 568.04K
- Average Volume
- 818K
- Market Capitalization
- $4.64B
- P/E Ratio
- -10.07
- Dividend Yield
- 3.07%
- Price Target
- $77.00
- Year High
- $71.98
- Year Low
- $43.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.30
- Current Ratio
- $0.55
Overall Signal
NEUTRAL
1% Confidence
Signal Breakdown
↑ 4
Bullish
↓ 4
Bearish
⚪ 0
Neutral
4 Bullish / 4 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
52.85
2026-07-16
Close Price
$52.27
Vol: 14313
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.47
Average
47.44
Maximum
66.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 52.85 | $52.27 | 14313 |
| 2026-07-15 | 53.05 | $52.27 | 712500 |
| 2026-07-14 | 53.27 | $52.32 | 773039 |
| 2026-07-13 | 53.58 | $53.34 | 731997 |
| 2026-07-10 | 53.76 | $52.47 | 543733 |
| 2026-07-09 | 54.08 | $52.63 | 796720 |
| 2026-07-08 | 54.37 | $52.62 | 736900 |
| 2026-07-07 | 54.74 | $51.07 | 769035 |
| 2026-07-06 | 55.10 | $50.32 | 571218 |
| 2026-07-02 | 55.64 | $51.26 | 688045 |
| 2026-07-01 | 56.18 | $51.75 | 999255 |
| 2026-06-30 | 56.68 | $52.87 | 913700 |
| 2026-06-29 | 57.12 | $52.60 | 793231 |
| 2026-06-26 | 57.45 | $53.71 | 1.9M |
| 2026-06-25 | 57.81 | $53.78 | 745124 |
| 2026-06-24 | 58.11 | $53.42 | 1.4M |
| 2026-06-23 | 58.50 | $52.90 | 788035 |
| 2026-06-22 | 58.96 | $54.81 | 1.2M |
| 2026-06-18 | 59.33 | $55.30 | 1.7M |
| 2026-06-17 | 59.66 | $55.35 | 667400 |
| 2026-06-16 | 60.02 | $56.25 | 667500 |
| 2026-06-15 | 60.33 | $56.59 | 712453 |
| 2026-06-12 | 60.56 | $58.61 | 481800 |
| 2026-06-11 | 60.62 | $56.86 | 728100 |
| 2026-06-10 | 60.74 | $58.87 | 584690 |
| 2026-06-09 | 60.78 | $58.45 | 882471 |
| 2026-06-08 | 60.84 | $60.00 | 531800 |
| 2026-06-05 | 60.79 | $58.34 | 635133 |
| 2026-06-04 | 60.93 | $61.00 | 768408 |
| 2026-06-03 | 60.95 | $62.20 | 669225 |
| 2026-06-02 | 61.35 | $61.71 | 583300 |
| 2026-06-01 | 61.72 | $61.60 | 803626 |
| 2026-05-29 | 62.06 | $59.29 | 1.3M |
| 2026-05-28 | 62.51 | $60.96 | 792310 |
| 2026-05-27 | 62.86 | $59.75 | 484935 |
| 2026-05-26 | 63.20 | $61.24 | 547649 |
| 2026-05-22 | 63.41 | $62.04 | 592302 |
| 2026-05-21 | 63.54 | $62.26 | 863085 |
| 2026-05-20 | 63.69 | $61.87 | 525126 |
| 2026-05-19 | 63.83 | $62.47 | 502800 |
| 2026-05-18 | 63.90 | $62.50 | 580837 |
| 2026-05-15 | 63.89 | $61.14 | 691900 |
| 2026-05-14 | 63.97 | $59.84 | 516300 |
| 2026-05-13 | 64.32 | $59.32 | 1.1M |
| 2026-05-12 | 64.60 | $59.68 | 908000 |
| 2026-05-11 | 64.80 | $59.68 | 1.9M |
| 2026-05-08 | 65.08 | $58.92 | 1.4M |
| 2026-05-07 | 65.47 | $61.12 | 1.4M |
| 2026-05-06 | 65.71 | $61.46 | 1.9M |
| 2026-05-05 | 65.96 | $70.13 | 822256 |
| 2026-05-04 | 65.88 | $69.17 | 811900 |
| 2026-05-01 | 65.81 | $68.37 | 644442 |
| 2026-04-30 | 65.77 | $68.26 | 654143 |
| 2026-04-29 | 65.66 | $68.01 | 592000 |
| 2026-04-28 | 65.72 | $66.61 | 583700 |
| 2026-04-27 | 65.84 | $65.30 | 428217 |
| 2026-04-24 | 66.01 | $64.74 | 343201 |
| 2026-04-23 | 66.18 | $65.26 | 659918 |
| 2026-04-22 | 66.26 | $64.65 | 533045 |
| 2026-04-21 | 66.29 | $63.92 | 695744 |
| 2026-04-20 | 66.29 | $62.18 | 601000 |
| 2026-04-17 | 66.36 | $62.74 | 1.2M |
| 2026-04-16 | 66.37 | $66.87 | 707640 |
| 2026-04-15 | 66.24 | $64.93 | 539467 |
| 2026-04-14 | 66.19 | $63.70 | 662724 |
| 2026-04-13 | 66.15 | $65.35 | 1.0M |
| 2026-04-10 | 65.96 | $66.55 | 708300 |
| 2026-04-09 | 65.73 | $66.00 | 1.0M |
| 2026-04-08 | 65.58 | $66.41 | 890342 |
| 2026-04-07 | 65.34 | $68.55 | 768943 |
| 2026-04-06 | 65.11 | $67.71 | 678500 |
| 2026-04-02 | 64.96 | $67.72 | 685149 |
| 2026-04-01 | 64.76 | $66.03 | 992133 |
| 2026-03-31 | 64.56 | $69.22 | 2.1M |
| 2026-03-30 | 64.12 | $68.89 | 1.6M |
| 2026-03-27 | 63.75 | $68.87 | 915572 |
| 2026-03-26 | 63.25 | $67.96 | 917400 |
| 2026-03-25 | 62.72 | $66.96 | 1.1M |
| 2026-03-24 | 62.27 | $65.33 | 1.3M |
| 2026-03-23 | 61.92 | $63.85 | 1.3M |
| 2026-03-20 | 61.64 | $63.56 | 2.7M |
| 2026-03-19 | 61.42 | $62.91 | 1.5M |
| 2026-03-18 | 61.24 | $64.20 | 1.8M |
| 2026-03-17 | 60.93 | $63.95 | 1.3M |
| 2026-03-16 | 60.57 | $62.98 | 1.6M |
| 2026-03-13 | 60.26 | $61.47 | 1.2M |
| 2026-03-12 | 59.97 | $62.12 | 1.9M |
| 2026-03-11 | 59.71 | $62.83 | 875314 |
| 2026-03-10 | 59.31 | $61.64 | 1.3M |
| 2026-03-09 | 59.01 | $64.04 | 1.3M |
| 2026-03-06 | 58.58 | $64.74 | 1.3M |
| 2026-03-05 | 58.04 | $63.55 | 1.2M |
| 2026-03-04 | 57.66 | $62.05 | 813800 |
| 2026-03-03 | 57.27 | $60.47 | 1.2M |
| 2026-03-02 | 56.89 | $61.51 | 1.2M |
| 2026-02-27 | 56.49 | $58.84 | 804100 |
| 2026-02-26 | 56.16 | $57.33 | 682000 |
| 2026-02-25 | 55.84 | $58.12 | 444300 |
| 2026-02-24 | 55.47 | $58.28 | 646203 |
| 2026-02-23 | 55.04 | $58.15 | 732144 |
| 2026-02-20 | 54.58 | $59.22 | 740300 |
| 2026-02-19 | 54.10 | $59.40 | 877300 |
| 2026-02-18 | 53.58 | $57.94 | 645400 |
| 2026-02-17 | 53.05 | $56.62 | 536059 |
| 2026-02-13 | 52.61 | $56.92 | 420535 |
| 2026-02-12 | 52.13 | $55.71 | 727442 |
| 2026-02-11 | 51.76 | $56.78 | 546100 |
| 2026-02-10 | 51.22 | $54.80 | 537847 |
| 2026-02-09 | 50.75 | $55.81 | 395704 |
| 2026-02-06 | 50.24 | $55.42 | 555900 |
| 2026-02-05 | 49.80 | $53.88 | 694421 |
| 2026-02-04 | 49.34 | $55.91 | 985500 |
| 2026-02-03 | 48.87 | $54.24 | 798113 |
| 2026-02-02 | 48.43 | $52.86 | 1.5M |
| 2026-01-30 | 48.11 | $53.50 | 1.1M |
| 2026-01-29 | 47.67 | $52.36 | 926842 |
| 2026-01-28 | 47.29 | $50.88 | 1.0M |
| 2026-01-27 | 46.98 | $50.68 | 575845 |
| 2026-01-26 | 46.65 | $49.63 | 699000 |
| 2026-01-23 | 46.37 | $49.08 | 709730 |
| 2026-01-22 | 46.11 | $49.51 | 684750 |
| 2026-01-21 | 45.81 | $48.97 | 1.7M |
| 2026-01-20 | 45.54 | $47.40 | 1.2M |
| 2026-01-16 | 45.38 | $47.94 | 1.1M |
| 2026-01-15 | 45.26 | $47.21 | 658700 |
| 2026-01-14 | 45.13 | $48.31 | 1.4M |
| 2026-01-13 | 45.05 | $46.08 | 746416 |
| 2026-01-12 | 45.17 | $45.41 | 650026 |
| 2026-01-09 | 45.25 | $45.54 | 861900 |
| 2026-01-08 | 45.35 | $46.58 | 955338 |
| 2026-01-07 | 45.40 | $44.78 | 751545 |
| 2026-01-06 | 45.52 | $46.40 | 1.0M |
| 2026-01-05 | 45.58 | $45.52 | 1.0M |
| 2026-01-02 | 45.70 | $46.39 | 654800 |
| 2025-12-31 | 45.76 | $44.71 | 903808 |
| 2025-12-30 | 45.90 | $44.68 | 678200 |
| 2025-12-29 | 46.03 | $44.71 | 638300 |
| 2025-12-26 | 46.18 | $44.06 | 517223 |
| 2025-12-24 | 46.33 | $44.04 | 434531 |
| 2025-12-23 | 46.44 | $43.98 | 830188 |
| 2025-12-22 | 46.57 | $43.55 | 1.2M |
| 2025-12-19 | 46.71 | $43.60 | 3.2M |
| 2025-12-18 | 46.84 | $44.13 | 1.5M |
| 2025-12-17 | 47.01 | $45.49 | 1.0M |
| 2025-12-16 | 47.13 | $44.64 | 882737 |
| 2025-12-15 | 47.29 | $46.79 | 1.0M |
| 2025-12-12 | 47.39 | $48.32 | 730900 |
| 2025-12-11 | 47.42 | $47.14 | 592200 |
| 2025-12-10 | 47.45 | $47.58 | 991701 |
| 2025-12-09 | 47.47 | $47.46 | 576237 |
| 2025-12-08 | 47.45 | $47.26 | 660419 |
| 2025-12-05 | 47.40 | $47.64 | 682101 |
| 2025-12-04 | 47.32 | $47.74 | 596215 |
| 2025-12-03 | 47.25 | $47.74 | 816520 |
| 2025-12-02 | 47.20 | $47.43 | 652800 |
| 2025-12-01 | 47.18 | $47.31 | 847310 |
| 2025-11-28 | 47.18 | $47.78 | 583526 |
| 2025-11-26 | 47.13 | $46.90 | 1.2M |
| 2025-11-25 | 47.13 | $46.36 | 690246 |
| 2025-11-24 | 47.16 | $46.63 | 578890 |
| 2025-11-21 | 47.19 | $46.25 | 1.2M |
| 2025-11-20 | 47.26 | $46.12 | 1.1M |
| 2025-11-19 | 47.38 | $47.55 | 749029 |
| 2025-11-18 | 47.35 | $47.98 | 701814 |
| 2025-11-17 | 47.28 | $47.78 | 1.1M |
| 2025-11-14 | 47.24 | $48.83 | 1.2M |
| 2025-11-13 | 47.17 | $48.88 | 1.4M |
| 2025-11-12 | 47.07 | $47.71 | 1.1M |
| 2025-11-11 | 47.08 | $48.08 | 803403 |
| 2025-11-10 | 47.09 | $47.10 | 856610 |
| 2025-11-07 | 47.22 | $46.17 | 780200 |
| 2025-11-06 | 47.35 | $46.13 | 943900 |
| 2025-11-05 | 47.64 | $46.27 | 1.9M |
| 2025-11-04 | 47.99 | $46.65 | 871500 |
| 2025-11-03 | 48.34 | $47.16 | 736423 |
| 2025-10-31 | 48.59 | $47.17 | 657500 |
| 2025-10-30 | 48.88 | $46.88 | 732221 |
| 2025-10-29 | 49.14 | $46.87 | 769300 |
| 2025-10-28 | 49.45 | $46.92 | 853603 |
| 2025-10-27 | 49.76 | $47.34 | 446900 |
| 2025-10-24 | 50.09 | $47.57 | 536252 |
| 2025-10-23 | 50.53 | $48.59 | 743825 |
| 2025-10-22 | 50.91 | $46.99 | 708200 |
| 2025-10-21 | 51.37 | $46.57 | 747012 |
| 2025-10-20 | 51.79 | $46.99 | 920634 |
| 2025-10-17 | 52.18 | $47.28 | 665000 |
| 2025-10-16 | 52.57 | $46.91 | 776400 |
| 2025-10-15 | 53.10 | $47.94 | 602804 |
| 2025-10-14 | 53.59 | $48.24 | 916700 |
| 2025-10-13 | 53.98 | $49.78 | 843400 |
| 2025-10-10 | 54.31 | $48.75 | 1.4M |
| 2025-10-09 | 54.52 | $51.92 | 880503 |
| 2025-10-08 | 54.55 | $53.36 | 1.1M |
| 2025-10-07 | 54.52 | $53.61 | 1.5M |
| 2025-10-06 | 54.39 | $52.17 | 1.1M |
| 2025-10-03 | 54.26 | $52.84 | 748620 |
| 2025-10-02 | 54.07 | $52.06 | 665923 |
| 2025-10-01 | 54.05 | $53.20 | 870843 |
| 2025-09-30 | 53.85 | $53.18 | 920710 |
| 2025-09-29 | 53.69 | $53.87 | 853200 |
| 2025-09-26 | 53.48 | $56.44 | 719420 |
| 2025-09-25 | 53.14 | $56.11 | 890200 |
| 2025-09-24 | 52.83 | $56.12 | 955770 |
| 2025-09-23 | 52.50 | $55.06 | 1.3M |
| 2025-09-22 | 52.25 | $54.74 | 1.2M |
| 2025-09-19 | 52.01 | $55.00 | 2.3M |
| 2025-09-18 | 51.66 | $57.58 | 1.2M |
| 2025-09-17 | 51.17 | $57.82 | 1.5M |
| 2025-09-16 | 50.64 | $56.07 | 1.6M |
| 2025-09-15 | 50.25 | $56.33 | 2.7M |
| 2025-09-12 | 49.85 | $53.01 | 969930 |
| 2025-09-11 | 49.65 | $52.42 | 855328 |
| 2025-09-10 | 49.46 | $52.82 | 1.3M |
| 2025-09-09 | 49.24 | $51.05 | 1.2M |
| 2025-09-08 | 49.06 | $49.52 | 1.0M |
| 2025-09-05 | 48.96 | $49.03 | 960000 |
| 2025-09-04 | 48.86 | $51.55 | 1.5M |
| 2025-09-03 | 48.73 | $49.20 | 1.1M |
| 2025-09-02 | 48.66 | $50.01 | 530319 |
| 2025-08-29 | 48.52 | $49.68 | 565704 |
| 2025-08-28 | 48.37 | $49.68 | 691804 |
| 2025-08-27 | 48.30 | $49.86 | 745100 |
| 2025-08-26 | 48.24 | $49.66 | 963108 |
| 2025-08-25 | 48.27 | $49.90 | 583400 |
| 2025-08-22 | 48.32 | $49.91 | 672711 |
| 2025-08-21 | 48.30 | $48.09 | 646200 |
| 2025-08-20 | 48.39 | $47.72 | 800233 |
| 2025-08-19 | 48.47 | $47.38 | 1.1M |
| 2025-08-18 | 48.55 | $48.26 | 597943 |
| 2025-08-15 | 48.56 | $48.23 | 705400 |
| 2025-08-14 | 48.71 | $48.99 | 669300 |
| 2025-08-13 | 48.66 | $48.67 | 750700 |
| 2025-08-12 | 48.56 | $48.50 | 1.1M |
| 2025-08-11 | 48.49 | $47.32 | 877424 |
| 2025-08-08 | 48.50 | $47.55 | 729800 |
| 2025-08-07 | 48.52 | $47.12 | 740405 |
| 2025-08-06 | 48.57 | $48.79 | 1.5M |
| 2025-08-05 | 48.52 | $47.80 | 1.0M |
| 2025-08-04 | 48.50 | $47.19 | 1.1M |
| 2025-08-01 | 48.46 | $46.82 | 778839 |
| 2025-07-31 | 48.48 | $48.18 | 722363 |
| 2025-07-30 | 48.41 | $48.76 | 1.1M |
| 2025-07-29 | 48.28 | $50.22 | 861600 |
| 2025-07-28 | 48.05 | $50.93 | 1.1M |
| 2025-07-25 | 47.79 | $49.41 | 563454 |
| 2025-07-24 | 47.60 | $50.00 | 898348 |
| 2025-07-23 | 47.35 | $49.34 | 1.1M |
| 2025-07-22 | 47.17 | $48.98 | 952914 |
| 2025-07-21 | 47.04 | $48.36 | 1.4M |
| 2025-07-18 | 46.95 | $51.26 | 2.4M |
| 2025-07-17 | 46.69 | $48.03 | 828350 |
| 2025-07-16 | 46.65 | $46.61 | 597428 |
| 2025-07-15 | 46.67 | $47.06 | 840900 |
| 2025-07-14 | 46.68 | $47.60 | 467900 |
| 2025-07-11 | 46.61 | $47.85 | 803638 |
| 2025-07-10 | 46.53 | $48.24 | 697273 |
| 2025-07-09 | 46.39 | $47.76 | 923246 |
| 2025-07-08 | 46.24 | $47.39 | 813900 |
| 2025-07-07 | 46.10 | $46.43 | 489738 |
| 2025-07-03 | 45.98 | $47.19 | 453538 |
| 2025-07-02 | 45.83 | $46.80 | 969043 |
| 2025-07-01 | 45.78 | $46.11 | 1.7M |
| 2025-06-30 | 45.72 | $45.67 | 1.1M |
| 2025-06-27 | 45.64 | $45.67 | 2.1M |
| 2025-06-26 | 45.50 | $45.68 | 454000 |
| 2025-06-25 | 45.34 | $45.02 | 494300 |
| 2025-06-24 | 45.22 | $45.73 | 678342 |
| 2025-06-23 | 45.04 | $46.34 | 1.1M |
| 2025-06-20 | 44.83 | $46.61 | 2.6M |
| 2025-06-18 | 44.62 | $46.05 | 906307 |
| 2025-06-17 | 44.49 | $47.09 | 803300 |
| 2025-06-16 | 44.29 | $47.10 | 598725 |
| 2025-06-13 | 44.07 | $47.27 | 911607 |
| 2025-06-12 | 43.86 | $46.26 | 519026 |
| 2025-06-11 | 43.74 | $46.21 | 766740 |
| 2025-06-10 | 43.62 | $45.34 | 828732 |
| 2025-06-09 | 43.46 | $44.76 | 654800 |
| 2025-06-06 | 43.25 | $44.64 | 691100 |
| 2025-06-05 | 43.06 | $43.99 | 763900 |
| 2025-06-04 | 42.78 | $44.29 | 610644 |
| 2025-06-03 | 42.34 | $45.67 | 1.4M |
| 2025-06-02 | 41.80 | $44.99 | 1.8M |
| 2025-05-30 | 41.37 | $44.17 | 1.9M |
| 2025-05-29 | 40.93 | $42.69 | 524715 |
| 2025-05-28 | 40.52 | $42.51 | 582751 |
| 2025-05-27 | 40.15 | $42.69 | 750000 |
| 2025-05-23 | 39.81 | $42.09 | 441800 |
| 2025-05-22 | 39.48 | $42.25 | 628305 |
| 2025-05-21 | 39.14 | $42.41 | 930300 |
| 2025-05-20 | 38.76 | $43.36 | 1.4M |
| 2025-05-19 | 38.34 | $43.20 | 1.2M |
| 2025-05-16 | 37.90 | $42.60 | 508900 |
| 2025-05-15 | 37.55 | $43.16 | 549300 |
| 2025-05-14 | 37.13 | $43.78 | 807200 |
| 2025-05-13 | 36.66 | $43.80 | 1.1M |
| 2025-05-12 | 36.19 | $42.16 | 1.1M |
| 2025-05-09 | 35.80 | $40.58 | 933029 |
| 2025-05-08 | 35.44 | $40.71 | 923800 |
| 2025-05-07 | 35.23 | $38.47 | 1.9M |
| 2025-05-06 | 34.93 | $35.51 | 650200 |
| 2025-05-05 | 34.86 | $34.94 | 725534 |
| 2025-05-02 | 34.86 | $36.22 | 587945 |
| 2025-05-01 | 35.07 | $35.41 | 569443 |
| 2025-04-30 | 35.59 | $34.51 | 852800 |
| 2025-04-29 | 36.13 | $35.22 | 501355 |
| 2025-04-28 | 36.56 | $35.74 | 648300 |
| 2025-04-25 | 36.97 | $35.62 | 884200 |
| 2025-04-24 | 37.40 | $35.36 | 621020 |
| 2025-04-23 | 37.86 | $34.87 | 632207 |
| 2025-04-22 | 38.31 | $34.99 | 735200 |
| 2025-04-21 | 38.76 | $34.32 | 739604 |
| 2025-04-17 | 39.24 | $35.68 | 528700 |
| 2025-04-16 | 39.67 | $34.63 | 476500 |
| 2025-04-15 | 40.18 | $34.42 | 727439 |
| 2025-04-14 | 40.64 | $34.39 | 679609 |
| 2025-04-11 | 41.08 | $34.33 | 875815 |
| 2025-04-10 | 41.54 | $33.49 | 855503 |
| 2025-04-09 | 41.97 | $36.47 | 1.4M |
| 2025-04-08 | 42.28 | $32.40 | 1.3M |
| 2025-04-07 | 42.80 | $34.22 | 1.3M |
| 2025-04-04 | 43.17 | $34.83 | 1.5M |
| 2025-04-03 | 43.50 | $40.58 | 619000 |
| 2025-04-02 | 43.52 | $45.63 | 803600 |
| 2025-04-01 | 43.25 | $45.31 | 1.0M |
| 2025-03-31 | 42.95 | $43.97 | 786400 |
| 2025-03-28 | 42.73 | $43.83 | 898600 |
| 2025-03-27 | 42.77 | $44.24 | 759900 |
| 2025-03-26 | 42.80 | $44.51 | 576603 |
| 2025-03-25 | 42.83 | $43.99 | 669200 |
| 2025-03-24 | 42.91 | $44.04 | 810350 |
| 2025-03-21 | 43.03 | $43.76 | 13.1M |
| 2025-03-20 | 43.21 | $44.42 | 1.0M |
| 2025-03-19 | 43.43 | $44.82 | 1.0M |
| 2025-03-18 | 43.62 | $43.55 | 1.2M |
| 2025-03-17 | 43.86 | $43.17 | 1.9M |
| 2025-03-14 | 44.11 | $43.60 | 780413 |
| 2025-03-13 | 44.24 | $42.05 | 817200 |
| 2025-03-12 | 44.43 | $42.65 | 1.1M |
| 2025-03-11 | 44.71 | $42.90 | 1.3M |
| 2025-03-10 | 44.99 | $41.53 | 980203 |
| 2025-03-07 | 45.26 | $41.49 | 877835 |
| 2025-03-06 | 45.59 | $40.97 | 1.1M |
| 2025-03-05 | 45.94 | $40.27 | 1.3M |
| 2025-03-04 | 46.36 | $39.17 | 1.4M |
| 2025-03-03 | 46.83 | $39.73 | 1.6M |
| 2025-02-28 | 47.30 | $44.62 | 719239 |
| 2025-02-27 | 47.62 | $44.68 | 693000 |
| 2025-02-26 | 47.94 | $45.18 | 534435 |
| 2025-02-25 | 48.23 | $45.52 | 718749 |
| 2025-02-24 | 48.51 | $46.52 | 594600 |
| 2025-02-21 | 48.81 | $47.35 | 725221 |
| 2025-02-20 | 49.11 | $48.78 | 508309 |
| 2025-02-19 | 49.38 | $48.69 | 672243 |
| 2025-02-18 | 49.67 | $48.24 | 850833 |
| 2025-02-14 | 49.94 | $48.23 | 1.0M |
| 2025-02-13 | 50.22 | $46.29 | 642600 |
| 2025-02-12 | 50.61 | $45.79 | 626100 |
| 2025-02-11 | 51.02 | $48.21 | 468563 |
| 2025-02-10 | 51.32 | $48.57 | 797800 |
| 2025-02-07 | 51.53 | $46.94 | 560033 |
| 2025-02-06 | 51.81 | $47.95 | 616032 |
| 2025-02-05 | 52.04 | $48.16 | 654008 |
| 2025-02-04 | 52.24 | $48.57 | 536700 |
| 2025-02-03 | 52.41 | $48.53 | 510300 |
| 2025-01-31 | 52.58 | $49.20 | 797317 |
| 2025-01-30 | 52.72 | $51.02 | 337607 |
| 2025-01-29 | 52.69 | $51.00 | 434844 |
| 2025-01-28 | 52.65 | $51.09 | 413900 |
| 2025-01-27 | 52.66 | $51.09 | 600200 |
| 2025-01-24 | 52.68 | $52.51 | 444000 |
| 2025-01-23 | 52.59 | $53.26 | 800031 |
| 2025-01-22 | 52.46 | $54.26 | 539800 |
| 2025-01-21 | 52.30 | $54.42 | 972917 |
| 2025-01-17 | 52.13 | $53.62 | 777026 |
| 2025-01-16 | 52.11 | $53.97 | 511300 |
| 2025-01-15 | 52.11 | $54.10 | 615702 |
| 2025-01-14 | 52.15 | $53.87 | 919000 |
| 2025-01-13 | 52.22 | $54.26 | 927344 |
| 2025-01-10 | 52.34 | $52.73 | 1.1M |
| 2025-01-08 | 52.45 | $52.63 | 1.9M |
| 2025-01-07 | 52.64 | $52.49 | 574721 |
| 2025-01-06 | 52.69 | $52.20 | 611345 |
| 2025-01-03 | 52.85 | $51.94 | 699024 |
| 2025-01-02 | 53.00 | $52.01 | 744116 |
| 2024-12-31 | 53.27 | $51.89 | 1.0M |
| 2024-12-30 | 53.54 | $50.52 | 481726 |
| 2024-12-27 | 53.97 | $50.23 | 495778 |
| 2024-12-26 | 54.38 | $51.20 | 380700 |
| 2024-12-24 | 54.75 | $51.50 | 252048 |
| 2024-12-23 | 55.08 | $50.78 | 433800 |
| 2024-12-20 | 55.52 | $50.56 | 3.5M |
| 2024-12-19 | 55.97 | $50.98 | 825229 |
| 2024-12-18 | 56.33 | $51.17 | 781656 |
| 2024-12-17 | 56.66 | $53.26 | 694323 |
| 2024-12-16 | 56.86 | $53.81 | 552300 |
| 2024-12-13 | 56.99 | $54.92 | 497742 |
| 2024-12-12 | 57.17 | $55.24 | 714000 |
| 2024-12-11 | 57.28 | $56.82 | 699400 |
| 2024-12-10 | 57.36 | $54.83 | 491700 |
| 2024-12-09 | 57.59 | $56.36 | 812521 |
| 2024-12-06 | 57.61 | $53.60 | 534747 |
| 2024-12-05 | 57.76 | $55.32 | 601800 |
| 2024-12-04 | 57.84 | $55.02 | 486050 |
| 2024-12-03 | 57.79 | $57.33 | 576818 |
| 2024-12-02 | 57.56 | $57.35 | 637900 |
| 2024-11-29 | 57.29 | $59.16 | 321419 |
| 2024-11-27 | 56.93 | $58.47 | 400200 |
| 2024-11-26 | 56.62 | $58.56 | 572600 |
| 2024-11-25 | 56.30 | $58.05 | 789674 |
| 2024-11-22 | 56.02 | $59.59 | 539300 |
| 2024-11-21 | 55.66 | $59.58 | 585115 |
| 2024-11-20 | 55.34 | $58.16 | 462948 |
| 2024-11-19 | 55.06 | $57.67 | 357620 |
| 2024-11-18 | 54.85 | $57.27 | 426730 |
| 2024-11-15 | 54.51 | $56.57 | 595351 |
| 2024-11-14 | 54.24 | $58.41 | 508513 |
| 2024-11-13 | 53.94 | $57.48 | 618118 |
| 2024-11-12 | 53.66 | $58.51 | 777900 |
| 2024-11-11 | 53.28 | $59.24 | 890300 |
| 2024-11-08 | 52.98 | $56.93 | 757800 |
| 2024-11-07 | 52.82 | $56.57 | 1.0M |
| 2024-11-06 | 52.58 | $56.85 | 2.1M |
| 2024-11-05 | 52.31 | $53.96 | 619955 |
| 2024-11-04 | 52.24 | $52.86 | 446437 |
| 2024-11-01 | 52.31 | $51.93 | 422800 |
| 2024-10-31 | 52.43 | $51.97 | 599630 |
| 2024-10-30 | 52.51 | $52.32 | 418900 |
| 2024-10-29 | 52.53 | $52.09 | 360700 |
| 2024-10-28 | 52.56 | $52.40 | 467600 |
| 2024-10-25 | 52.57 | $52.44 | 540815 |
| 2024-10-24 | 52.52 | $53.15 | 596400 |
| 2024-10-23 | 52.35 | $52.58 | 513902 |
| 2024-10-22 | 52.29 | $53.46 | 977047 |
| 2024-10-21 | 52.32 | $50.41 | 570200 |
| 2024-10-18 | 52.47 | $51.28 | 621010 |
| 2024-10-17 | 52.55 | $52.32 | 635100 |
| 2024-10-16 | 52.57 | $51.90 | 1.2M |
| 2024-10-15 | 52.59 | $51.03 | 530700 |
| 2024-10-14 | 52.67 | $53.12 | 403912 |
| 2024-10-11 | 52.56 | $53.69 | 788300 |
| 2024-10-10 | 52.37 | $51.84 | 458628 |
| 2024-10-09 | 52.21 | $51.52 | 505206 |
| 2024-10-08 | 52.06 | $52.58 | 799500 |
| 2024-10-07 | 51.82 | $54.18 | 543600 |
| 2024-10-04 | 51.50 | $54.25 | 496224 |
| 2024-10-03 | 51.19 | $53.64 | 578000 |
| 2024-10-02 | 50.97 | $52.68 | 520528 |
| 2024-10-01 | 50.79 | $52.78 | 732803 |
| 2024-09-30 | 50.63 | $52.47 | 700000 |
| 2024-09-27 | 50.63 | $51.47 | 725300 |
| 2024-09-26 | 50.72 | $49.76 | 1.6M |
| 2024-09-25 | 50.84 | $51.35 | 780033 |
| 2024-09-24 | 50.89 | $54.04 | 786300 |
| 2024-09-23 | 50.81 | $53.44 | 671300 |
| 2024-09-20 | 50.73 | $52.85 | 2.2M |
| 2024-09-19 | 50.65 | $52.76 | 585100 |
| 2024-09-18 | 50.59 | $52.31 | 909000 |
| 2024-09-17 | 50.45 | $52.60 | 855233 |
| 2024-09-16 | 50.35 | $50.90 | 620238 |
| 2024-09-13 | 50.31 | $49.93 | 721623 |
| 2024-09-12 | 50.34 | $48.78 | 546400 |
| 2024-09-11 | 50.35 | $48.40 | 712945 |
| 2024-09-10 | 50.36 | $47.84 | 764530 |
| 2024-09-09 | 50.36 | $47.69 | 1.1M |
| 2024-09-06 | 50.33 | $48.14 | 938600 |
| 2024-09-05 | 50.35 | $49.27 | 686426 |
| 2024-09-04 | 50.17 | $48.92 | 618900 |
| 2024-09-03 | 49.89 | $49.77 | 617100 |
| 2024-08-30 | 49.60 | $52.47 | 488500 |
| 2024-08-29 | 49.34 | $53.22 | 497542 |
| 2024-08-28 | 49.13 | $52.15 | 439125 |
| 2024-08-27 | 49.09 | $52.23 | 353900 |
| 2024-08-26 | 49.00 | $52.50 | 465834 |
| 2024-08-23 | 48.92 | $51.85 | 750917 |
| 2024-08-22 | 48.88 | $51.36 | 537700 |
| 2024-08-21 | 48.83 | $51.52 | 1.0M |
| 2024-08-20 | 48.75 | $49.49 | 475500 |
| 2024-08-19 | 48.82 | $50.47 | 708842 |
| 2024-08-16 | 48.87 | $50.29 | 872015 |
| 2024-08-15 | 48.95 | $50.46 | 1.0M |
| 2024-08-14 | 49.04 | $48.96 | 738241 |
| 2024-08-13 | 49.19 | $48.59 | 692834 |
| 2024-08-12 | 49.41 | $47.79 | 628400 |
| 2024-08-09 | 49.63 | $47.17 | 780800 |
| 2024-08-08 | 49.84 | $48.42 | 1.3M |
| 2024-08-07 | 50.07 | $45.71 | 1.3M |
| 2024-08-06 | 50.37 | $43.29 | 1.7M |
| 2024-08-05 | 50.72 | $44.00 | 1.2M |
| 2024-08-02 | 51.12 | $47.40 | 747641 |
| 2024-08-01 | 51.31 | $48.93 | 955200 |
| 2024-07-31 | 51.51 | $51.44 | 821100 |
| 2024-07-30 | 51.57 | $50.26 | 554434 |
| 2024-07-29 | 51.69 | $50.96 | 467700 |
| 2024-07-26 | 51.80 | $51.12 | 631400 |
| 2024-07-25 | 51.87 | $50.38 | 686410 |
| 2024-07-24 | 51.94 | $49.82 | 504300 |
| 2024-07-23 | 52.03 | $50.99 | 569310 |
| 2024-07-22 | 52.05 | $51.47 | 483300 |
| 2024-07-19 | 51.91 | $51.89 | 550111 |
| 2024-07-18 | 51.80 | $52.27 | 540300 |
| 2024-07-17 | 51.70 | $51.95 | 646300 |
| 2024-07-16 | 51.59 | $52.97 | 556500 |
| 2024-07-15 | 51.38 | $52.19 | 633535 |
| 2024-07-12 | 51.22 | $51.40 | 952605 |
| 2024-07-11 | 51.09 | $52.91 | 633347 |
| 2024-07-10 | 50.76 | $51.72 | 484419 |
| 2024-07-09 | 50.55 | $50.41 | 864849 |
| 2024-07-08 | 50.40 | $51.88 | 441412 |
| 2024-07-05 | 50.16 | $51.32 | 630812 |
| 2024-07-03 | 49.83 | $52.92 | 362200 |
| 2024-07-02 | 49.38 | $52.60 | 695130 |
| 2024-07-01 | 48.99 | $52.54 | 868800 |
| 2024-06-28 | 48.73 | $53.22 | 1.5M |
| 2024-06-27 | 48.43 | $52.64 | 1.0M |
| 2024-06-26 | 48.12 | $51.72 | 981600 |
| 2024-06-25 | 47.92 | $51.49 | 497214 |
| 2024-06-24 | 47.71 | $51.51 | 910747 |
| 2024-06-21 | 47.47 | $48.64 | 9.3M |
| 2024-06-20 | 47.41 | $49.62 | 1.3M |
| 2024-06-18 | 47.32 | $50.31 | 948800 |
| 2024-06-17 | 47.24 | $49.76 | 1.1M |
| 2024-06-14 | 47.23 | $48.73 | 1.1M |
| 2024-06-13 | 47.25 | $49.04 | 1.6M |
| 2024-06-12 | 47.23 | $48.78 | 1.6M |
| 2024-06-11 | 47.19 | $46.40 | 833829 |
| 2024-06-10 | 47.28 | $47.39 | 1.1M |
| 2024-06-07 | 47.35 | $47.50 | 958855 |
| 2024-06-06 | 47.48 | $47.15 | 1.6M |
| 2024-06-05 | 47.63 | $44.64 | 778900 |
| 2024-06-04 | 48.04 | $43.91 | 1.1M |
| 2024-06-03 | 48.48 | $44.85 | 738420 |
| 2024-05-31 | 48.82 | $47.35 | 886100 |
| 2024-05-30 | 49.03 | $47.14 | 714728 |
| 2024-05-29 | 49.23 | $46.38 | 819006 |
| 2024-05-28 | 49.55 | $47.89 | 691600 |
| 2024-05-24 | 49.94 | $47.21 | 617429 |
| 2024-05-23 | 50.32 | $46.73 | 905203 |
| 2024-05-22 | 50.75 | $47.39 | 662800 |
| 2024-05-21 | 51.12 | $47.91 | 664225 |
| 2024-05-20 | 51.52 | $48.74 | 640700 |
| 2024-05-17 | 51.83 | $49.40 | 761600 |
| 2024-05-16 | 52.08 | $49.25 | 1.1M |
| 2024-05-15 | 52.30 | $48.62 | 906100 |
| 2024-05-14 | 52.56 | $47.87 | 1.1M |
| 2024-05-13 | 52.92 | $48.22 | 1.1M |
| 2024-05-10 | 53.26 | $48.78 | 885448 |
| 2024-05-09 | 53.61 | $50.19 | 742200 |
| 2024-05-08 | 53.93 | $50.09 | 1.4M |
| 2024-05-07 | 54.27 | $52.94 | 416037 |
| 2024-05-06 | 54.46 | $52.69 | 416437 |
| 2024-05-03 | 54.61 | $51.68 | 460200 |
| 2024-05-02 | 54.76 | $51.50 | 491117 |
| 2024-05-01 | 54.90 | $51.09 | 593200 |
| 2024-04-30 | 55.03 | $52.86 | 487900 |
| 2024-04-29 | 55.05 | $55.54 | 294442 |
| 2024-04-26 | 54.96 | $54.90 | 299100 |
| 2024-04-25 | 54.97 | $55.26 | 341600 |
| 2024-04-24 | 54.96 | $54.93 | 380730 |
| 2024-04-23 | 54.87 | $55.76 | 520200 |
| 2024-04-22 | 54.78 | $54.94 | 484229 |
| 2024-04-19 | 54.69 | $54.43 | 340500 |
| 2024-04-18 | 54.77 | $53.69 | 427140 |
| 2024-04-17 | 54.90 | $53.81 | 510800 |
| 2024-04-16 | 54.94 | $55.13 | 464800 |
| 2024-04-15 | 54.88 | $55.00 | 522407 |
| 2024-04-12 | 54.83 | $55.79 | 517413 |
| 2024-04-11 | 54.74 | $56.54 | 604100 |
| 2024-04-10 | 54.56 | $56.94 | 824129 |
| 2024-04-09 | 54.32 | $56.66 | 647400 |
| 2024-04-08 | 54.08 | $55.72 | 578400 |
| 2024-04-05 | 53.71 | $54.77 | 864800 |
| 2024-04-04 | 53.42 | $54.18 | 602400 |
| 2024-04-03 | 53.37 | $53.69 | 612700 |
| 2024-04-02 | 53.34 | $53.28 | 968512 |
| 2024-04-01 | 53.33 | $53.83 | 575000 |
| 2024-03-28 | 53.34 | $55.10 | 772500 |
| 2024-03-27 | 53.19 | $54.93 | 523950 |
| 2024-03-26 | 53.08 | $53.27 | 798215 |
| 2024-03-25 | 53.17 | $53.99 | 623787 |
| 2024-03-22 | 53.17 | $53.06 | 941734 |
| 2024-03-21 | 53.22 | $56.08 | 681544 |
| 2024-03-20 | 53.15 | $56.16 | 669328 |
| 2024-03-19 | 53.08 | $54.69 | 673134 |
| 2024-03-18 | 53.01 | $53.84 | 805100 |
| 2024-03-15 | 53.01 | $53.98 | 7.7M |
| 2024-03-14 | 53.01 | $54.02 | 1.3M |
| 2024-03-13 | 52.93 | $53.02 | 1.6M |
| 2024-03-12 | 52.91 | $52.09 | 1.5M |
| 2024-03-11 | 52.98 | $51.95 | 3.1M |
| 2024-03-08 | 52.99 | $48.34 | 4.2M |
| 2024-03-07 | 53.26 | $48.85 | 2.5M |
| 2024-03-06 | 53.48 | $53.13 | 674400 |
| 2024-03-05 | 53.17 | $53.27 | 631116 |
| 2024-03-04 | 52.82 | $53.09 | 1.2M |
| 2024-03-01 | 52.50 | $53.96 | 1.9M |
| 2024-02-29 | 52.18 | $52.17 | 1.6M |
| 2024-02-28 | 51.96 | $52.68 | 1.8M |
| 2024-02-27 | 51.86 | $55.00 | 516411 |
| 2024-02-26 | 51.66 | $54.00 | 469400 |
| 2024-02-23 | 51.50 | $54.02 | 388117 |
| 2024-02-22 | 51.38 | $54.82 | 430800 |
| 2024-02-21 | 51.19 | $54.71 | 543000 |
| 2024-02-20 | 50.97 | $53.25 | 401800 |
| 2024-02-16 | 50.84 | $53.92 | 474200 |
| 2024-02-15 | 50.67 | $53.93 | 708000 |
| 2024-02-14 | 50.49 | $52.48 | 600600 |
| 2024-02-13 | 50.37 | $52.46 | 728608 |
| 2024-02-12 | 50.27 | $53.53 | 813800 |
| 2024-02-09 | 50.17 | $52.25 | 860700 |
| 2024-02-08 | 50.12 | $53.66 | 1.3M |
| 2024-02-07 | 50.00 | $53.22 | 3.4M |
| 2024-02-06 | 49.92 | $47.01 | 433600 |
| 2024-02-05 | 50.17 | $46.21 | 382500 |
| 2024-02-02 | 50.44 | $46.81 | 499600 |
| 2024-02-01 | 50.70 | $47.54 | 707300 |
| 2024-01-31 | 51.02 | $47.68 | 894500 |
| 2024-01-30 | 51.34 | $50.69 | 695000 |
| 2024-01-29 | 51.54 | $51.03 | 502200 |
| 2024-01-26 | 51.74 | $50.87 | 317700 |
| 2024-01-25 | 51.99 | $51.53 | 765400 |
| 2024-01-24 | 52.19 | $51.09 | 331300 |
| 2024-01-23 | 52.35 | $50.25 | 468708 |
| 2024-01-22 | 52.57 | $50.54 | 559800 |
| 2024-01-19 | 52.75 | $50.56 | 375621 |
| 2024-01-18 | 52.96 | $50.44 | 433600 |
| 2024-01-17 | 53.09 | $50.11 | 300900 |
| 2024-01-16 | 53.18 | $50.31 | 423000 |
| 2024-01-12 | 53.24 | $51.68 | 338339 |
| 2024-01-11 | 53.16 | $51.26 | 370344 |
| 2024-01-10 | 53.05 | $51.09 | 353700 |
| 2024-01-09 | 53.02 | $51.67 | 632705 |
| 2024-01-08 | 52.94 | $52.05 | 535944 |
| 2024-01-05 | 52.80 | $51.57 | 730500 |
| 2024-01-04 | 52.68 | $52.09 | 624100 |
| 2024-01-03 | 52.60 | $53.97 | 516100 |
| 2024-01-02 | 52.47 | $54.00 | 573433 |
| 2023-12-29 | 52.35 | $54.68 | 353502 |
| 2023-12-28 | 52.18 | $54.94 | 362739 |
| 2023-12-27 | 52.01 | $55.87 | 371900 |
| 2023-12-26 | 51.79 | $55.63 | 476444 |
| 2023-12-22 | 51.58 | $54.30 | 498800 |
| 2023-12-21 | 51.46 | $54.73 | 427321 |
| 2023-12-20 | 51.28 | $54.07 | 841800 |
| 2023-12-19 | 51.15 | $54.74 | 651507 |
| 2023-12-18 | 51.01 | $52.97 | 638947 |
| 2023-12-15 | 50.98 | $51.97 | 3.5M |
| 2023-12-14 | 50.95 | $51.50 | 763100 |
| 2023-12-13 | 50.96 | $50.08 | 963025 |
| 2023-12-12 | 51.06 | $49.04 | 823207 |
| 2023-12-11 | 51.13 | $50.45 | 541501 |
| 2023-12-08 | 51.12 | $50.19 | 552700 |
| 2023-12-07 | 51.14 | $49.12 | 1.4M |
| 2023-12-06 | 51.19 | $49.19 | 484000 |
| 2023-12-05 | 51.24 | $50.57 | 416128 |
| 2023-12-04 | 51.24 | $51.33 | 533137 |
| 2023-12-01 | 51.27 | $51.72 | 457100 |
| 2023-11-30 | 51.31 | $51.21 | 548400 |
| 2023-11-29 | 51.36 | $51.48 | 436800 |
| 2023-11-28 | 51.42 | $51.51 | 208541 |
| 2023-11-27 | 51.46 | $51.49 | 367436 |
| 2023-11-24 | 51.49 | $51.74 | 145437 |
| 2023-11-22 | 51.55 | $51.16 | 345803 |
| 2023-11-21 | 51.64 | $51.60 | 223800 |
| 2023-11-20 | 51.71 | $51.88 | 370600 |
| 2023-11-17 | 51.79 | $52.41 | 489576 |
| 2023-11-16 | 51.89 | $51.28 | 439946 |
| 2023-11-15 | 52.08 | $51.78 | 423416 |
| 2023-11-14 | 52.25 | $52.04 | 425800 |
| 2023-11-13 | 52.42 | $50.38 | 374500 |
| 2023-11-10 | 52.67 | $50.32 | 669300 |
| 2023-11-09 | 52.89 | $50.68 | 565800 |
| 2023-11-08 | 53.08 | $50.12 | 525235 |
| 2023-11-07 | 53.32 | $50.01 | 501100 |
| 2023-11-06 | 53.56 | $50.73 | 530300 |
| 2023-11-03 | 53.78 | $51.85 | 785700 |
| 2023-11-02 | 53.88 | $52.50 | 895000 |
| 2023-11-01 | 53.88 | $52.29 | 481100 |
| 2023-10-31 | 53.90 | $52.59 | 384800 |
| 2023-10-30 | 54.00 | $52.35 | 538300 |
| 2023-10-27 | 54.10 | $52.04 | 466000 |
| 2023-10-26 | 54.30 | $52.99 | 300400 |
| 2023-10-25 | 54.54 | $53.02 | 244143 |
| 2023-10-24 | 54.78 | $53.01 | 234503 |
| 2023-10-23 | 54.94 | $53.48 | 420600 |
| 2023-10-20 | 55.10 | $54.26 | 356400 |
| 2023-10-19 | 55.15 | $55.21 | 657900 |
| 2023-10-18 | 55.16 | $55.04 | 1.1M |
| 2023-10-17 | 55.22 | $55.58 | 549512 |
| 2023-10-16 | 55.32 | $55.40 | 483500 |
| 2023-10-13 | 55.41 | $54.63 | 368621 |
| 2023-10-12 | 55.54 | $54.47 | 477200 |
| 2023-10-11 | 55.71 | $54.91 | 394711 |
| 2023-10-10 | 55.82 | $54.82 | 448300 |
| 2023-10-09 | 55.95 | $55.11 | 603600 |
| 2023-10-06 | 56.00 | $53.80 | 600700 |
| 2023-10-05 | 56.16 | $52.50 | 760400 |
| 2023-10-04 | 56.33 | $52.69 | 791931 |
| 2023-10-03 | 56.47 | $54.62 | 452409 |
| 2023-10-02 | 56.53 | $54.40 | 839000 |
| 2023-09-29 | 56.65 | $56.01 | 1.1M |
| 2023-09-28 | 56.65 | $57.83 | 716148 |
| 2023-09-27 | 56.56 | $57.74 | 521200 |
| 2023-09-26 | 56.46 | $56.30 | 441727 |
| 2023-09-25 | 56.42 | $56.63 | 450936 |
| 2023-09-22 | 56.36 | $55.24 | 265700 |
| 2023-09-21 | 56.33 | $55.41 | 337445 |
| 2023-09-20 | 56.31 | $56.36 | 300639 |
| 2023-09-19 | 56.25 | $57.43 | 387500 |
| 2023-09-18 | 56.17 | $57.26 | 410235 |
| 2023-09-15 | 56.06 | $57.20 | 3.3M |
| 2023-09-14 | 55.93 | $58.00 | 553433 |
| 2023-09-13 | 55.76 | $56.99 | 464631 |
| 2023-09-12 | 55.65 | $57.40 | 388700 |
| 2023-09-11 | 55.56 | $56.15 | 555800 |
| 2023-09-08 | 55.56 | $57.00 | 376157 |
| 2023-09-07 | 55.45 | $55.94 | 497518 |
| 2023-09-06 | 55.46 | $55.55 | 429200 |
| 2023-09-05 | 55.46 | $55.76 | 563700 |
| 2023-09-01 | 55.40 | $56.88 | 381600 |
| 2023-08-31 | 55.24 | $55.84 | 472400 |
| 2023-08-30 | 55.05 | $56.21 | 404807 |
| 2023-08-29 | 54.81 | $55.69 | 395901 |
| 2023-08-28 | 54.58 | $55.45 | 557614 |
| 2023-08-25 | 54.48 | $55.46 | 639800 |
| 2023-08-24 | 54.33 | $54.55 | 554526 |
| 2023-08-23 | 54.18 | $55.13 | 314816 |
| 2023-08-22 | 53.98 | $55.12 | 303204 |
| 2023-08-21 | 53.78 | $55.81 | 458852 |
| 2023-08-18 | 53.53 | $55.03 | 415900 |
| 2023-08-17 | 53.24 | $54.62 | 443600 |
| 2023-08-16 | 52.96 | $54.63 | 431100 |
| 2023-08-15 | 52.64 | $54.87 | 440000 |
| 2023-08-14 | 52.26 | $55.59 | 414500 |
| 2023-08-11 | 51.79 | $56.05 | 414831 |
| 2023-08-10 | 51.26 | $54.81 | 539200 |
| 2023-08-09 | 50.87 | $56.16 | 737200 |
| 2023-08-08 | 50.42 | $55.47 | 991939 |
| 2023-08-07 | 49.98 | $54.72 | 840316 |
| 2023-08-04 | 49.53 | $53.57 | 919627 |
| 2023-08-03 | 49.10 | $52.15 | 443949 |
| 2023-08-02 | 48.71 | $51.26 | 516500 |
| 2023-08-01 | 48.41 | $51.20 | 901729 |
| 2023-07-31 | 48.11 | $53.35 | 721122 |
| 2023-07-28 | 47.71 | $52.58 | 479249 |
| 2023-07-27 | 47.37 | $51.45 | 688632 |
| 2023-07-26 | 47.05 | $51.07 | 577800 |
| 2023-07-25 | 46.71 | $51.28 | 603700 |
| 2023-07-24 | 46.30 | $50.68 | 1.1M |
| 2023-07-21 | 45.89 | $49.25 | 589015 |
| 2023-07-20 | 45.58 | $49.15 | 773900 |
| 2023-07-19 | 45.31 | $48.12 | 731100 |
| 2023-07-18 | 45.07 | $47.31 | 1.0M |
| 2023-07-17 | 44.92 | $46.21 | 611649 |
| 2023-07-14 | 44.75 | $45.38 | 648245 |
| 2023-07-13 | 44.60 | $47.09 | 810300 |
| 2023-07-12 | 44.34 | $47.14 | 455246 |
| 2023-07-11 | 44.04 | $46.66 | 439140 |
| 2023-07-10 | 43.80 | $45.63 | 720100 |
| 2023-07-07 | 43.58 | $45.02 | 843832 |
| 2023-07-06 | 43.41 | $44.32 | 524637 |
| 2023-07-05 | 43.25 | $45.29 | 871200 |
| 2023-07-03 | 43.01 | $45.25 | 344231 |
| 2023-06-30 | 42.71 | $45.29 | 607733 |
| 2023-06-29 | 42.35 | $45.71 | 704312 |
| 2023-06-28 | 41.94 | $45.14 | 1.1M |
| 2023-06-27 | 41.59 | $44.21 | 846200 |
| 2023-06-26 | 41.35 | $43.23 | 876605 |
| 2023-06-23 | 41.18 | $42.49 | 1.6M |
| 2023-06-22 | 41.06 | $43.00 | 1.1M |
| 2023-06-21 | 40.89 | $43.64 | 1.1M |
| 2023-06-20 | 40.70 | $43.43 | 2.2M |
| 2023-06-16 | 40.49 | $44.32 | 17.6M |
| 2023-06-15 | 40.26 | $42.80 | 1.3M |
| 2023-06-14 | 40.09 | $42.24 | 1.7M |
| 2023-06-13 | 39.91 | $41.93 | 1.3M |
| 2023-06-12 | 39.81 | $41.26 | 1.1M |
| 2023-06-09 | 39.70 | $41.77 | 646943 |
| 2023-06-08 | 39.59 | $41.30 | 840348 |
| 2023-06-07 | 39.51 | $41.63 | 896500 |
| 2023-06-06 | 39.41 | $41.12 | 831047 |
| 2023-06-05 | 39.34 | $40.43 | 1.9M |
| 2023-06-02 | 39.28 | $39.35 | 1.1M |
| 2023-06-01 | 39.23 | $37.92 | 1.0M |
| 2023-05-31 | 39.28 | $37.54 | 926800 |
| 2023-05-30 | 39.42 | $38.20 | 2.1M |
| 2023-05-26 | 39.52 | $39.40 | 604551 |
| 2023-05-25 | 39.57 | $39.75 | 452800 |
| 2023-05-24 | 39.55 | $40.23 | 1.0M |
| 2023-05-23 | 39.49 | $39.59 | 962800 |
| 2023-05-22 | 39.46 | $39.72 | 731100 |
| 2023-05-19 | 39.48 | $39.24 | 546306 |
| 2023-05-18 | 39.50 | $39.77 | 308200 |
| 2023-05-17 | 39.48 | $39.40 | 456217 |
| 2023-05-16 | 39.51 | $38.65 | 358716 |
| 2023-05-15 | 39.62 | $39.83 | 574900 |
| 2023-05-12 | 39.63 | $39.23 | 449614 |
| 2023-05-11 | 39.73 | $39.41 | 501700 |
| 2023-05-10 | 39.79 | $39.71 | 750000 |
| 2023-05-09 | 39.80 | $39.71 | 994600 |
| 2023-05-08 | 39.82 | $39.70 | 757800 |
| 2023-05-05 | 39.82 | $39.25 | 637637 |
| 2023-05-04 | 39.83 | $38.42 | 444100 |
| 2023-05-03 | 39.90 | $38.92 | 788624 |
| 2023-05-02 | 39.91 | $40.22 | 856510 |
| 2023-05-01 | 39.89 | $40.23 | 809101 |
| 2023-04-28 | 39.80 | $40.50 | 626014 |
| 2023-04-27 | 39.69 | $39.30 | 371341 |
| 2023-04-26 | 39.65 | $38.90 | 335300 |
| 2023-04-25 | 39.61 | $39.00 | 291985 |
| 2023-04-24 | 39.55 | $40.23 | 377800 |
| 2023-04-21 | 39.39 | $39.52 | 609000 |
| 2023-04-20 | 39.22 | $39.40 | 465034 |
| 2023-04-19 | 39.05 | $40.01 | 460109 |
| 2023-04-18 | 38.90 | $40.81 | 298100 |
| 2023-04-17 | 38.68 | $40.16 | 510902 |
| 2023-04-14 | 38.43 | $41.13 | 473425 |
| 2023-04-13 | 38.17 | $40.73 | 475100 |
| 2023-04-12 | 37.94 | $39.87 | 523324 |
| 2023-04-11 | 37.85 | $40.13 | 555443 |
| 2023-04-10 | 37.79 | $39.59 | 837200 |
| 2023-04-06 | 37.83 | $39.47 | 530553 |
| 2023-04-05 | 37.93 | $39.79 | 615800 |
| 2023-04-04 | 38.06 | $39.20 | 776800 |
| 2023-04-03 | 38.27 | $39.80 | 1.3M |
| 2023-03-31 | 38.46 | $38.50 | 731300 |
| 2023-03-30 | 38.74 | $38.20 | 397439 |
| 2023-03-29 | 39.01 | $38.53 | 325000 |
| 2023-03-28 | 39.21 | $38.07 | 397200 |
| 2023-03-27 | 39.42 | $37.91 | 637100 |
| 2023-03-24 | 39.62 | $37.04 | 894233 |
| 2023-03-23 | 39.90 | $36.07 | 866600 |
| 2023-03-22 | 40.08 | $35.92 | 573724 |
| 2023-03-21 | 40.22 | $37.05 | 568300 |
| 2023-03-20 | 40.30 | $36.37 | 848700 |
| 2023-03-17 | 40.46 | $35.32 | 1.7M |
| 2023-03-16 | 40.74 | $35.89 | 1.3M |
| 2023-03-15 | 41.00 | $36.04 | 1.4M |
| 2023-03-14 | 41.27 | $38.14 | 998112 |
| 2023-03-13 | 41.45 | $38.83 | 824300 |
| 2023-03-10 | 41.63 | $40.37 | 557421 |
| 2023-03-09 | 41.64 | $41.62 | 583700 |
| 2023-03-08 | 41.58 | $42.33 | 677800 |
| 2023-03-07 | 41.54 | $43.38 | 448000 |
| 2023-03-06 | 41.38 | $43.68 | 515868 |
| 2023-03-03 | 41.23 | $43.97 | 937400 |
| 2023-03-02 | 41.10 | $43.63 | 941948 |
| 2023-03-01 | 41.02 | $42.63 | 1.1M |
| 2023-02-28 | 41.02 | $42.20 | 1.1M |
| 2023-02-27 | 41.04 | $41.87 | 1.2M |
| 2023-02-24 | 41.10 | $42.70 | 2.7M |
| 2023-02-23 | 41.36 | $39.61 | 804200 |
| 2023-02-22 | 41.73 | $38.73 | 529829 |
| 2023-02-21 | 42.15 | $38.75 | 687200 |
| 2023-02-17 | 42.57 | $39.57 | 503446 |
| 2023-02-16 | 42.96 | $40.86 | 479700 |
| 2023-02-15 | 43.27 | $41.15 | 636402 |
| 2023-02-14 | 43.48 | $41.40 | 455500 |
| 2023-02-13 | 43.72 | $41.75 | 321400 |
| 2023-02-10 | 43.92 | $42.49 | 812240 |
| 2023-02-09 | 44.04 | $40.40 | 754328 |
| 2023-02-08 | 44.19 | $40.56 | 1.6M |
| 2023-02-07 | 44.31 | $41.49 | 822441 |
| 2023-02-06 | 44.38 | $40.15 | 606400 |
| 2023-02-03 | 44.48 | $40.77 | 662100 |
| 2023-02-02 | 44.50 | $41.19 | 598622 |
| 2023-02-01 | 44.48 | $42.04 | 691479 |
| 2023-01-31 | 44.45 | $42.73 | 1.0M |
| 2023-01-30 | 44.49 | $42.50 | 1.1M |
| 2023-01-27 | 44.54 | $43.16 | 2.3M |
| 2023-01-26 | 44.48 | $47.83 | 459800 |
| 2023-01-25 | 44.27 | $47.04 | 714000 |
| 2023-01-24 | 44.10 | $47.20 | 742513 |
| 2023-01-23 | 43.83 | $47.19 | 793137 |
| 2023-01-20 | 43.63 | $47.32 | 665731 |
| 2023-01-19 | 43.38 | $46.96 | 967978 |
| 2023-01-18 | 43.14 | $45.49 | 785500 |
| 2023-01-17 | 43.03 | $46.19 | 564600 |
| 2023-01-13 | 42.88 | $45.64 | 1.5M |
| 2023-01-12 | 42.76 | $44.93 | 885233 |
| 2023-01-11 | 42.67 | $43.42 | 676000 |
| 2023-01-10 | 42.61 | $42.94 | 541532 |
| 2023-01-09 | 42.48 | $42.99 | 554800 |
| 2023-01-06 | 42.36 | $42.08 | 354334 |
| 2023-01-05 | 42.32 | $41.06 | 479624 |
| 2023-01-04 | 42.38 | $40.95 | 429820 |
| 2023-01-03 | 42.50 | $41.47 | 580100 |
| 2022-12-30 | 42.65 | $43.51 | 382400 |
| 2022-12-29 | 42.71 | $43.35 | 331300 |
| 2022-12-28 | 42.81 | $42.06 | 424500 |
| 2022-12-27 | 42.95 | $43.70 | 375100 |
| 2022-12-23 | 42.99 | $43.50 | 714500 |
| 2022-12-22 | 43.13 | $41.79 | 751000 |
| 2022-12-21 | 43.26 | $43.26 | 423600 |
| 2022-12-20 | 43.41 | $42.38 | 322700 |
| 2022-12-19 | 43.51 | $42.11 | 522413 |
| 2022-12-16 | 43.69 | $43.17 | 1.6M |
| 2022-12-15 | 43.84 | $43.32 | 524100 |
| 2022-12-14 | 43.99 | $43.15 | 519200 |
| 2022-12-13 | 44.20 | $43.23 | 684741 |
| 2022-12-12 | 44.37 | $42.14 | 662200 |
| 2022-12-09 | 44.67 | $40.34 | 702149 |
| 2022-12-08 | 44.97 | $40.69 | 615747 |
| 2022-12-07 | 45.22 | $41.29 | 860222 |
| 2022-12-06 | 45.55 | $42.19 | 533834 |
| 2022-12-05 | 45.87 | $43.25 | 687434 |
| 2022-12-02 | 46.15 | $44.65 | 588500 |
| 2022-12-01 | 46.25 | $44.69 | 341903 |
| 2022-11-30 | 46.23 | $45.38 | 540400 |
| 2022-11-29 | 46.22 | $44.68 | 706325 |
| 2022-11-28 | 46.24 | $44.53 | 452000 |
| 2022-11-25 | 46.20 | $46.26 | 322247 |
| 2022-11-23 | 46.09 | $44.58 | 610311 |
| 2022-11-22 | 46.08 | $46.15 | 451800 |
| 2022-11-21 | 45.97 | $44.44 | 672802 |
| 2022-11-18 | 45.92 | $45.70 | 519100 |
| 2022-11-17 | 45.84 | $46.06 | 478242 |
| 2022-11-16 | 45.67 | $46.39 | 621300 |
| 2022-11-15 | 45.47 | $47.28 | 647432 |
| 2022-11-14 | 45.17 | $46.64 | 595525 |
| 2022-11-11 | 44.88 | $48.13 | 897300 |
| 2022-11-10 | 44.47 | $46.45 | 678600 |
| 2022-11-09 | 44.30 | $45.57 | 596822 |
| 2022-11-08 | 44.08 | $48.02 | 549500 |
| 2022-11-07 | 43.71 | $48.64 | 528215 |
| 2022-11-04 | 43.37 | $48.81 | 918300 |
| 2022-11-03 | 43.06 | $46.57 | 1.2M |
| 2022-11-02 | 42.87 | $44.23 | 604919 |
| 2022-11-01 | 42.80 | $45.26 | 610546 |
| 2022-10-31 | 42.63 | $45.11 | 626210 |
| 2022-10-28 | 42.40 | $43.63 | 380215 |
| 2022-10-27 | 42.14 | $44.14 | 695900 |
| 2022-10-26 | 41.87 | $44.45 | 588234 |
| 2022-10-25 | 41.59 | $43.86 | 786721 |
| 2022-10-24 | 41.24 | $43.53 | 536000 |
| 2022-10-21 | 40.87 | $44.02 | 411372 |
| 2022-10-20 | 40.55 | $42.60 | 520500 |
| 2022-10-19 | 40.44 | $42.53 | 551000 |
| 2022-10-18 | 40.37 | $41.16 | 621212 |
| 2022-10-17 | 40.43 | $40.80 | 678800 |
| 2022-10-14 | 40.56 | $40.00 | 627441 |
| 2022-10-13 | 40.72 | $43.02 | 534623 |
| 2022-10-12 | 40.77 | $41.16 | 466700 |
| 2022-10-11 | 40.96 | $40.76 | 693323 |
| 2022-10-10 | 41.08 | $41.85 | 1.2M |
| 2022-10-07 | 41.27 | $42.47 | 1.6M |
| 2022-10-06 | 41.44 | $42.84 | 558303 |
| 2022-10-05 | 41.52 | $42.78 | 389218 |
| 2022-10-04 | 41.57 | $41.93 | 967739 |
| 2022-10-03 | 41.71 | $40.50 | 985600 |
| 2022-09-30 | 42.00 | $38.43 | 755035 |
| 2022-09-29 | 42.42 | $38.63 | 387927 |
| 2022-09-28 | 42.98 | $39.02 | 628800 |
| 2022-09-27 | 43.49 | $36.83 | 583400 |
| 2022-09-26 | 44.17 | $36.14 | 779211 |
| 2022-09-23 | 44.87 | $37.62 | 881711 |
| 2022-09-22 | 45.53 | $40.25 | 510000 |
| 2022-09-21 | 46.01 | $41.26 | 425200 |
| 2022-09-20 | 46.37 | $42.34 | 626228 |
| 2022-09-19 | 46.69 | $43.27 | 611817 |
| 2022-09-16 | 46.96 | $43.30 | 1.7M |
| 2022-09-15 | 47.27 | $43.92 | 773600 |
| 2022-09-14 | 47.46 | $45.00 | 700800 |
| 2022-09-13 | 47.52 | $43.25 | 736013 |
| 2022-09-12 | 47.66 | $45.70 | 556788 |
| 2022-09-09 | 47.67 | $45.71 | 506226 |
| 2022-09-08 | 47.66 | $44.46 | 490338 |
| 2022-09-07 | 47.66 | $43.90 | 695725 |
| 2022-09-06 | 47.68 | $44.69 | 711900 |
| 2022-09-02 | 47.66 | $46.24 | 845517 |
| 2022-09-01 | 47.58 | $46.83 | 1.5M |
| 2022-08-31 | 47.34 | $49.96 | 1.0M |
| 2022-08-30 | 47.01 | $49.12 | 1.0M |
| 2022-08-29 | 46.76 | $50.49 | 495549 |
| 2022-08-26 | 46.44 | $50.13 | 446528 |
| 2022-08-25 | 46.18 | $50.71 | 466504 |
| 2022-08-24 | 45.86 | $49.83 | 663653 |
| 2022-08-23 | 45.54 | $48.55 | 772539 |
| 2022-08-22 | 45.18 | $48.70 | 1.1M |
| 2022-08-19 | 44.82 | $48.67 | 775000 |
| 2022-08-18 | 44.37 | $49.62 | 1.4M |
| 2022-08-17 | 43.95 | $47.64 | 1.1M |
| 2022-08-16 | 43.66 | $46.18 | 677000 |
| 2022-08-15 | 43.40 | $45.99 | 1.4M |
| 2022-08-12 | 43.22 | $46.01 | 853605 |
| 2022-08-11 | 42.97 | $45.44 | 1.1M |
| 2022-08-10 | 42.71 | $44.40 | 666300 |
| 2022-08-09 | 42.52 | $44.37 | 830900 |
| 2022-08-08 | 42.26 | $44.30 | 569808 |
| 2022-08-05 | 42.01 | $44.71 | 721935 |
| 2022-08-04 | 41.75 | $42.05 | 2.0M |
| 2022-08-03 | 41.61 | $43.36 | 601547 |
| 2022-08-02 | 41.33 | $44.09 | 509715 |
| 2022-08-01 | 41.05 | $44.08 | 568372 |
| 2022-07-29 | 40.83 | $44.86 | 629705 |
| 2022-07-28 | 40.51 | $44.44 | 616746 |
| 2022-07-27 | 40.26 | $43.26 | 480100 |
| 2022-07-26 | 40.15 | $41.40 | 402600 |
| 2022-07-25 | 40.11 | $41.46 | 758300 |
| 2022-07-22 | 39.94 | $39.82 | 419331 |
| 2022-07-21 | 39.78 | $41.04 | 563027 |
| 2022-07-20 | 39.62 | $41.86 | 639219 |
| 2022-07-19 | 39.49 | $41.09 | 684811 |
| 2022-07-18 | 39.38 | $42.26 | 830945 |
| 2022-07-15 | 39.36 | $41.01 | 699000 |
| 2022-07-14 | 39.55 | $40.35 | 433400 |
| 2022-07-13 | 39.76 | $40.68 | 465041 |
| 2022-07-12 | 39.96 | $38.98 | 505400 |
| 2022-07-11 | 40.36 | $39.39 | 699800 |
| 2022-07-08 | 40.81 | $39.46 | 621642 |
| 2022-07-07 | 41.27 | $39.21 | 900225 |
| 2022-07-06 | 41.70 | $37.90 | 722800 |
| 2022-07-05 | 42.14 | $38.38 | 1.5M |
| 2022-07-01 | 42.50 | $39.78 | 1.2M |
| 2022-06-30 | 42.73 | $38.50 | 995446 |
| 2022-06-29 | 43.05 | $39.46 | 741630 |
| 2022-06-28 | 43.26 | $40.90 | 682382 |
| 2022-06-27 | 43.47 | $40.67 | 949444 |
| 2022-06-24 | 43.66 | $38.07 | 2.0M |
| 2022-06-23 | 43.96 | $36.52 | 1.9M |
| 2022-06-22 | 44.29 | $37.95 | 2.3M |
| 2022-06-21 | 44.55 | $39.28 | 831198 |
| 2022-06-17 | 44.68 | $38.87 | 2.6M |
| 2022-06-16 | 44.79 | $41.90 | 988500 |
| 2022-06-15 | 44.73 | $44.80 | 839600 |
| 2022-06-14 | 44.59 | $44.44 | 584826 |
| 2022-06-13 | 44.43 | $44.71 | 828116 |
| 2022-06-10 | 44.23 | $47.04 | 565123 |
| 2022-06-09 | 43.84 | $48.35 | 760100 |
| 2022-06-08 | 43.42 | $48.69 | 953341 |
| 2022-06-07 | 42.97 | $47.87 | 1.4M |
| 2022-06-06 | 42.55 | $46.62 | 641500 |
| 2022-06-03 | 42.38 | $45.65 | 565136 |
| 2022-06-02 | 42.25 | $44.29 | 489500 |
| 2022-06-01 | 42.25 | $44.84 | 999023 |
| 2022-05-31 | 42.08 | $43.67 | 961300 |
| 2022-05-27 | 41.88 | $45.20 | 728200 |
| 2022-05-26 | 41.63 | $44.49 | 531407 |
| 2022-05-25 | 41.51 | $44.03 | 471432 |
| 2022-05-24 | 41.34 | $43.02 | 485600 |
| 2022-05-23 | 41.23 | $43.14 | 700100 |
| 2022-05-20 | 41.17 | $41.99 | 573640 |
| 2022-05-19 | 41.22 | $40.99 | 678323 |
| 2022-05-18 | 41.40 | $40.71 | 528500 |
| 2022-05-17 | 41.72 | $42.11 | 471700 |
| 2022-05-16 | 41.90 | $41.12 | 842325 |
| 2022-05-13 | 42.09 | $40.69 | 881036 |
| 2022-05-12 | 42.29 | $39.37 | 897700 |
| 2022-05-11 | 42.57 | $39.93 | 848800 |
| 2022-05-10 | 42.78 | $39.75 | 1.3M |
| 2022-05-09 | 42.99 | $39.33 | 1.3M |
| 2022-05-06 | 43.31 | $43.21 | 743200 |
| 2022-05-05 | 43.42 | $43.08 | 1.0M |
| 2022-05-04 | 43.45 | $44.41 | 835912 |
| 2022-05-03 | 43.40 | $41.29 | 763728 |
| 2022-05-02 | 43.59 | $39.75 | 1.1M |
| 2022-04-29 | 43.88 | $40.21 | 499637 |
| 2022-04-28 | 44.11 | $42.16 | 634600 |
| 2022-04-27 | 44.37 | $40.48 | 470800 |
| 2022-04-26 | 44.80 | $40.82 | 1.4M |
| 2022-04-25 | 45.19 | $42.00 | 1.4M |
| 2022-04-22 | 45.56 | $42.99 | 995747 |
| 2022-04-21 | 45.71 | $44.61 | 1.2M |
| 2022-04-20 | 45.72 | $47.00 | 1.2M |
| 2022-04-19 | 45.60 | $45.70 | 747100 |
| 2022-04-18 | 45.54 | $45.00 | 773204 |
| 2022-04-14 | 45.47 | $44.79 | 667800 |
| 2022-04-13 | 45.41 | $44.93 | 951489 |
| 2022-04-12 | 45.28 | $44.10 | 839906 |
| 2022-04-11 | 45.18 | $43.95 | 642146 |
| 2022-04-08 | 45.09 | $45.72 | 841336 |
| 2022-04-07 | 44.93 | $45.33 | 479800 |
| 2022-04-06 | 44.86 | $43.76 | 495900 |
| 2022-04-05 | 44.87 | $43.42 | 906000 |
| 2022-04-04 | 44.95 | $45.11 | 450100 |
| 2022-04-01 | 44.86 | $45.60 | 587700 |
| 2022-03-31 | 44.74 | $44.73 | 1.3M |
| 2022-03-30 | 44.60 | $47.36 | 1.4M |
| 2022-03-29 | 44.37 | $49.06 | 1.1M |
| 2022-03-28 | 44.04 | $48.58 | 1.2M |
| 2022-03-25 | 43.67 | $49.48 | 2.1M |
| 2022-03-24 | 43.21 | $46.01 | 833522 |
| 2022-03-23 | 42.81 | $44.78 | 568526 |
| 2022-03-22 | 42.59 | $44.63 | 709600 |
| 2022-03-21 | 42.40 | $44.49 | 539816 |
| 2022-03-18 | 42.21 | $43.49 | 1.3M |
| 2022-03-17 | 42.09 | $43.74 | 724000 |
| 2022-03-16 | 41.96 | $42.26 | 586837 |
| 2022-03-15 | 41.90 | $42.01 | 641700 |
| 2022-03-14 | 41.87 | $42.24 | 805900 |
| 2022-03-11 | 41.91 | $42.49 | 660100 |
| 2022-03-10 | 41.86 | $43.93 | 709501 |
| 2022-03-09 | 41.69 | $44.05 | 1.3M |
| 2022-03-08 | 41.47 | $44.86 | 2.6M |
| 2022-03-07 | 41.38 | $43.45 | 1.6M |
| 2022-03-04 | 41.42 | $43.10 | 878221 |
| 2022-03-03 | 41.45 | $42.03 | 582400 |
| 2022-03-02 | 41.61 | $42.62 | 825792 |
| 2022-03-01 | 41.75 | $42.58 | 690500 |
| 2022-02-28 | 41.75 | $41.23 | 927915 |
| 2022-02-25 | 41.81 | $40.15 | 1.0M |
| 2022-02-24 | 41.90 | $38.15 | 1.9M |
| 2022-02-23 | 42.07 | $40.33 | 761100 |
| 2022-02-22 | 42.11 | $40.83 | 859707 |
| 2022-02-18 | 42.09 | $40.57 | 377911 |
| 2022-02-17 | 42.11 | $41.20 | 488900 |
| 2022-02-16 | 42.19 | $41.16 | 404500 |
| 2022-02-15 | 42.29 | $41.05 | 448900 |
| 2022-02-14 | 42.41 | $41.31 | 435000 |
| 2022-02-11 | 42.55 | $43.18 | 793916 |
| 2022-02-10 | 42.61 | $41.38 | 791100 |
| 2022-02-09 | 42.73 | $40.65 | 414700 |
| 2022-02-08 | 42.91 | $39.63 | 869666 |
| 2022-02-07 | 43.05 | $43.05 | 715000 |
| 2022-02-04 | 43.05 | $44.12 | 395740 |
| 2022-02-03 | 43.02 | $43.83 | 516246 |
| 2022-02-02 | 42.99 | $45.23 | 851024 |
| 2022-02-01 | 42.98 | $45.31 | 1.3M |
| 2022-01-31 | 42.92 | $42.62 | 433215 |
| 2022-01-28 | 42.92 | $42.49 | 316100 |
| 2022-01-27 | 42.92 | $41.92 | 404336 |
| 2022-01-26 | 42.98 | $41.61 | 867703 |
| 2022-01-25 | 43.04 | $41.15 | 1.1M |
| 2022-01-24 | 43.16 | $40.39 | 907527 |
| 2022-01-21 | 43.23 | $40.91 | 1.3M |
| 2022-01-20 | 43.25 | $42.86 | 925456 |
| 2022-01-19 | 43.16 | $43.05 | 554560 |
| 2022-01-18 | 42.94 | $43.48 | 643718 |
| 2022-01-14 | 42.89 | $44.11 | 562900 |
| 2022-01-13 | 42.79 | $44.34 | 899900 |
| 2022-01-12 | 42.70 | $43.86 | 928931 |
| 2022-01-11 | 42.62 | $44.32 | 1.1M |
| 2022-01-10 | 42.54 | $42.28 | 768609 |
| 2022-01-07 | 42.67 | $43.18 | 496605 |
| 2022-01-06 | 42.75 | $43.44 | 1.1M |
| 2022-01-05 | 42.82 | $43.24 | 958100 |
| 2022-01-04 | 42.83 | $44.97 | 1.3M |
| 2022-01-03 | 42.73 | $44.09 | 998426 |
| 2021-12-31 | 42.55 | $42.71 | 228800 |
| 2021-12-30 | 42.47 | $42.43 | 338900 |
| 2021-12-29 | 42.35 | $43.19 | 289300 |
| 2021-12-28 | 42.14 | $42.86 | 359910 |
| 2021-12-27 | 42.00 | $43.56 | 452300 |
| 2021-12-23 | 41.84 | $41.65 | 523444 |
| 2021-12-22 | 41.89 | $41.39 | 513443 |
| 2021-12-21 | 41.91 | $41.01 | 682309 |
| 2021-12-20 | 41.93 | $38.63 | 1.8M |
| 2021-12-17 | 42.03 | $42.45 | 3.1M |
| 2021-12-16 | 42.03 | $42.21 | 704346 |
| 2021-12-15 | 42.06 | $42.56 | 802804 |
| 2021-12-14 | 42.14 | $42.25 | 742532 |
| 2021-12-13 | 42.24 | $42.72 | 667303 |
| 2021-12-10 | 42.28 | $44.76 | 657329 |
| 2021-12-09 | 42.31 | $44.78 | 810800 |
| 2021-12-08 | 42.29 | $44.93 | 725824 |
| 2021-12-07 | 42.31 | $43.52 | 639700 |
| 2021-12-06 | 42.43 | $42.86 | 565600 |
| 2021-12-03 | 42.58 | $40.55 | 564318 |
| 2021-12-02 | 42.80 | $41.17 | 623933 |
| 2021-12-01 | 43.01 | $39.92 | 640427 |
| 2021-11-30 | 43.29 | $39.07 | 799600 |
| 2021-11-29 | 43.64 | $40.05 | 484400 |
| 2021-11-26 | 43.94 | $40.35 | 354033 |
| 2021-11-24 | 44.15 | $42.58 | 315300 |
| 2021-11-23 | 44.17 | $41.79 | 576400 |
| 2021-11-22 | 44.31 | $41.52 | 386914 |
| 2021-11-19 | 44.46 | $40.54 | 1.2M |
| 2021-11-18 | 44.61 | $42.41 | 420900 |
| 2021-11-17 | 44.69 | $42.93 | 519944 |
| 2021-11-16 | 44.77 | $44.07 | 703400 |
| 2021-11-15 | 44.70 | $44.37 | 406300 |
| 2021-11-12 | 44.61 | $43.45 | 556933 |
| 2021-11-11 | 44.56 | $45.37 | 1.4M |
| 2021-11-10 | 44.43 | $44.30 | 640701 |
| 2021-11-09 | 44.34 | $45.47 | 513200 |
| 2021-11-08 | 44.11 | $45.92 | 439221 |
| 2021-11-05 | 43.84 | $45.81 | 544400 |
| 2021-11-04 | 43.56 | $44.94 | 448900 |
| 2021-11-03 | 43.36 | $45.29 | 471400 |
| 2021-11-02 | 43.05 | $45.56 | 324200 |
| 2021-11-01 | 42.84 | $46.01 | 462900 |
| 2021-10-29 | 42.59 | $46.13 | 1.1M |
| 2021-10-28 | 42.38 | $44.54 | 475332 |
| 2021-10-27 | 42.20 | $43.05 | 350400 |
| 2021-10-26 | 42.10 | $44.49 | 708707 |
| 2021-10-25 | 41.92 | $44.57 | 1.0M |
| 2021-10-22 | 41.71 | $43.59 | 745901 |
| 2021-10-21 | 41.59 | $43.94 | 1.2M |
| 2021-10-20 | 41.53 | $44.54 | 1.4M |
| 2021-10-19 | 41.40 | $42.58 | 531505 |
| 2021-10-18 | 41.35 | $42.57 | 1.2M |
| 2021-10-15 | 41.28 | $42.49 | 587448 |
| 2021-10-14 | 41.30 | $42.89 | 576708 |
| 2021-10-13 | 41.27 | $42.43 | 1.2M |
| 2021-10-12 | 41.25 | $40.91 | 285803 |
| 2021-10-11 | 41.28 | $40.38 | 323700 |
| 2021-10-08 | 41.38 | $40.34 | 383726 |
| 2021-10-07 | 41.33 | $40.81 | 715400 |
| 2021-10-06 | 41.24 | $39.25 | 892229 |
| 2021-10-05 | 41.17 | $41.32 | 1.9M |
| 2021-10-04 | 41.02 | $40.96 | 1.1M |
| 2021-10-01 | 40.81 | $41.94 | 2.1M |
| 2021-09-30 | 40.55 | $41.00 | 1.3M |
| 2021-09-29 | 40.27 | $40.94 | 764404 |
| 2021-09-28 | 39.93 | $40.88 | 1.2M |
| 2021-09-27 | 39.56 | $40.41 | 1.2M |
| 2021-09-24 | 39.22 | $41.29 | 1.2M |
| 2021-09-23 | 38.71 | $42.62 | 636200 |
| 2021-09-22 | 38.10 | $42.05 | 1.4M |
| 2021-09-21 | 37.53 | $41.60 | 1.1M |
| 2021-09-20 | 36.95 | $41.00 | 1.4M |
| 2021-09-17 | 36.33 | $43.00 | 6.7M |
| 2021-09-16 | 35.59 | $42.17 | 1.7M |
| 2021-09-15 | 34.92 | $42.20 | 2.2M |
| 2021-09-14 | 34.28 | $41.39 | 1.0M |
| 2021-09-13 | 33.68 | $42.35 | 1.2M |
| 2021-09-10 | 33.05 | $39.33 | 1.3M |
| 2021-09-09 | 32.59 | $39.00 | 1.6M |
| 2021-09-08 | 32.14 | $37.87 | 1.5M |
| 2021-09-07 | 31.74 | $38.33 | 2.4M |
| 2021-09-03 | 31.32 | $36.75 | 1.6M |
| 2021-09-02 | 30.99 | $36.83 | 1.7M |
| 2021-09-01 | 30.52 | $35.39 | 944308 |
| 2021-08-31 | 30.09 | $34.23 | 1.2M |
| 2021-08-30 | 29.78 | $33.46 | 870002 |
| 2021-08-27 | 29.50 | $33.49 | 915800 |
| 2021-08-26 | 29.23 | $31.19 | 960633 |
| 2021-08-25 | 29.09 | $30.41 | 640402 |
| 2021-08-24 | 28.97 | $30.61 | 1.2M |
| 2021-08-23 | 28.80 | $30.00 | 555500 |
| 2021-08-20 | 28.67 | $28.58 | 585727 |
| 2021-08-19 | 28.57 | $28.18 | 719800 |
| 2021-08-18 | 28.46 | $28.74 | 246448 |
| 2021-08-17 | 28.36 | $29.54 | 352704 |
| 2021-08-16 | 28.15 | $29.38 | 268909 |
| 2021-08-13 | 27.95 | $29.77 | 311743 |
| 2021-08-12 | 27.78 | $30.00 | 300300 |
| 2021-08-11 | 27.67 | $30.09 | 218600 |
| 2021-08-10 | 27.58 | $29.82 | 248847 |
| 2021-08-09 | 27.54 | $29.92 | 428917 |
| 2021-08-06 | 27.52 | $30.25 | 1.1M |
| 2021-08-05 | 27.47 | $27.42 | 266970 |
| 2021-08-04 | 27.54 | $26.76 | 302706 |
| 2021-08-03 | 27.63 | $27.94 | 370900 |
| 2021-08-02 | 27.65 | $27.89 | 376242 |
| 2021-07-30 | 27.76 | $28.11 | 293200 |
| 2021-07-29 | 27.89 | $28.36 | 410300 |
| 2021-07-28 | 27.98 | $28.09 | 255000 |
| 2021-07-27 | 28.04 | $27.09 | 262621 |
| 2021-07-26 | 28.18 | $27.54 | 162600 |
| 2021-07-23 | 28.47 | $26.43 | 259900 |
| 2021-07-22 | 28.79 | $26.04 | 311100 |
| 2021-07-21 | 29.13 | $26.78 | 202200 |
| 2021-07-20 | 29.42 | $25.37 | 268300 |
| 2021-07-19 | 29.78 | $25.28 | 529201 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
53.47
2026-07-16
Close Price
$52.27
Vol: 14313
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.89
Average
47.44
Maximum
66.60
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 53.47 | $52.27 | 14313 |
| 2026-07-15 | 53.59 | $52.27 | 712500 |
| 2026-07-14 | 53.73 | $52.32 | 773039 |
| 2026-07-13 | 53.88 | $53.34 | 731997 |
| 2026-07-10 | 53.94 | $52.47 | 543733 |
| 2026-07-09 | 54.09 | $52.63 | 796720 |
| 2026-07-08 | 54.24 | $52.62 | 736900 |
| 2026-07-07 | 54.42 | $51.07 | 769035 |
| 2026-07-06 | 54.77 | $50.32 | 571218 |
| 2026-07-02 | 55.24 | $51.26 | 688045 |
| 2026-07-01 | 55.65 | $51.75 | 999255 |
| 2026-06-30 | 56.06 | $52.87 | 913700 |
| 2026-06-29 | 56.40 | $52.60 | 793231 |
| 2026-06-26 | 56.80 | $53.71 | 1.9M |
| 2026-06-25 | 57.13 | $53.78 | 745124 |
| 2026-06-24 | 57.48 | $53.42 | 1.4M |
| 2026-06-23 | 57.91 | $52.90 | 788035 |
| 2026-06-22 | 58.43 | $54.81 | 1.2M |
| 2026-06-18 | 58.81 | $55.30 | 1.7M |
| 2026-06-17 | 59.18 | $55.35 | 667400 |
| 2026-06-16 | 59.59 | $56.25 | 667500 |
| 2026-06-15 | 59.94 | $56.59 | 712453 |
| 2026-06-12 | 60.29 | $58.61 | 481800 |
| 2026-06-11 | 60.47 | $56.86 | 728100 |
| 2026-06-10 | 60.85 | $58.87 | 584690 |
| 2026-06-09 | 61.06 | $58.45 | 882471 |
| 2026-06-08 | 61.33 | $60.00 | 531800 |
| 2026-06-05 | 61.47 | $58.34 | 635133 |
| 2026-06-04 | 61.80 | $61.00 | 768408 |
| 2026-06-03 | 61.89 | $62.20 | 669225 |
| 2026-06-02 | 61.85 | $61.71 | 583300 |
| 2026-06-01 | 61.87 | $61.60 | 803626 |
| 2026-05-29 | 61.90 | $59.29 | 1.3M |
| 2026-05-28 | 62.17 | $60.96 | 792310 |
| 2026-05-27 | 62.30 | $59.75 | 484935 |
| 2026-05-26 | 62.56 | $61.24 | 547649 |
| 2026-05-22 | 62.70 | $62.04 | 592302 |
| 2026-05-21 | 62.77 | $62.26 | 863085 |
| 2026-05-20 | 62.83 | $61.87 | 525126 |
| 2026-05-19 | 62.93 | $62.47 | 502800 |
| 2026-05-18 | 62.98 | $62.50 | 580837 |
| 2026-05-15 | 63.03 | $61.14 | 691900 |
| 2026-05-14 | 63.23 | $59.84 | 516300 |
| 2026-05-13 | 63.58 | $59.32 | 1.1M |
| 2026-05-12 | 64.03 | $59.68 | 908000 |
| 2026-05-11 | 64.49 | $59.68 | 1.9M |
| 2026-05-08 | 65.00 | $58.92 | 1.4M |
| 2026-05-07 | 65.64 | $61.12 | 1.4M |
| 2026-05-06 | 66.11 | $61.46 | 1.9M |
| 2026-05-05 | 66.60 | $70.13 | 822256 |
| 2026-05-04 | 66.23 | $69.17 | 811900 |
| 2026-05-01 | 65.92 | $68.37 | 644442 |
| 2026-04-30 | 65.66 | $68.26 | 654143 |
| 2026-04-29 | 65.39 | $68.01 | 592000 |
| 2026-04-28 | 65.11 | $66.61 | 583700 |
| 2026-04-27 | 64.95 | $65.30 | 428217 |
| 2026-04-24 | 64.92 | $64.74 | 343201 |
| 2026-04-23 | 64.94 | $65.26 | 659918 |
| 2026-04-22 | 64.90 | $64.65 | 533045 |
| 2026-04-21 | 64.93 | $63.92 | 695744 |
| 2026-04-20 | 65.04 | $62.18 | 601000 |
| 2026-04-17 | 65.34 | $62.74 | 1.2M |
| 2026-04-16 | 65.61 | $66.87 | 707640 |
| 2026-04-15 | 65.48 | $64.93 | 539467 |
| 2026-04-14 | 65.54 | $63.70 | 662724 |
| 2026-04-13 | 65.73 | $65.35 | 1.0M |
| 2026-04-10 | 65.77 | $66.55 | 708300 |
| 2026-04-09 | 65.69 | $66.00 | 1.0M |
| 2026-04-08 | 65.65 | $66.41 | 890342 |
| 2026-04-07 | 65.57 | $68.55 | 768943 |
| 2026-04-06 | 65.26 | $67.71 | 678500 |
| 2026-04-02 | 65.00 | $67.72 | 685149 |
| 2026-04-01 | 64.72 | $66.03 | 992133 |
| 2026-03-31 | 64.58 | $69.22 | 2.1M |
| 2026-03-30 | 64.09 | $68.89 | 1.6M |
| 2026-03-27 | 63.58 | $68.87 | 915572 |
| 2026-03-26 | 63.03 | $67.96 | 917400 |
| 2026-03-25 | 62.51 | $66.96 | 1.1M |
| 2026-03-24 | 62.04 | $65.33 | 1.3M |
| 2026-03-23 | 61.69 | $63.85 | 1.3M |
| 2026-03-20 | 61.46 | $63.56 | 2.7M |
| 2026-03-19 | 61.24 | $62.91 | 1.5M |
| 2026-03-18 | 61.07 | $64.20 | 1.8M |
| 2026-03-17 | 60.74 | $63.95 | 1.3M |
| 2026-03-16 | 60.40 | $62.98 | 1.6M |
| 2026-03-13 | 60.13 | $61.47 | 1.2M |
| 2026-03-12 | 59.99 | $62.12 | 1.9M |
| 2026-03-11 | 59.76 | $62.83 | 875314 |
| 2026-03-10 | 59.44 | $61.64 | 1.3M |
| 2026-03-09 | 59.21 | $64.04 | 1.3M |
| 2026-03-06 | 58.70 | $64.74 | 1.3M |
| 2026-03-05 | 58.07 | $63.55 | 1.2M |
| 2026-03-04 | 57.49 | $62.05 | 813800 |
| 2026-03-03 | 57.01 | $60.47 | 1.2M |
| 2026-03-02 | 56.64 | $61.51 | 1.2M |
| 2026-02-27 | 56.13 | $58.84 | 804100 |
| 2026-02-26 | 55.85 | $57.33 | 682000 |
| 2026-02-25 | 55.69 | $58.12 | 444300 |
| 2026-02-24 | 55.43 | $58.28 | 646203 |
| 2026-02-23 | 55.14 | $58.15 | 732144 |
| 2026-02-20 | 54.82 | $59.22 | 740300 |
| 2026-02-19 | 54.35 | $59.40 | 877300 |
| 2026-02-18 | 53.82 | $57.94 | 645400 |
| 2026-02-17 | 53.39 | $56.62 | 536059 |
| 2026-02-13 | 53.05 | $56.92 | 420535 |
| 2026-02-12 | 52.64 | $55.71 | 727442 |
| 2026-02-11 | 52.32 | $56.78 | 546100 |
| 2026-02-10 | 51.85 | $54.80 | 537847 |
| 2026-02-09 | 51.54 | $55.81 | 395704 |
| 2026-02-06 | 51.09 | $55.42 | 555900 |
| 2026-02-05 | 50.64 | $53.88 | 694421 |
| 2026-02-04 | 50.29 | $55.91 | 985500 |
| 2026-02-03 | 49.70 | $54.24 | 798113 |
| 2026-02-02 | 49.22 | $52.86 | 1.5M |
| 2026-01-30 | 48.84 | $53.50 | 1.1M |
| 2026-01-29 | 48.35 | $52.36 | 926842 |
| 2026-01-28 | 47.93 | $50.88 | 1.0M |
| 2026-01-27 | 47.62 | $50.68 | 575845 |
| 2026-01-26 | 47.30 | $49.63 | 699000 |
| 2026-01-23 | 47.05 | $49.08 | 709730 |
| 2026-01-22 | 46.84 | $49.51 | 684750 |
| 2026-01-21 | 46.56 | $48.97 | 1.7M |
| 2026-01-20 | 46.30 | $47.40 | 1.2M |
| 2026-01-16 | 46.19 | $47.94 | 1.1M |
| 2026-01-15 | 46.00 | $47.21 | 658700 |
| 2026-01-14 | 45.88 | $48.31 | 1.4M |
| 2026-01-13 | 45.62 | $46.08 | 746416 |
| 2026-01-12 | 45.57 | $45.41 | 650026 |
| 2026-01-09 | 45.59 | $45.54 | 861900 |
| 2026-01-08 | 45.59 | $46.58 | 955338 |
| 2026-01-07 | 45.49 | $44.78 | 751545 |
| 2026-01-06 | 45.56 | $46.40 | 1.0M |
| 2026-01-05 | 45.48 | $45.52 | 1.0M |
| 2026-01-02 | 45.47 | $46.39 | 654800 |
| 2025-12-31 | 45.37 | $44.71 | 903808 |
| 2025-12-30 | 45.44 | $44.68 | 678200 |
| 2025-12-29 | 45.52 | $44.71 | 638300 |
| 2025-12-26 | 45.61 | $44.06 | 517223 |
| 2025-12-24 | 45.77 | $44.04 | 434531 |
| 2025-12-23 | 45.96 | $43.98 | 830188 |
| 2025-12-22 | 46.16 | $43.55 | 1.2M |
| 2025-12-19 | 46.44 | $43.60 | 3.2M |
| 2025-12-18 | 46.74 | $44.13 | 1.5M |
| 2025-12-17 | 47.01 | $45.49 | 1.0M |
| 2025-12-16 | 47.17 | $44.64 | 882737 |
| 2025-12-15 | 47.44 | $46.79 | 1.0M |
| 2025-12-12 | 47.51 | $48.32 | 730900 |
| 2025-12-11 | 47.42 | $47.14 | 592200 |
| 2025-12-10 | 47.45 | $47.58 | 991701 |
| 2025-12-09 | 47.44 | $47.46 | 576237 |
| 2025-12-08 | 47.44 | $47.26 | 660419 |
| 2025-12-05 | 47.46 | $47.64 | 682101 |
| 2025-12-04 | 47.44 | $47.74 | 596215 |
| 2025-12-03 | 47.40 | $47.74 | 816520 |
| 2025-12-02 | 47.37 | $47.43 | 652800 |
| 2025-12-01 | 47.36 | $47.31 | 847310 |
| 2025-11-28 | 47.37 | $47.78 | 583526 |
| 2025-11-26 | 47.32 | $46.90 | 1.2M |
| 2025-11-25 | 47.37 | $46.36 | 690246 |
| 2025-11-24 | 47.47 | $46.63 | 578890 |
| 2025-11-21 | 47.56 | $46.25 | 1.2M |
| 2025-11-20 | 47.70 | $46.12 | 1.1M |
| 2025-11-19 | 47.87 | $47.55 | 749029 |
| 2025-11-18 | 47.90 | $47.98 | 701814 |
| 2025-11-17 | 47.89 | $47.78 | 1.1M |
| 2025-11-14 | 47.91 | $48.83 | 1.2M |
| 2025-11-13 | 47.81 | $48.88 | 1.4M |
| 2025-11-12 | 47.70 | $47.71 | 1.1M |
| 2025-11-11 | 47.69 | $48.08 | 803403 |
| 2025-11-10 | 47.65 | $47.10 | 856610 |
| 2025-11-07 | 47.71 | $46.17 | 780200 |
| 2025-11-06 | 47.87 | $46.13 | 943900 |
| 2025-11-05 | 48.06 | $46.27 | 1.9M |
| 2025-11-04 | 48.25 | $46.65 | 871500 |
| 2025-11-03 | 48.41 | $47.16 | 736423 |
| 2025-10-31 | 48.55 | $47.17 | 657500 |
| 2025-10-30 | 48.69 | $46.88 | 732221 |
| 2025-10-29 | 48.88 | $46.87 | 769300 |
| 2025-10-28 | 49.09 | $46.92 | 853603 |
| 2025-10-27 | 49.32 | $47.34 | 446900 |
| 2025-10-24 | 49.53 | $47.57 | 536252 |
| 2025-10-23 | 49.74 | $48.59 | 743825 |
| 2025-10-22 | 49.86 | $46.99 | 708200 |
| 2025-10-21 | 50.16 | $46.57 | 747012 |
| 2025-10-20 | 50.53 | $46.99 | 920634 |
| 2025-10-17 | 50.91 | $47.28 | 665000 |
| 2025-10-16 | 51.29 | $46.91 | 776400 |
| 2025-10-15 | 51.75 | $47.94 | 602804 |
| 2025-10-14 | 52.15 | $48.24 | 916700 |
| 2025-10-13 | 52.56 | $49.78 | 843400 |
| 2025-10-10 | 52.86 | $48.75 | 1.4M |
| 2025-10-09 | 53.29 | $51.92 | 880503 |
| 2025-10-08 | 53.43 | $53.36 | 1.1M |
| 2025-10-07 | 53.44 | $53.61 | 1.5M |
| 2025-10-06 | 53.42 | $52.17 | 1.1M |
| 2025-10-03 | 53.56 | $52.84 | 748620 |
| 2025-10-02 | 53.63 | $52.06 | 665923 |
| 2025-10-01 | 53.80 | $53.20 | 870843 |
| 2025-09-30 | 53.86 | $53.18 | 920710 |
| 2025-09-29 | 53.93 | $53.87 | 853200 |
| 2025-09-26 | 53.94 | $56.44 | 719420 |
| 2025-09-25 | 53.67 | $56.11 | 890200 |
| 2025-09-24 | 53.42 | $56.12 | 955770 |
| 2025-09-23 | 53.13 | $55.06 | 1.3M |
| 2025-09-22 | 52.93 | $54.74 | 1.2M |
| 2025-09-19 | 52.74 | $55.00 | 2.3M |
| 2025-09-18 | 52.50 | $57.58 | 1.2M |
| 2025-09-17 | 51.97 | $57.82 | 1.5M |
| 2025-09-16 | 51.35 | $56.07 | 1.6M |
| 2025-09-15 | 50.85 | $56.33 | 2.7M |
| 2025-09-12 | 50.28 | $53.01 | 969930 |
| 2025-09-11 | 49.99 | $52.42 | 855328 |
| 2025-09-10 | 49.73 | $52.82 | 1.3M |
| 2025-09-09 | 49.41 | $51.05 | 1.2M |
| 2025-09-08 | 49.23 | $49.52 | 1.0M |
| 2025-09-05 | 49.20 | $49.03 | 960000 |
| 2025-09-04 | 49.22 | $51.55 | 1.5M |
| 2025-09-03 | 48.98 | $49.20 | 1.1M |
| 2025-09-02 | 48.95 | $50.01 | 530319 |
| 2025-08-29 | 48.84 | $49.68 | 565704 |
| 2025-08-28 | 48.75 | $49.68 | 691804 |
| 2025-08-27 | 48.66 | $49.86 | 745100 |
| 2025-08-26 | 48.53 | $49.66 | 963108 |
| 2025-08-25 | 48.41 | $49.90 | 583400 |
| 2025-08-22 | 48.25 | $49.91 | 672711 |
| 2025-08-21 | 48.08 | $48.09 | 646200 |
| 2025-08-20 | 48.08 | $47.72 | 800233 |
| 2025-08-19 | 48.12 | $47.38 | 1.1M |
| 2025-08-18 | 48.19 | $48.26 | 597943 |
| 2025-08-15 | 48.19 | $48.23 | 705400 |
| 2025-08-14 | 48.18 | $48.99 | 669300 |
| 2025-08-13 | 48.10 | $48.67 | 750700 |
| 2025-08-12 | 48.04 | $48.50 | 1.1M |
| 2025-08-11 | 47.99 | $47.32 | 877424 |
| 2025-08-08 | 48.06 | $47.55 | 729800 |
| 2025-08-07 | 48.11 | $47.12 | 740405 |
| 2025-08-06 | 48.22 | $48.79 | 1.5M |
| 2025-08-05 | 48.16 | $47.80 | 1.0M |
| 2025-08-04 | 48.19 | $47.19 | 1.1M |
| 2025-08-01 | 48.30 | $46.82 | 778839 |
| 2025-07-31 | 48.45 | $48.18 | 722363 |
| 2025-07-30 | 48.48 | $48.76 | 1.1M |
| 2025-07-29 | 48.45 | $50.22 | 861600 |
| 2025-07-28 | 48.27 | $50.93 | 1.1M |
| 2025-07-25 | 47.99 | $49.41 | 563454 |
| 2025-07-24 | 47.84 | $50.00 | 898348 |
| 2025-07-23 | 47.61 | $49.34 | 1.1M |
| 2025-07-22 | 47.43 | $48.98 | 952914 |
| 2025-07-21 | 47.27 | $48.36 | 1.4M |
| 2025-07-18 | 47.15 | $51.26 | 2.4M |
| 2025-07-17 | 46.72 | $48.03 | 828350 |
| 2025-07-16 | 46.58 | $46.61 | 597428 |
| 2025-07-15 | 46.58 | $47.06 | 840900 |
| 2025-07-14 | 46.53 | $47.60 | 467900 |
| 2025-07-11 | 46.41 | $47.85 | 803638 |
| 2025-07-10 | 46.26 | $48.24 | 697273 |
| 2025-07-09 | 46.06 | $47.76 | 923246 |
| 2025-07-08 | 45.88 | $47.39 | 813900 |
| 2025-07-07 | 45.72 | $46.43 | 489738 |
| 2025-07-03 | 45.64 | $47.19 | 453538 |
| 2025-07-02 | 45.48 | $46.80 | 969043 |
| 2025-07-01 | 45.34 | $46.11 | 1.7M |
| 2025-06-30 | 45.26 | $45.67 | 1.1M |
| 2025-06-27 | 45.21 | $45.67 | 2.1M |
| 2025-06-26 | 45.17 | $45.68 | 454000 |
| 2025-06-25 | 45.11 | $45.02 | 494300 |
| 2025-06-24 | 45.12 | $45.73 | 678342 |
| 2025-06-23 | 45.06 | $46.34 | 1.1M |
| 2025-06-20 | 44.92 | $46.61 | 2.6M |
| 2025-06-18 | 44.75 | $46.05 | 906307 |
| 2025-06-17 | 44.61 | $47.09 | 803300 |
| 2025-06-16 | 44.35 | $47.10 | 598725 |
| 2025-06-13 | 44.06 | $47.27 | 911607 |
| 2025-06-12 | 43.72 | $46.26 | 519026 |
| 2025-06-11 | 43.45 | $46.21 | 766740 |
| 2025-06-10 | 43.16 | $45.34 | 828732 |
| 2025-06-09 | 42.93 | $44.76 | 654800 |
| 2025-06-06 | 42.74 | $44.64 | 691100 |
| 2025-06-05 | 42.54 | $43.99 | 763900 |
| 2025-06-04 | 42.39 | $44.29 | 610644 |
| 2025-06-03 | 42.19 | $45.67 | 1.4M |
| 2025-06-02 | 41.82 | $44.99 | 1.8M |
| 2025-05-30 | 41.48 | $44.17 | 1.9M |
| 2025-05-29 | 41.20 | $42.69 | 524715 |
| 2025-05-28 | 41.05 | $42.51 | 582751 |
| 2025-05-27 | 40.89 | $42.69 | 750000 |
| 2025-05-23 | 40.70 | $42.09 | 441800 |
| 2025-05-22 | 40.56 | $42.25 | 628305 |
| 2025-05-21 | 40.38 | $42.41 | 930300 |
| 2025-05-20 | 40.16 | $43.36 | 1.4M |
| 2025-05-19 | 39.83 | $43.20 | 1.2M |
| 2025-05-16 | 39.47 | $42.60 | 508900 |
| 2025-05-15 | 39.14 | $43.16 | 549300 |
| 2025-05-14 | 38.72 | $43.78 | 807200 |
| 2025-05-13 | 38.19 | $43.80 | 1.1M |
| 2025-05-12 | 37.60 | $42.16 | 1.1M |
| 2025-05-09 | 37.12 | $40.58 | 933029 |
| 2025-05-08 | 36.75 | $40.71 | 923800 |
| 2025-05-07 | 36.33 | $38.47 | 1.9M |
| 2025-05-06 | 36.11 | $35.51 | 650200 |
| 2025-05-05 | 36.17 | $34.94 | 725534 |
| 2025-05-02 | 36.30 | $36.22 | 587945 |
| 2025-05-01 | 36.31 | $35.41 | 569443 |
| 2025-04-30 | 36.41 | $34.51 | 852800 |
| 2025-04-29 | 36.61 | $35.22 | 501355 |
| 2025-04-28 | 36.75 | $35.74 | 648300 |
| 2025-04-25 | 36.86 | $35.62 | 884200 |
| 2025-04-24 | 36.99 | $35.36 | 621020 |
| 2025-04-23 | 37.16 | $34.87 | 632207 |
| 2025-04-22 | 37.40 | $34.99 | 735200 |
| 2025-04-21 | 37.65 | $34.32 | 739604 |
| 2025-04-17 | 38.00 | $35.68 | 528700 |
| 2025-04-16 | 38.25 | $34.63 | 476500 |
| 2025-04-15 | 38.63 | $34.42 | 727439 |
| 2025-04-14 | 39.07 | $34.39 | 679609 |
| 2025-04-11 | 39.57 | $34.33 | 875815 |
| 2025-04-10 | 40.12 | $33.49 | 855503 |
| 2025-04-09 | 40.82 | $36.47 | 1.4M |
| 2025-04-08 | 41.27 | $32.40 | 1.3M |
| 2025-04-07 | 42.21 | $34.22 | 1.3M |
| 2025-04-04 | 43.05 | $34.83 | 1.5M |
| 2025-04-03 | 43.91 | $40.58 | 619000 |
| 2025-04-02 | 44.26 | $45.63 | 803600 |
| 2025-04-01 | 44.12 | $45.31 | 1.0M |
| 2025-03-31 | 43.99 | $43.97 | 786400 |
| 2025-03-28 | 44.00 | $43.83 | 898600 |
| 2025-03-27 | 44.02 | $44.24 | 759900 |
| 2025-03-26 | 43.99 | $44.51 | 576603 |
| 2025-03-25 | 43.94 | $43.99 | 669200 |
| 2025-03-24 | 43.93 | $44.04 | 810350 |
| 2025-03-21 | 43.92 | $43.76 | 13.1M |
| 2025-03-20 | 43.94 | $44.42 | 1.0M |
| 2025-03-19 | 43.89 | $44.82 | 1.0M |
| 2025-03-18 | 43.79 | $43.55 | 1.2M |
| 2025-03-17 | 43.81 | $43.17 | 1.9M |
| 2025-03-14 | 43.88 | $43.60 | 780413 |
| 2025-03-13 | 43.91 | $42.05 | 817200 |
| 2025-03-12 | 44.10 | $42.65 | 1.1M |
| 2025-03-11 | 44.26 | $42.90 | 1.3M |
| 2025-03-10 | 44.40 | $41.53 | 980203 |
| 2025-03-07 | 44.70 | $41.49 | 877835 |
| 2025-03-06 | 45.04 | $40.97 | 1.1M |
| 2025-03-05 | 45.47 | $40.27 | 1.3M |
| 2025-03-04 | 46.02 | $39.17 | 1.4M |
| 2025-03-03 | 46.74 | $39.73 | 1.6M |
| 2025-02-28 | 47.48 | $44.62 | 719239 |
| 2025-02-27 | 47.78 | $44.68 | 693000 |
| 2025-02-26 | 48.10 | $45.18 | 534435 |
| 2025-02-25 | 48.41 | $45.52 | 718749 |
| 2025-02-24 | 48.71 | $46.52 | 594600 |
| 2025-02-21 | 48.95 | $47.35 | 725221 |
| 2025-02-20 | 49.11 | $48.78 | 508309 |
| 2025-02-19 | 49.15 | $48.69 | 672243 |
| 2025-02-18 | 49.20 | $48.24 | 850833 |
| 2025-02-14 | 49.30 | $48.23 | 1.0M |
| 2025-02-13 | 49.41 | $46.29 | 642600 |
| 2025-02-12 | 49.74 | $45.79 | 626100 |
| 2025-02-11 | 50.15 | $48.21 | 468563 |
| 2025-02-10 | 50.36 | $48.57 | 797800 |
| 2025-02-07 | 50.55 | $46.94 | 560033 |
| 2025-02-06 | 50.93 | $47.95 | 616032 |
| 2025-02-05 | 51.24 | $48.16 | 654008 |
| 2025-02-04 | 51.56 | $48.57 | 536700 |
| 2025-02-03 | 51.88 | $48.53 | 510300 |
| 2025-01-31 | 52.23 | $49.20 | 797317 |
| 2025-01-30 | 52.55 | $51.02 | 337607 |
| 2025-01-29 | 52.71 | $51.00 | 434844 |
| 2025-01-28 | 52.89 | $51.09 | 413900 |
| 2025-01-27 | 53.08 | $51.09 | 600200 |
| 2025-01-24 | 53.29 | $52.51 | 444000 |
| 2025-01-23 | 53.37 | $53.26 | 800031 |
| 2025-01-22 | 53.38 | $54.26 | 539800 |
| 2025-01-21 | 53.29 | $54.42 | 972917 |
| 2025-01-17 | 53.17 | $53.62 | 777026 |
| 2025-01-16 | 53.12 | $53.97 | 511300 |
| 2025-01-15 | 53.03 | $54.10 | 615702 |
| 2025-01-14 | 52.92 | $53.87 | 919000 |
| 2025-01-13 | 52.82 | $54.26 | 927344 |
| 2025-01-10 | 52.67 | $52.73 | 1.1M |
| 2025-01-08 | 52.67 | $52.63 | 1.9M |
| 2025-01-07 | 52.67 | $52.49 | 574721 |
| 2025-01-06 | 52.69 | $52.20 | 611345 |
| 2025-01-03 | 52.74 | $51.94 | 699024 |
| 2025-01-02 | 52.82 | $52.01 | 744116 |
| 2024-12-31 | 52.91 | $51.89 | 1.0M |
| 2024-12-30 | 53.02 | $50.52 | 481726 |
| 2024-12-27 | 53.28 | $50.23 | 495778 |
| 2024-12-26 | 53.60 | $51.20 | 380700 |
| 2024-12-24 | 53.85 | $51.50 | 252048 |
| 2024-12-23 | 54.10 | $50.78 | 433800 |
| 2024-12-20 | 54.45 | $50.56 | 3.5M |
| 2024-12-19 | 54.86 | $50.98 | 825229 |
| 2024-12-18 | 55.27 | $51.17 | 781656 |
| 2024-12-17 | 55.70 | $53.26 | 694323 |
| 2024-12-16 | 55.96 | $53.81 | 552300 |
| 2024-12-13 | 56.18 | $54.92 | 497742 |
| 2024-12-12 | 56.32 | $55.24 | 714000 |
| 2024-12-11 | 56.43 | $56.82 | 699400 |
| 2024-12-10 | 56.39 | $54.83 | 491700 |
| 2024-12-09 | 56.55 | $56.36 | 812521 |
| 2024-12-06 | 56.57 | $53.60 | 534747 |
| 2024-12-05 | 56.89 | $55.32 | 601800 |
| 2024-12-04 | 57.05 | $55.02 | 486050 |
| 2024-12-03 | 57.26 | $57.33 | 576818 |
| 2024-12-02 | 57.26 | $57.35 | 637900 |
| 2024-11-29 | 57.25 | $59.16 | 321419 |
| 2024-11-27 | 57.05 | $58.47 | 400200 |
| 2024-11-26 | 56.90 | $58.56 | 572600 |
| 2024-11-25 | 56.72 | $58.05 | 789674 |
| 2024-11-22 | 56.58 | $59.59 | 539300 |
| 2024-11-21 | 56.27 | $59.58 | 585115 |
| 2024-11-20 | 55.92 | $58.16 | 462948 |
| 2024-11-19 | 55.68 | $57.67 | 357620 |
| 2024-11-18 | 55.47 | $57.27 | 426730 |
| 2024-11-15 | 55.28 | $56.57 | 595351 |
| 2024-11-14 | 55.15 | $58.41 | 508513 |
| 2024-11-13 | 54.80 | $57.48 | 618118 |
| 2024-11-12 | 54.52 | $58.51 | 777900 |
| 2024-11-11 | 54.10 | $59.24 | 890300 |
| 2024-11-08 | 53.56 | $56.93 | 757800 |
| 2024-11-07 | 53.20 | $56.57 | 1.0M |
| 2024-11-06 | 52.85 | $56.85 | 2.1M |
| 2024-11-05 | 52.43 | $53.96 | 619955 |
| 2024-11-04 | 52.27 | $52.86 | 446437 |
| 2024-11-01 | 52.21 | $51.93 | 422800 |
| 2024-10-31 | 52.24 | $51.97 | 599630 |
| 2024-10-30 | 52.26 | $52.32 | 418900 |
| 2024-10-29 | 52.26 | $52.09 | 360700 |
| 2024-10-28 | 52.27 | $52.40 | 467600 |
| 2024-10-25 | 52.26 | $52.44 | 540815 |
| 2024-10-24 | 52.24 | $53.15 | 596400 |
| 2024-10-23 | 52.15 | $52.58 | 513902 |
| 2024-10-22 | 52.10 | $53.46 | 977047 |
| 2024-10-21 | 51.96 | $50.41 | 570200 |
| 2024-10-18 | 52.12 | $51.28 | 621010 |
| 2024-10-17 | 52.21 | $52.32 | 635100 |
| 2024-10-16 | 52.20 | $51.90 | 1.2M |
| 2024-10-15 | 52.23 | $51.03 | 530700 |
| 2024-10-14 | 52.36 | $53.12 | 403912 |
| 2024-10-11 | 52.28 | $53.69 | 788300 |
| 2024-10-10 | 52.13 | $51.84 | 458628 |
| 2024-10-09 | 52.16 | $51.52 | 505206 |
| 2024-10-08 | 52.23 | $52.58 | 799500 |
| 2024-10-07 | 52.19 | $54.18 | 543600 |
| 2024-10-04 | 51.98 | $54.25 | 496224 |
| 2024-10-03 | 51.74 | $53.64 | 578000 |
| 2024-10-02 | 51.54 | $52.68 | 520528 |
| 2024-10-01 | 51.42 | $52.78 | 732803 |
| 2024-09-30 | 51.28 | $52.47 | 700000 |
| 2024-09-27 | 51.15 | $51.47 | 725300 |
| 2024-09-26 | 51.12 | $49.76 | 1.6M |
| 2024-09-25 | 51.26 | $51.35 | 780033 |
| 2024-09-24 | 51.25 | $54.04 | 786300 |
| 2024-09-23 | 50.96 | $53.44 | 671300 |
| 2024-09-20 | 50.70 | $52.85 | 2.2M |
| 2024-09-19 | 50.47 | $52.76 | 585100 |
| 2024-09-18 | 50.23 | $52.31 | 909000 |
| 2024-09-17 | 50.01 | $52.60 | 855233 |
| 2024-09-16 | 49.74 | $50.90 | 620238 |
| 2024-09-13 | 49.61 | $49.93 | 721623 |
| 2024-09-12 | 49.58 | $48.78 | 546400 |
| 2024-09-11 | 49.66 | $48.40 | 712945 |
| 2024-09-10 | 49.80 | $47.84 | 764530 |
| 2024-09-09 | 50.00 | $47.69 | 1.1M |
| 2024-09-06 | 50.25 | $48.14 | 938600 |
| 2024-09-05 | 50.47 | $49.27 | 686426 |
| 2024-09-04 | 50.59 | $48.92 | 618900 |
| 2024-09-03 | 50.77 | $49.77 | 617100 |
| 2024-08-30 | 50.87 | $52.47 | 488500 |
| 2024-08-29 | 50.71 | $53.22 | 497542 |
| 2024-08-28 | 50.44 | $52.15 | 439125 |
| 2024-08-27 | 50.26 | $52.23 | 353900 |
| 2024-08-26 | 50.05 | $52.50 | 465834 |
| 2024-08-23 | 49.80 | $51.85 | 750917 |
| 2024-08-22 | 49.58 | $51.36 | 537700 |
| 2024-08-21 | 49.39 | $51.52 | 1.0M |
| 2024-08-20 | 49.17 | $49.49 | 475500 |
| 2024-08-19 | 49.14 | $50.47 | 708842 |
| 2024-08-16 | 49.00 | $50.29 | 872015 |
| 2024-08-15 | 48.86 | $50.46 | 1.0M |
| 2024-08-14 | 48.69 | $48.96 | 738241 |
| 2024-08-13 | 48.66 | $48.59 | 692834 |
| 2024-08-12 | 48.67 | $47.79 | 628400 |
| 2024-08-09 | 48.76 | $47.17 | 780800 |
| 2024-08-08 | 48.93 | $48.42 | 1.3M |
| 2024-08-07 | 48.98 | $45.71 | 1.3M |
| 2024-08-06 | 49.33 | $43.29 | 1.7M |
| 2024-08-05 | 49.96 | $44.00 | 1.2M |
| 2024-08-02 | 50.59 | $47.40 | 747641 |
| 2024-08-01 | 50.93 | $48.93 | 955200 |
| 2024-07-31 | 51.14 | $51.44 | 821100 |
| 2024-07-30 | 51.11 | $50.26 | 554434 |
| 2024-07-29 | 51.20 | $50.96 | 467700 |
| 2024-07-26 | 51.22 | $51.12 | 631400 |
| 2024-07-25 | 51.23 | $50.38 | 686410 |
| 2024-07-24 | 51.32 | $49.82 | 504300 |
| 2024-07-23 | 51.48 | $50.99 | 569310 |
| 2024-07-22 | 51.53 | $51.47 | 483300 |
| 2024-07-19 | 51.54 | $51.89 | 550111 |
| 2024-07-18 | 51.50 | $52.27 | 540300 |
| 2024-07-17 | 51.42 | $51.95 | 646300 |
| 2024-07-16 | 51.36 | $52.97 | 556500 |
| 2024-07-15 | 51.19 | $52.19 | 633535 |
| 2024-07-12 | 51.09 | $51.40 | 952605 |
| 2024-07-11 | 51.06 | $52.91 | 633347 |
| 2024-07-10 | 50.86 | $51.72 | 484419 |
| 2024-07-09 | 50.77 | $50.41 | 864849 |
| 2024-07-08 | 50.81 | $51.88 | 441412 |
| 2024-07-05 | 50.70 | $51.32 | 630812 |
| 2024-07-03 | 50.63 | $52.92 | 362200 |
| 2024-07-02 | 50.39 | $52.60 | 695130 |
| 2024-07-01 | 50.16 | $52.54 | 868800 |
| 2024-06-28 | 49.90 | $53.22 | 1.5M |
| 2024-06-27 | 49.56 | $52.64 | 1.0M |
| 2024-06-26 | 49.23 | $51.72 | 981600 |
| 2024-06-25 | 48.97 | $51.49 | 497214 |
| 2024-06-24 | 48.70 | $51.51 | 910747 |
| 2024-06-21 | 48.41 | $48.64 | 9.3M |
| 2024-06-20 | 48.38 | $49.62 | 1.3M |
| 2024-06-18 | 48.25 | $50.31 | 948800 |
| 2024-06-17 | 48.04 | $49.76 | 1.1M |
| 2024-06-14 | 47.86 | $48.73 | 1.1M |
| 2024-06-13 | 47.76 | $49.04 | 1.6M |
| 2024-06-12 | 47.63 | $48.78 | 1.6M |
| 2024-06-11 | 47.51 | $46.40 | 833829 |
| 2024-06-10 | 47.63 | $47.39 | 1.1M |
| 2024-06-07 | 47.65 | $47.50 | 958855 |
| 2024-06-06 | 47.67 | $47.15 | 1.6M |
| 2024-06-05 | 47.72 | $44.64 | 778900 |
| 2024-06-04 | 48.04 | $43.91 | 1.1M |
| 2024-06-03 | 48.48 | $44.85 | 738420 |
| 2024-05-31 | 48.86 | $47.35 | 886100 |
| 2024-05-30 | 49.02 | $47.14 | 714728 |
| 2024-05-29 | 49.22 | $46.38 | 819006 |
| 2024-05-28 | 49.52 | $47.89 | 691600 |
| 2024-05-24 | 49.69 | $47.21 | 617429 |
| 2024-05-23 | 49.95 | $46.73 | 905203 |
| 2024-05-22 | 50.29 | $47.39 | 662800 |
| 2024-05-21 | 50.59 | $47.91 | 664225 |
| 2024-05-20 | 50.88 | $48.74 | 640700 |
| 2024-05-17 | 51.10 | $49.40 | 761600 |
| 2024-05-16 | 51.28 | $49.25 | 1.1M |
| 2024-05-15 | 51.49 | $48.62 | 906100 |
| 2024-05-14 | 51.80 | $47.87 | 1.1M |
| 2024-05-13 | 52.21 | $48.22 | 1.1M |
| 2024-05-10 | 52.63 | $48.78 | 885448 |
| 2024-05-09 | 53.03 | $50.19 | 742200 |
| 2024-05-08 | 53.33 | $50.09 | 1.4M |
| 2024-05-07 | 53.67 | $52.94 | 416037 |
| 2024-05-06 | 53.75 | $52.69 | 416437 |
| 2024-05-03 | 53.86 | $51.68 | 460200 |
| 2024-05-02 | 54.09 | $51.50 | 491117 |
| 2024-05-01 | 54.37 | $51.09 | 593200 |
| 2024-04-30 | 54.71 | $52.86 | 487900 |
| 2024-04-29 | 54.91 | $55.54 | 294442 |
| 2024-04-26 | 54.84 | $54.90 | 299100 |
| 2024-04-25 | 54.83 | $55.26 | 341600 |
| 2024-04-24 | 54.79 | $54.93 | 380730 |
| 2024-04-23 | 54.77 | $55.76 | 520200 |
| 2024-04-22 | 54.67 | $54.94 | 484229 |
| 2024-04-19 | 54.64 | $54.43 | 340500 |
| 2024-04-18 | 54.66 | $53.69 | 427140 |
| 2024-04-17 | 54.76 | $53.81 | 510800 |
| 2024-04-16 | 54.87 | $55.13 | 464800 |
| 2024-04-15 | 54.84 | $55.00 | 522407 |
| 2024-04-12 | 54.82 | $55.79 | 517413 |
| 2024-04-11 | 54.72 | $56.54 | 604100 |
| 2024-04-10 | 54.53 | $56.94 | 824129 |
| 2024-04-09 | 54.27 | $56.66 | 647400 |
| 2024-04-08 | 54.02 | $55.72 | 578400 |
| 2024-04-05 | 53.84 | $54.77 | 864800 |
| 2024-04-04 | 53.74 | $54.18 | 602400 |
| 2024-04-03 | 53.70 | $53.69 | 612700 |
| 2024-04-02 | 53.70 | $53.28 | 968512 |
| 2024-04-01 | 53.74 | $53.83 | 575000 |
| 2024-03-28 | 53.73 | $55.10 | 772500 |
| 2024-03-27 | 53.59 | $54.93 | 523950 |
| 2024-03-26 | 53.45 | $53.27 | 798215 |
| 2024-03-25 | 53.47 | $53.99 | 623787 |
| 2024-03-22 | 53.41 | $53.06 | 941734 |
| 2024-03-21 | 53.45 | $56.08 | 681544 |
| 2024-03-20 | 53.17 | $56.16 | 669328 |
| 2024-03-19 | 52.86 | $54.69 | 673134 |
| 2024-03-18 | 52.67 | $53.84 | 805100 |
| 2024-03-15 | 52.54 | $53.98 | 7.7M |
| 2024-03-14 | 52.39 | $54.02 | 1.3M |
| 2024-03-13 | 52.22 | $53.02 | 1.6M |
| 2024-03-12 | 52.14 | $52.09 | 1.5M |
| 2024-03-11 | 52.14 | $51.95 | 3.1M |
| 2024-03-08 | 52.16 | $48.34 | 4.2M |
| 2024-03-07 | 52.56 | $48.85 | 2.5M |
| 2024-03-06 | 52.95 | $53.13 | 674400 |
| 2024-03-05 | 52.93 | $53.27 | 631116 |
| 2024-03-04 | 52.90 | $53.09 | 1.2M |
| 2024-03-01 | 52.88 | $53.96 | 1.9M |
| 2024-02-29 | 52.77 | $52.17 | 1.6M |
| 2024-02-28 | 52.83 | $52.68 | 1.8M |
| 2024-02-27 | 52.84 | $55.00 | 516411 |
| 2024-02-26 | 52.62 | $54.00 | 469400 |
| 2024-02-23 | 52.47 | $54.02 | 388117 |
| 2024-02-22 | 52.31 | $54.82 | 430800 |
| 2024-02-21 | 52.04 | $54.71 | 543000 |
| 2024-02-20 | 51.76 | $53.25 | 401800 |
| 2024-02-16 | 51.61 | $53.92 | 474200 |
| 2024-02-15 | 51.36 | $53.93 | 708000 |
| 2024-02-14 | 51.09 | $52.48 | 600600 |
| 2024-02-13 | 50.95 | $52.46 | 728608 |
| 2024-02-12 | 50.79 | $53.53 | 813800 |
| 2024-02-09 | 50.50 | $52.25 | 860700 |
| 2024-02-08 | 50.32 | $53.66 | 1.3M |
| 2024-02-07 | 49.96 | $53.22 | 3.4M |
| 2024-02-06 | 49.62 | $47.01 | 433600 |
| 2024-02-05 | 49.90 | $46.21 | 382500 |
| 2024-02-02 | 50.28 | $46.81 | 499600 |
| 2024-02-01 | 50.65 | $47.54 | 707300 |
| 2024-01-31 | 50.98 | $47.68 | 894500 |
| 2024-01-30 | 51.32 | $50.69 | 695000 |
| 2024-01-29 | 51.39 | $51.03 | 502200 |
| 2024-01-26 | 51.43 | $50.87 | 317700 |
| 2024-01-25 | 51.49 | $51.53 | 765400 |
| 2024-01-24 | 51.48 | $51.09 | 331300 |
| 2024-01-23 | 51.52 | $50.25 | 468708 |
| 2024-01-22 | 51.66 | $50.54 | 559800 |
| 2024-01-19 | 51.77 | $50.56 | 375621 |
| 2024-01-18 | 51.90 | $50.44 | 433600 |
| 2024-01-17 | 52.05 | $50.11 | 300900 |
| 2024-01-16 | 52.26 | $50.31 | 423000 |
| 2024-01-12 | 52.46 | $51.68 | 338339 |
| 2024-01-11 | 52.55 | $51.26 | 370344 |
| 2024-01-10 | 52.68 | $51.09 | 353700 |
| 2024-01-09 | 52.85 | $51.67 | 632705 |
| 2024-01-08 | 52.97 | $52.05 | 535944 |
| 2024-01-05 | 53.07 | $51.57 | 730500 |
| 2024-01-04 | 53.23 | $52.09 | 624100 |
| 2024-01-03 | 53.35 | $53.97 | 516100 |
| 2024-01-02 | 53.29 | $54.00 | 573433 |
| 2023-12-29 | 53.21 | $54.68 | 353502 |
| 2023-12-28 | 53.06 | $54.94 | 362739 |
| 2023-12-27 | 52.86 | $55.87 | 371900 |
| 2023-12-26 | 52.54 | $55.63 | 476444 |
| 2023-12-22 | 52.21 | $54.30 | 498800 |
| 2023-12-21 | 51.99 | $54.73 | 427321 |
| 2023-12-20 | 51.71 | $54.07 | 841800 |
| 2023-12-19 | 51.46 | $54.74 | 651507 |
| 2023-12-18 | 51.11 | $52.97 | 638947 |
| 2023-12-15 | 50.92 | $51.97 | 3.5M |
| 2023-12-14 | 50.81 | $51.50 | 763100 |
| 2023-12-13 | 50.73 | $50.08 | 963025 |
| 2023-12-12 | 50.80 | $49.04 | 823207 |
| 2023-12-11 | 50.99 | $50.45 | 541501 |
| 2023-12-08 | 51.04 | $50.19 | 552700 |
| 2023-12-07 | 51.13 | $49.12 | 1.4M |
| 2023-12-06 | 51.35 | $49.19 | 484000 |
| 2023-12-05 | 51.57 | $50.57 | 416128 |
| 2023-12-04 | 51.68 | $51.33 | 533137 |
| 2023-12-01 | 51.72 | $51.72 | 457100 |
| 2023-11-30 | 51.71 | $51.21 | 548400 |
| 2023-11-29 | 51.77 | $51.48 | 436800 |
| 2023-11-28 | 51.80 | $51.51 | 208541 |
| 2023-11-27 | 51.83 | $51.49 | 367436 |
| 2023-11-24 | 51.86 | $51.74 | 145437 |
| 2023-11-22 | 51.88 | $51.16 | 345803 |
| 2023-11-21 | 51.95 | $51.60 | 223800 |
| 2023-11-20 | 51.99 | $51.88 | 370600 |
| 2023-11-17 | 52.00 | $52.41 | 489576 |
| 2023-11-16 | 51.96 | $51.28 | 439946 |
| 2023-11-15 | 52.03 | $51.78 | 423416 |
| 2023-11-14 | 52.06 | $52.04 | 425800 |
| 2023-11-13 | 52.06 | $50.38 | 374500 |
| 2023-11-10 | 52.23 | $50.32 | 669300 |
| 2023-11-09 | 52.44 | $50.68 | 565800 |
| 2023-11-08 | 52.62 | $50.12 | 525235 |
| 2023-11-07 | 52.88 | $50.01 | 501100 |
| 2023-11-06 | 53.19 | $50.73 | 530300 |
| 2023-11-03 | 53.44 | $51.85 | 785700 |
| 2023-11-02 | 53.61 | $52.50 | 895000 |
| 2023-11-01 | 53.73 | $52.29 | 481100 |
| 2023-10-31 | 53.88 | $52.59 | 384800 |
| 2023-10-30 | 54.02 | $52.35 | 538300 |
| 2023-10-27 | 54.19 | $52.04 | 466000 |
| 2023-10-26 | 54.42 | $52.99 | 300400 |
| 2023-10-25 | 54.57 | $53.02 | 244143 |
| 2023-10-24 | 54.73 | $53.01 | 234503 |
| 2023-10-23 | 54.91 | $53.48 | 420600 |
| 2023-10-20 | 55.06 | $54.26 | 356400 |
| 2023-10-19 | 55.15 | $55.21 | 657900 |
| 2023-10-18 | 55.14 | $55.04 | 1.1M |
| 2023-10-17 | 55.15 | $55.58 | 549512 |
| 2023-10-16 | 55.11 | $55.40 | 483500 |
| 2023-10-13 | 55.08 | $54.63 | 368621 |
| 2023-10-12 | 55.12 | $54.47 | 477200 |
| 2023-10-11 | 55.19 | $54.91 | 394711 |
| 2023-10-10 | 55.22 | $54.82 | 448300 |
| 2023-10-09 | 55.26 | $55.11 | 603600 |
| 2023-10-06 | 55.28 | $53.80 | 600700 |
| 2023-10-05 | 55.44 | $52.50 | 760400 |
| 2023-10-04 | 55.75 | $52.69 | 791931 |
| 2023-10-03 | 56.07 | $54.62 | 452409 |
| 2023-10-02 | 56.22 | $54.40 | 839000 |
| 2023-09-29 | 56.41 | $56.01 | 1.1M |
| 2023-09-28 | 56.45 | $57.83 | 716148 |
| 2023-09-27 | 56.31 | $57.74 | 521200 |
| 2023-09-26 | 56.16 | $56.30 | 441727 |
| 2023-09-25 | 56.14 | $56.63 | 450936 |
| 2023-09-22 | 56.09 | $55.24 | 265700 |
| 2023-09-21 | 56.18 | $55.41 | 337445 |
| 2023-09-20 | 56.26 | $56.36 | 300639 |
| 2023-09-19 | 56.25 | $57.43 | 387500 |
| 2023-09-18 | 56.13 | $57.26 | 410235 |
| 2023-09-15 | 56.01 | $57.20 | 3.3M |
| 2023-09-14 | 55.88 | $58.00 | 553433 |
| 2023-09-13 | 55.66 | $56.99 | 464631 |
| 2023-09-12 | 55.52 | $57.40 | 388700 |
| 2023-09-11 | 55.32 | $56.15 | 555800 |
| 2023-09-08 | 55.23 | $57.00 | 376157 |
| 2023-09-07 | 55.05 | $55.94 | 497518 |
| 2023-09-06 | 54.96 | $55.55 | 429200 |
| 2023-09-05 | 54.89 | $55.76 | 563700 |
| 2023-09-01 | 54.80 | $56.88 | 381600 |
| 2023-08-31 | 54.58 | $55.84 | 472400 |
| 2023-08-30 | 54.45 | $56.21 | 404807 |
| 2023-08-29 | 54.27 | $55.69 | 395901 |
| 2023-08-28 | 54.12 | $55.45 | 557614 |
| 2023-08-25 | 53.97 | $55.46 | 639800 |
| 2023-08-24 | 53.82 | $54.55 | 554526 |
| 2023-08-23 | 53.74 | $55.13 | 314816 |
| 2023-08-22 | 53.59 | $55.12 | 303204 |
| 2023-08-21 | 53.43 | $55.81 | 458852 |
| 2023-08-18 | 53.18 | $55.03 | 415900 |
| 2023-08-17 | 52.99 | $54.62 | 443600 |
| 2023-08-16 | 52.82 | $54.63 | 431100 |
| 2023-08-15 | 52.63 | $54.87 | 440000 |
| 2023-08-14 | 52.39 | $55.59 | 414500 |
| 2023-08-11 | 52.06 | $56.05 | 414831 |
| 2023-08-10 | 51.63 | $54.81 | 539200 |
| 2023-08-09 | 51.30 | $56.16 | 737200 |
| 2023-08-08 | 50.79 | $55.47 | 991939 |
| 2023-08-07 | 50.30 | $54.72 | 840316 |
| 2023-08-04 | 49.83 | $53.57 | 919627 |
| 2023-08-03 | 49.44 | $52.15 | 443949 |
| 2023-08-02 | 49.15 | $51.26 | 516500 |
| 2023-08-01 | 48.93 | $51.20 | 901729 |
| 2023-07-31 | 48.69 | $53.35 | 721122 |
| 2023-07-28 | 48.20 | $52.58 | 479249 |
| 2023-07-27 | 47.74 | $51.45 | 688632 |
| 2023-07-26 | 47.35 | $51.07 | 577800 |
| 2023-07-25 | 46.96 | $51.28 | 603700 |
| 2023-07-24 | 46.50 | $50.68 | 1.1M |
| 2023-07-21 | 46.06 | $49.25 | 589015 |
| 2023-07-20 | 45.72 | $49.15 | 773900 |
| 2023-07-19 | 45.36 | $48.12 | 731100 |
| 2023-07-18 | 45.07 | $47.31 | 1.0M |
| 2023-07-17 | 44.84 | $46.21 | 611649 |
| 2023-07-14 | 44.69 | $45.38 | 648245 |
| 2023-07-13 | 44.62 | $47.09 | 810300 |
| 2023-07-12 | 44.36 | $47.14 | 455246 |
| 2023-07-11 | 44.07 | $46.66 | 439140 |
| 2023-07-10 | 43.80 | $45.63 | 720100 |
| 2023-07-07 | 43.60 | $45.02 | 843832 |
| 2023-07-06 | 43.46 | $44.32 | 524637 |
| 2023-07-05 | 43.36 | $45.29 | 871200 |
| 2023-07-03 | 43.16 | $45.25 | 344231 |
| 2023-06-30 | 42.94 | $45.29 | 607733 |
| 2023-06-29 | 42.70 | $45.71 | 704312 |
| 2023-06-28 | 42.38 | $45.14 | 1.1M |
| 2023-06-27 | 42.09 | $44.21 | 846200 |
| 2023-06-26 | 41.86 | $43.23 | 876605 |
| 2023-06-23 | 41.72 | $42.49 | 1.6M |
| 2023-06-22 | 41.64 | $43.00 | 1.1M |
| 2023-06-21 | 41.50 | $43.64 | 1.1M |
| 2023-06-20 | 41.27 | $43.43 | 2.2M |
| 2023-06-16 | 41.04 | $44.32 | 17.6M |
| 2023-06-15 | 40.70 | $42.80 | 1.3M |
| 2023-06-14 | 40.48 | $42.24 | 1.7M |
| 2023-06-13 | 40.29 | $41.93 | 1.3M |
| 2023-06-12 | 40.12 | $41.26 | 1.1M |
| 2023-06-09 | 40.00 | $41.77 | 646943 |
| 2023-06-08 | 39.81 | $41.30 | 840348 |
| 2023-06-07 | 39.65 | $41.63 | 896500 |
| 2023-06-06 | 39.45 | $41.12 | 831047 |
| 2023-06-05 | 39.27 | $40.43 | 1.9M |
| 2023-06-02 | 39.15 | $39.35 | 1.1M |
| 2023-06-01 | 39.13 | $37.92 | 1.0M |
| 2023-05-31 | 39.25 | $37.54 | 926800 |
| 2023-05-30 | 39.44 | $38.20 | 2.1M |
| 2023-05-26 | 39.57 | $39.40 | 604551 |
| 2023-05-25 | 39.58 | $39.75 | 452800 |
| 2023-05-24 | 39.57 | $40.23 | 1.0M |
| 2023-05-23 | 39.50 | $39.59 | 962800 |
| 2023-05-22 | 39.49 | $39.72 | 731100 |
| 2023-05-19 | 39.46 | $39.24 | 546306 |
| 2023-05-18 | 39.48 | $39.77 | 308200 |
| 2023-05-17 | 39.45 | $39.40 | 456217 |
| 2023-05-16 | 39.46 | $38.65 | 358716 |
| 2023-05-15 | 39.54 | $39.83 | 574900 |
| 2023-05-12 | 39.51 | $39.23 | 449614 |
| 2023-05-11 | 39.54 | $39.41 | 501700 |
| 2023-05-10 | 39.56 | $39.71 | 750000 |
| 2023-05-09 | 39.54 | $39.71 | 994600 |
| 2023-05-08 | 39.52 | $39.70 | 757800 |
| 2023-05-05 | 39.51 | $39.25 | 637637 |
| 2023-05-04 | 39.53 | $38.42 | 444100 |
| 2023-05-03 | 39.65 | $38.92 | 788624 |
| 2023-05-02 | 39.73 | $40.22 | 856510 |
| 2023-05-01 | 39.68 | $40.23 | 809101 |
| 2023-04-28 | 39.62 | $40.50 | 626014 |
| 2023-04-27 | 39.52 | $39.30 | 371341 |
| 2023-04-26 | 39.55 | $38.90 | 335300 |
| 2023-04-25 | 39.62 | $39.00 | 291985 |
| 2023-04-24 | 39.68 | $40.23 | 377800 |
| 2023-04-21 | 39.62 | $39.52 | 609000 |
| 2023-04-20 | 39.63 | $39.40 | 465034 |
| 2023-04-19 | 39.66 | $40.01 | 460109 |
| 2023-04-18 | 39.62 | $40.81 | 298100 |
| 2023-04-17 | 39.50 | $40.16 | 510902 |
| 2023-04-14 | 39.43 | $41.13 | 473425 |
| 2023-04-13 | 39.25 | $40.73 | 475100 |
| 2023-04-12 | 39.09 | $39.87 | 523324 |
| 2023-04-11 | 39.01 | $40.13 | 555443 |
| 2023-04-10 | 38.89 | $39.59 | 837200 |
| 2023-04-06 | 38.82 | $39.47 | 530553 |
| 2023-04-05 | 38.75 | $39.79 | 615800 |
| 2023-04-04 | 38.64 | $39.20 | 776800 |
| 2023-04-03 | 38.58 | $39.80 | 1.3M |
| 2023-03-31 | 38.45 | $38.50 | 731300 |
| 2023-03-30 | 38.45 | $38.20 | 397439 |
| 2023-03-29 | 38.48 | $38.53 | 325000 |
| 2023-03-28 | 38.47 | $38.07 | 397200 |
| 2023-03-27 | 38.51 | $37.91 | 637100 |
| 2023-03-24 | 38.58 | $37.04 | 894233 |
| 2023-03-23 | 38.74 | $36.07 | 866600 |
| 2023-03-22 | 39.02 | $35.92 | 573724 |
| 2023-03-21 | 39.34 | $37.05 | 568300 |
| 2023-03-20 | 39.58 | $36.37 | 848700 |
| 2023-03-17 | 39.92 | $35.32 | 1.7M |
| 2023-03-16 | 40.41 | $35.89 | 1.3M |
| 2023-03-15 | 40.88 | $36.04 | 1.4M |
| 2023-03-14 | 41.39 | $38.14 | 998112 |
| 2023-03-13 | 41.74 | $38.83 | 824300 |
| 2023-03-10 | 42.04 | $40.37 | 557421 |
| 2023-03-09 | 42.22 | $41.62 | 583700 |
| 2023-03-08 | 42.28 | $42.33 | 677800 |
| 2023-03-07 | 42.27 | $43.38 | 448000 |
| 2023-03-06 | 42.16 | $43.68 | 515868 |
| 2023-03-03 | 42.00 | $43.97 | 937400 |
| 2023-03-02 | 41.79 | $43.63 | 941948 |
| 2023-03-01 | 41.60 | $42.63 | 1.1M |
| 2023-02-28 | 41.49 | $42.20 | 1.1M |
| 2023-02-27 | 41.41 | $41.87 | 1.2M |
| 2023-02-24 | 41.37 | $42.70 | 2.7M |
| 2023-02-23 | 41.22 | $39.61 | 804200 |
| 2023-02-22 | 41.39 | $38.73 | 529829 |
| 2023-02-21 | 41.67 | $38.75 | 687200 |
| 2023-02-17 | 41.98 | $39.57 | 503446 |
| 2023-02-16 | 42.24 | $40.86 | 479700 |
| 2023-02-15 | 42.38 | $41.15 | 636402 |
| 2023-02-14 | 42.51 | $41.40 | 455500 |
| 2023-02-13 | 42.63 | $41.75 | 321400 |
| 2023-02-10 | 42.72 | $42.49 | 812240 |
| 2023-02-09 | 42.75 | $40.40 | 754328 |
| 2023-02-08 | 42.99 | $40.56 | 1.6M |
| 2023-02-07 | 43.25 | $41.49 | 822441 |
| 2023-02-06 | 43.43 | $40.15 | 606400 |
| 2023-02-03 | 43.78 | $40.77 | 662100 |
| 2023-02-02 | 44.10 | $41.19 | 598622 |
| 2023-02-01 | 44.40 | $42.04 | 691479 |
| 2023-01-31 | 44.65 | $42.73 | 1.0M |
| 2023-01-30 | 44.85 | $42.50 | 1.1M |
| 2023-01-27 | 45.10 | $43.16 | 2.3M |
| 2023-01-26 | 45.30 | $47.83 | 459800 |
| 2023-01-25 | 45.04 | $47.04 | 714000 |
| 2023-01-24 | 44.83 | $47.20 | 742513 |
| 2023-01-23 | 44.58 | $47.19 | 793137 |
| 2023-01-20 | 44.30 | $47.32 | 665731 |
| 2023-01-19 | 43.98 | $46.96 | 967978 |
| 2023-01-18 | 43.67 | $45.49 | 785500 |
| 2023-01-17 | 43.48 | $46.19 | 564600 |
| 2023-01-13 | 43.19 | $45.64 | 1.5M |
| 2023-01-12 | 42.94 | $44.93 | 885233 |
| 2023-01-11 | 42.73 | $43.42 | 676000 |
| 2023-01-10 | 42.65 | $42.94 | 541532 |
| 2023-01-09 | 42.62 | $42.99 | 554800 |
| 2023-01-06 | 42.58 | $42.08 | 354334 |
| 2023-01-05 | 42.64 | $41.06 | 479624 |
| 2023-01-04 | 42.80 | $40.95 | 429820 |
| 2023-01-03 | 43.00 | $41.47 | 580100 |
| 2022-12-30 | 43.16 | $43.51 | 382400 |
| 2022-12-29 | 43.12 | $43.35 | 331300 |
| 2022-12-28 | 43.10 | $42.06 | 424500 |
| 2022-12-27 | 43.21 | $43.70 | 375100 |
| 2022-12-23 | 43.16 | $43.50 | 714500 |
| 2022-12-22 | 43.12 | $41.79 | 751000 |
| 2022-12-21 | 43.26 | $43.26 | 423600 |
| 2022-12-20 | 43.26 | $42.38 | 322700 |
| 2022-12-19 | 43.35 | $42.11 | 522413 |
| 2022-12-16 | 43.48 | $43.17 | 1.6M |
| 2022-12-15 | 43.51 | $43.32 | 524100 |
| 2022-12-14 | 43.54 | $43.15 | 519200 |
| 2022-12-13 | 43.58 | $43.23 | 684741 |
| 2022-12-12 | 43.61 | $42.14 | 662200 |
| 2022-12-09 | 43.77 | $40.34 | 702149 |
| 2022-12-08 | 44.13 | $40.69 | 615747 |
| 2022-12-07 | 44.49 | $41.29 | 860222 |
| 2022-12-06 | 44.83 | $42.19 | 533834 |
| 2022-12-05 | 45.10 | $43.25 | 687434 |
| 2022-12-02 | 45.30 | $44.65 | 588500 |
| 2022-12-01 | 45.37 | $44.69 | 341903 |
| 2022-11-30 | 45.44 | $45.38 | 540400 |
| 2022-11-29 | 45.45 | $44.68 | 706325 |
| 2022-11-28 | 45.53 | $44.53 | 452000 |
| 2022-11-25 | 45.63 | $46.26 | 322247 |
| 2022-11-23 | 45.56 | $44.58 | 610311 |
| 2022-11-22 | 45.67 | $46.15 | 451800 |
| 2022-11-21 | 45.62 | $44.44 | 672802 |
| 2022-11-18 | 45.74 | $45.70 | 519100 |
| 2022-11-17 | 45.75 | $46.06 | 478242 |
| 2022-11-16 | 45.71 | $46.39 | 621300 |
| 2022-11-15 | 45.64 | $47.28 | 647432 |
| 2022-11-14 | 45.47 | $46.64 | 595525 |
| 2022-11-11 | 45.35 | $48.13 | 897300 |
| 2022-11-10 | 45.05 | $46.45 | 678600 |
| 2022-11-09 | 44.90 | $45.57 | 596822 |
| 2022-11-08 | 44.83 | $48.02 | 549500 |
| 2022-11-07 | 44.50 | $48.64 | 528215 |
| 2022-11-04 | 44.06 | $48.81 | 918300 |
| 2022-11-03 | 43.56 | $46.57 | 1.2M |
| 2022-11-02 | 43.25 | $44.23 | 604919 |
| 2022-11-01 | 43.14 | $45.26 | 610546 |
| 2022-10-31 | 42.92 | $45.11 | 626210 |
| 2022-10-28 | 42.69 | $43.63 | 380215 |
| 2022-10-27 | 42.59 | $44.14 | 695900 |
| 2022-10-26 | 42.43 | $44.45 | 588234 |
| 2022-10-25 | 42.22 | $43.86 | 786721 |
| 2022-10-24 | 42.04 | $43.53 | 536000 |
| 2022-10-21 | 41.89 | $44.02 | 411372 |
| 2022-10-20 | 41.66 | $42.60 | 520500 |
| 2022-10-19 | 41.56 | $42.53 | 551000 |
| 2022-10-18 | 41.46 | $41.16 | 621212 |
| 2022-10-17 | 41.49 | $40.80 | 678800 |
| 2022-10-14 | 41.57 | $40.00 | 627441 |
| 2022-10-13 | 41.73 | $43.02 | 534623 |
| 2022-10-12 | 41.60 | $41.16 | 466700 |
| 2022-10-11 | 41.64 | $40.76 | 693323 |
| 2022-10-10 | 41.73 | $41.85 | 1.2M |
| 2022-10-07 | 41.72 | $42.47 | 1.6M |
| 2022-10-06 | 41.64 | $42.84 | 558303 |
| 2022-10-05 | 41.52 | $42.78 | 389218 |
| 2022-10-04 | 41.38 | $41.93 | 967739 |
| 2022-10-03 | 41.33 | $40.50 | 985600 |
| 2022-09-30 | 41.41 | $38.43 | 755035 |
| 2022-09-29 | 41.73 | $38.63 | 387927 |
| 2022-09-28 | 42.05 | $39.02 | 628800 |
| 2022-09-27 | 42.37 | $36.83 | 583400 |
| 2022-09-26 | 42.96 | $36.14 | 779211 |
| 2022-09-23 | 43.68 | $37.62 | 881711 |
| 2022-09-22 | 44.31 | $40.25 | 510000 |
| 2022-09-21 | 44.74 | $41.26 | 425200 |
| 2022-09-20 | 45.11 | $42.34 | 626228 |
| 2022-09-19 | 45.40 | $43.27 | 611817 |
| 2022-09-16 | 45.62 | $43.30 | 1.7M |
| 2022-09-15 | 45.87 | $43.92 | 773600 |
| 2022-09-14 | 46.07 | $45.00 | 700800 |
| 2022-09-13 | 46.18 | $43.25 | 736013 |
| 2022-09-12 | 46.49 | $45.70 | 556788 |
| 2022-09-09 | 46.58 | $45.71 | 506226 |
| 2022-09-08 | 46.67 | $44.46 | 490338 |
| 2022-09-07 | 46.90 | $43.90 | 695725 |
| 2022-09-06 | 47.21 | $44.69 | 711900 |
| 2022-09-02 | 47.48 | $46.24 | 845517 |
| 2022-09-01 | 47.61 | $46.83 | 1.5M |
| 2022-08-31 | 47.69 | $49.96 | 1.0M |
| 2022-08-30 | 47.45 | $49.12 | 1.0M |
| 2022-08-29 | 47.28 | $50.49 | 495549 |
| 2022-08-26 | 46.94 | $50.13 | 446528 |
| 2022-08-25 | 46.61 | $50.71 | 466504 |
| 2022-08-24 | 46.17 | $49.83 | 663653 |
| 2022-08-23 | 45.79 | $48.55 | 772539 |
| 2022-08-22 | 45.50 | $48.70 | 1.1M |
| 2022-08-19 | 45.16 | $48.67 | 775000 |
| 2022-08-18 | 44.79 | $49.62 | 1.4M |
| 2022-08-17 | 44.28 | $47.64 | 1.1M |
| 2022-08-16 | 43.93 | $46.18 | 677000 |
| 2022-08-15 | 43.69 | $45.99 | 1.4M |
| 2022-08-12 | 43.45 | $46.01 | 853605 |
| 2022-08-11 | 43.18 | $45.44 | 1.1M |
| 2022-08-10 | 42.94 | $44.40 | 666300 |
| 2022-08-09 | 42.79 | $44.37 | 830900 |
| 2022-08-08 | 42.62 | $44.30 | 569808 |
| 2022-08-05 | 42.45 | $44.71 | 721935 |
| 2022-08-04 | 42.21 | $42.05 | 2.0M |
| 2022-08-03 | 42.23 | $43.36 | 601547 |
| 2022-08-02 | 42.11 | $44.09 | 509715 |
| 2022-08-01 | 41.90 | $44.08 | 568372 |
| 2022-07-29 | 41.67 | $44.86 | 629705 |
| 2022-07-28 | 41.33 | $44.44 | 616746 |
| 2022-07-27 | 41.00 | $43.26 | 480100 |
| 2022-07-26 | 40.77 | $41.40 | 402600 |
| 2022-07-25 | 40.70 | $41.46 | 758300 |
| 2022-07-22 | 40.62 | $39.82 | 419331 |
| 2022-07-21 | 40.70 | $41.04 | 563027 |
| 2022-07-20 | 40.67 | $41.86 | 639219 |
| 2022-07-19 | 40.54 | $41.09 | 684811 |
| 2022-07-18 | 40.48 | $42.26 | 830945 |
| 2022-07-15 | 40.30 | $41.01 | 699000 |
| 2022-07-14 | 40.22 | $40.35 | 433400 |
| 2022-07-13 | 40.21 | $40.68 | 465041 |
| 2022-07-12 | 40.16 | $38.98 | 505400 |
| 2022-07-11 | 40.28 | $39.39 | 699800 |
| 2022-07-08 | 40.38 | $39.46 | 621642 |
| 2022-07-07 | 40.48 | $39.21 | 900225 |
| 2022-07-06 | 40.61 | $37.90 | 722800 |
| 2022-07-05 | 40.89 | $38.38 | 1.5M |
| 2022-07-01 | 41.16 | $39.78 | 1.2M |
| 2022-06-30 | 41.30 | $38.50 | 995446 |
| 2022-06-29 | 41.60 | $39.46 | 741630 |
| 2022-06-28 | 41.82 | $40.90 | 682382 |
| 2022-06-27 | 41.92 | $40.67 | 949444 |
| 2022-06-24 | 42.05 | $38.07 | 2.0M |
| 2022-06-23 | 42.47 | $36.52 | 1.9M |
| 2022-06-22 | 43.10 | $37.95 | 2.3M |
| 2022-06-21 | 43.64 | $39.28 | 831198 |
| 2022-06-17 | 44.10 | $38.87 | 2.6M |
| 2022-06-16 | 44.65 | $41.90 | 988500 |
| 2022-06-15 | 44.94 | $44.80 | 839600 |
| 2022-06-14 | 44.95 | $44.44 | 584826 |
| 2022-06-13 | 45.01 | $44.71 | 828116 |
| 2022-06-10 | 45.04 | $47.04 | 565123 |
| 2022-06-09 | 44.83 | $48.35 | 760100 |
| 2022-06-08 | 44.46 | $48.69 | 953341 |
| 2022-06-07 | 44.01 | $47.87 | 1.4M |
| 2022-06-06 | 43.60 | $46.62 | 641500 |
| 2022-06-03 | 43.29 | $45.65 | 565136 |
| 2022-06-02 | 43.04 | $44.29 | 489500 |
| 2022-06-01 | 42.91 | $44.84 | 999023 |
| 2022-05-31 | 42.70 | $43.67 | 961300 |
| 2022-05-27 | 42.60 | $45.20 | 728200 |
| 2022-05-26 | 42.33 | $44.49 | 531407 |
| 2022-05-25 | 42.10 | $44.03 | 471432 |
| 2022-05-24 | 41.90 | $43.02 | 485600 |
| 2022-05-23 | 41.78 | $43.14 | 700100 |
| 2022-05-20 | 41.63 | $41.99 | 573640 |
| 2022-05-19 | 41.60 | $40.99 | 678323 |
| 2022-05-18 | 41.66 | $40.71 | 528500 |
| 2022-05-17 | 41.76 | $42.11 | 471700 |
| 2022-05-16 | 41.72 | $41.12 | 842325 |
| 2022-05-13 | 41.79 | $40.69 | 881036 |
| 2022-05-12 | 41.90 | $39.37 | 897700 |
| 2022-05-11 | 42.17 | $39.93 | 848800 |
| 2022-05-10 | 42.41 | $39.75 | 1.3M |
| 2022-05-09 | 42.69 | $39.33 | 1.3M |
| 2022-05-06 | 43.04 | $43.21 | 743200 |
| 2022-05-05 | 43.02 | $43.08 | 1.0M |
| 2022-05-04 | 43.01 | $44.41 | 835912 |
| 2022-05-03 | 42.87 | $41.29 | 763728 |
| 2022-05-02 | 43.03 | $39.75 | 1.1M |
| 2022-04-29 | 43.38 | $40.21 | 499637 |
| 2022-04-28 | 43.71 | $42.16 | 634600 |
| 2022-04-27 | 43.88 | $40.48 | 470800 |
| 2022-04-26 | 44.23 | $40.82 | 1.4M |
| 2022-04-25 | 44.59 | $42.00 | 1.4M |
| 2022-04-22 | 44.87 | $42.99 | 995747 |
| 2022-04-21 | 45.06 | $44.61 | 1.2M |
| 2022-04-20 | 45.11 | $47.00 | 1.2M |
| 2022-04-19 | 44.91 | $45.70 | 747100 |
| 2022-04-18 | 44.83 | $45.00 | 773204 |
| 2022-04-14 | 44.81 | $44.79 | 667800 |
| 2022-04-13 | 44.81 | $44.93 | 951489 |
| 2022-04-12 | 44.80 | $44.10 | 839906 |
| 2022-04-11 | 44.87 | $43.95 | 642146 |
| 2022-04-08 | 44.97 | $45.72 | 841336 |
| 2022-04-07 | 44.89 | $45.33 | 479800 |
| 2022-04-06 | 44.85 | $43.76 | 495900 |
| 2022-04-05 | 44.96 | $43.42 | 906000 |
| 2022-04-04 | 45.12 | $45.11 | 450100 |
| 2022-04-01 | 45.12 | $45.60 | 587700 |
| 2022-03-31 | 45.07 | $44.73 | 1.3M |
| 2022-03-30 | 45.11 | $47.36 | 1.4M |
| 2022-03-29 | 44.87 | $49.06 | 1.1M |
| 2022-03-28 | 44.43 | $48.58 | 1.2M |
| 2022-03-25 | 43.99 | $49.48 | 2.1M |
| 2022-03-24 | 43.42 | $46.01 | 833522 |
| 2022-03-23 | 43.14 | $44.78 | 568526 |
| 2022-03-22 | 42.97 | $44.63 | 709600 |
| 2022-03-21 | 42.80 | $44.49 | 539816 |
| 2022-03-18 | 42.62 | $43.49 | 1.3M |
| 2022-03-17 | 42.53 | $43.74 | 724000 |
| 2022-03-16 | 42.40 | $42.26 | 586837 |
| 2022-03-15 | 42.42 | $42.01 | 641700 |
| 2022-03-14 | 42.46 | $42.24 | 805900 |
| 2022-03-11 | 42.48 | $42.49 | 660100 |
| 2022-03-10 | 42.48 | $43.93 | 709501 |
| 2022-03-09 | 42.33 | $44.05 | 1.3M |
| 2022-03-08 | 42.15 | $44.86 | 2.6M |
| 2022-03-07 | 41.86 | $43.45 | 1.6M |
| 2022-03-04 | 41.69 | $43.10 | 878221 |
| 2022-03-03 | 41.55 | $42.03 | 582400 |
| 2022-03-02 | 41.49 | $42.62 | 825792 |
| 2022-03-01 | 41.38 | $42.58 | 690500 |
| 2022-02-28 | 41.25 | $41.23 | 927915 |
| 2022-02-25 | 41.25 | $40.15 | 1.0M |
| 2022-02-24 | 41.37 | $38.15 | 1.9M |
| 2022-02-23 | 41.71 | $40.33 | 761100 |
| 2022-02-22 | 41.85 | $40.83 | 859707 |
| 2022-02-18 | 41.96 | $40.57 | 377911 |
| 2022-02-17 | 42.10 | $41.20 | 488900 |
| 2022-02-16 | 42.20 | $41.16 | 404500 |
| 2022-02-15 | 42.31 | $41.05 | 448900 |
| 2022-02-14 | 42.44 | $41.31 | 435000 |
| 2022-02-11 | 42.56 | $43.18 | 793916 |
| 2022-02-10 | 42.49 | $41.38 | 791100 |
| 2022-02-09 | 42.61 | $40.65 | 414700 |
| 2022-02-08 | 42.82 | $39.63 | 869666 |
| 2022-02-07 | 43.15 | $43.05 | 715000 |
| 2022-02-04 | 43.16 | $44.12 | 395740 |
| 2022-02-03 | 43.06 | $43.83 | 516246 |
| 2022-02-02 | 42.98 | $45.23 | 851024 |
| 2022-02-01 | 42.75 | $45.31 | 1.3M |
| 2022-01-31 | 42.48 | $42.62 | 433215 |
| 2022-01-28 | 42.46 | $42.49 | 316100 |
| 2022-01-27 | 42.46 | $41.92 | 404336 |
| 2022-01-26 | 42.52 | $41.61 | 867703 |
| 2022-01-25 | 42.61 | $41.15 | 1.1M |
| 2022-01-24 | 42.76 | $40.39 | 907527 |
| 2022-01-21 | 43.01 | $40.91 | 1.3M |
| 2022-01-20 | 43.24 | $42.86 | 925456 |
| 2022-01-19 | 43.28 | $43.05 | 554560 |
| 2022-01-18 | 43.30 | $43.48 | 643718 |
| 2022-01-14 | 43.28 | $44.11 | 562900 |
| 2022-01-13 | 43.19 | $44.34 | 899900 |
| 2022-01-12 | 43.07 | $43.86 | 928931 |
| 2022-01-11 | 42.99 | $44.32 | 1.1M |
| 2022-01-10 | 42.85 | $42.28 | 768609 |
| 2022-01-07 | 42.91 | $43.18 | 496605 |
| 2022-01-06 | 42.88 | $43.44 | 1.1M |
| 2022-01-05 | 42.82 | $43.24 | 958100 |
| 2022-01-04 | 42.78 | $44.97 | 1.3M |
| 2022-01-03 | 42.55 | $44.09 | 998426 |
| 2021-12-31 | 42.38 | $42.71 | 228800 |
| 2021-12-30 | 42.35 | $42.43 | 338900 |
| 2021-12-29 | 42.34 | $43.19 | 289300 |
| 2021-12-28 | 42.25 | $42.86 | 359910 |
| 2021-12-27 | 42.19 | $43.56 | 452300 |
| 2021-12-23 | 42.04 | $41.65 | 523444 |
| 2021-12-22 | 42.09 | $41.39 | 513443 |
| 2021-12-21 | 42.16 | $41.01 | 682309 |
| 2021-12-20 | 42.28 | $38.63 | 1.8M |
| 2021-12-17 | 42.66 | $42.45 | 3.1M |
| 2021-12-16 | 42.69 | $42.21 | 704346 |
| 2021-12-15 | 42.74 | $42.56 | 802804 |
| 2021-12-14 | 42.75 | $42.25 | 742532 |
| 2021-12-13 | 42.81 | $42.72 | 667303 |
| 2021-12-10 | 42.82 | $44.76 | 657329 |
| 2021-12-09 | 42.61 | $44.78 | 810800 |
| 2021-12-08 | 42.38 | $44.93 | 725824 |
| 2021-12-07 | 42.12 | $43.52 | 639700 |
| 2021-12-06 | 41.97 | $42.86 | 565600 |
| 2021-12-03 | 41.88 | $40.55 | 564318 |
| 2021-12-02 | 42.01 | $41.17 | 623933 |
| 2021-12-01 | 42.10 | $39.92 | 640427 |
| 2021-11-30 | 42.33 | $39.07 | 799600 |
| 2021-11-29 | 42.68 | $40.05 | 484400 |
| 2021-11-26 | 42.95 | $40.35 | 354033 |
| 2021-11-24 | 43.23 | $42.58 | 315300 |
| 2021-11-23 | 43.30 | $41.79 | 576400 |
| 2021-11-22 | 43.45 | $41.52 | 386914 |
| 2021-11-19 | 43.66 | $40.54 | 1.2M |
| 2021-11-18 | 43.99 | $42.41 | 420900 |
| 2021-11-17 | 44.15 | $42.93 | 519944 |
| 2021-11-16 | 44.28 | $44.07 | 703400 |
| 2021-11-15 | 44.30 | $44.37 | 406300 |
| 2021-11-12 | 44.30 | $43.45 | 556933 |
| 2021-11-11 | 44.38 | $45.37 | 1.4M |
| 2021-11-10 | 44.28 | $44.30 | 640701 |
| 2021-11-09 | 44.28 | $45.47 | 513200 |
| 2021-11-08 | 44.15 | $45.92 | 439221 |
| 2021-11-05 | 43.97 | $45.81 | 544400 |
| 2021-11-04 | 43.77 | $44.94 | 448900 |
| 2021-11-03 | 43.65 | $45.29 | 471400 |
| 2021-11-02 | 43.48 | $45.56 | 324200 |
| 2021-11-01 | 43.26 | $46.01 | 462900 |
| 2021-10-29 | 42.97 | $46.13 | 1.1M |
| 2021-10-28 | 42.64 | $44.54 | 475332 |
| 2021-10-27 | 42.44 | $43.05 | 350400 |
| 2021-10-26 | 42.37 | $44.49 | 708707 |
| 2021-10-25 | 42.15 | $44.57 | 1.0M |
| 2021-10-22 | 41.89 | $43.59 | 745901 |
| 2021-10-21 | 41.71 | $43.94 | 1.2M |
| 2021-10-20 | 41.48 | $44.54 | 1.4M |
| 2021-10-19 | 41.16 | $42.58 | 531505 |
| 2021-10-18 | 41.01 | $42.57 | 1.2M |
| 2021-10-15 | 40.84 | $42.49 | 587448 |
| 2021-10-14 | 40.67 | $42.89 | 576708 |
| 2021-10-13 | 40.44 | $42.43 | 1.2M |
| 2021-10-12 | 40.23 | $40.91 | 285803 |
| 2021-10-11 | 40.16 | $40.38 | 323700 |
| 2021-10-08 | 40.13 | $40.34 | 383726 |
| 2021-10-07 | 40.11 | $40.81 | 715400 |
| 2021-10-06 | 40.04 | $39.25 | 892229 |
| 2021-10-05 | 40.12 | $41.32 | 1.9M |
| 2021-10-04 | 39.99 | $40.96 | 1.1M |
| 2021-10-01 | 39.89 | $41.94 | 2.1M |
| 2021-09-30 | 39.68 | $41.00 | 1.3M |
| 2021-09-29 | 39.54 | $40.94 | 764404 |
| 2021-09-28 | 39.39 | $40.88 | 1.2M |
| 2021-09-27 | 39.23 | $40.41 | 1.2M |
| 2021-09-24 | 39.11 | $41.29 | 1.2M |
| 2021-09-23 | 38.88 | $42.62 | 636200 |
| 2021-09-22 | 38.48 | $42.05 | 1.4M |
| 2021-09-21 | 38.11 | $41.60 | 1.1M |
| 2021-09-20 | 37.74 | $41.00 | 1.4M |
| 2021-09-17 | 37.40 | $43.00 | 6.7M |
| 2021-09-16 | 36.81 | $42.17 | 1.7M |
| 2021-09-15 | 36.24 | $42.20 | 2.2M |
| 2021-09-14 | 35.62 | $41.39 | 1.0M |
| 2021-09-13 | 35.01 | $42.35 | 1.2M |
| 2021-09-10 | 34.24 | $39.33 | 1.3M |
| 2021-09-09 | 33.70 | $39.00 | 1.6M |
| 2021-09-08 | 33.14 | $37.87 | 1.5M |
| 2021-09-07 | 32.65 | $38.33 | 2.4M |
| 2021-09-03 | 32.05 | $36.75 | 1.6M |
| 2021-09-02 | 31.55 | $36.83 | 1.7M |
| 2021-09-01 | 31.00 | $35.39 | 944308 |
| 2021-08-31 | 30.54 | $34.23 | 1.2M |
| 2021-08-30 | 30.15 | $33.46 | 870002 |
| 2021-08-27 | 29.80 | $33.49 | 915800 |
| 2021-08-26 | 29.41 | $31.19 | 960633 |
| 2021-08-25 | 29.22 | $30.41 | 640402 |
| 2021-08-24 | 29.10 | $30.61 | 1.2M |
| 2021-08-23 | 28.94 | $30.00 | 555500 |
| 2021-08-20 | 28.83 | $28.58 | 585727 |
| 2021-08-19 | 28.85 | $28.18 | 719800 |
| 2021-08-18 | 28.92 | $28.74 | 246448 |
| 2021-08-17 | 28.94 | $29.54 | 352704 |
| 2021-08-16 | 28.88 | $29.38 | 268909 |
| 2021-08-13 | 28.83 | $29.77 | 311743 |
| 2021-08-12 | 28.73 | $30.00 | 300300 |
| 2021-08-11 | 28.59 | $30.09 | 218600 |
| 2021-08-10 | 28.44 | $29.82 | 248847 |
| 2021-08-09 | 28.29 | $29.92 | 428917 |
| 2021-08-06 | 28.12 | $30.25 | 1.1M |
| 2021-08-05 | 27.89 | $27.42 | 266970 |
| 2021-08-04 | 27.94 | $26.76 | 302706 |
| 2021-08-03 | 28.07 | $27.94 | 370900 |
| 2021-08-02 | 28.08 | $27.89 | 376242 |
| 2021-07-30 | 28.10 | $28.11 | 293200 |
| 2021-07-29 | 28.10 | $28.36 | 410300 |
| 2021-07-28 | 28.07 | $28.09 | 255000 |
| 2021-07-27 | 28.07 | $27.09 | 262621 |
| 2021-07-26 | 28.18 | $27.54 | 162600 |
| 2021-07-23 | 28.24 | $26.43 | 259900 |
| 2021-07-22 | 28.43 | $26.04 | 311100 |
| 2021-07-21 | 28.68 | $26.78 | 202200 |
| 2021-07-20 | 28.89 | $25.37 | 268300 |
| 2021-07-19 | 29.26 | $25.28 | 529201 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
52.41
2026-07-16
Close Price
$52.27
Vol: 14313
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.34
Average
47.50
Maximum
66.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 52.41 | $52.27 | 14313 |
| 2026-07-15 | 52.48 | $52.27 | 712500 |
| 2026-07-14 | 52.58 | $52.32 | 773039 |
| 2026-07-13 | 52.70 | $53.34 | 731997 |
| 2026-07-10 | 52.74 | $52.47 | 543733 |
| 2026-07-09 | 52.89 | $52.63 | 796720 |
| 2026-07-08 | 53.06 | $52.62 | 736900 |
| 2026-07-07 | 53.26 | $51.07 | 769035 |
| 2026-07-06 | 53.64 | $50.32 | 571218 |
| 2026-07-02 | 54.15 | $51.26 | 688045 |
| 2026-07-01 | 54.62 | $51.75 | 999255 |
| 2026-06-30 | 55.09 | $52.87 | 913700 |
| 2026-06-29 | 55.49 | $52.60 | 793231 |
| 2026-06-26 | 55.96 | $53.71 | 1.9M |
| 2026-06-25 | 56.35 | $53.78 | 745124 |
| 2026-06-24 | 56.76 | $53.42 | 1.4M |
| 2026-06-23 | 57.24 | $52.90 | 788035 |
| 2026-06-22 | 57.82 | $54.81 | 1.2M |
| 2026-06-18 | 58.25 | $55.30 | 1.7M |
| 2026-06-17 | 58.67 | $55.35 | 667400 |
| 2026-06-16 | 59.11 | $56.25 | 667500 |
| 2026-06-15 | 59.50 | $56.59 | 712453 |
| 2026-06-12 | 59.88 | $58.61 | 481800 |
| 2026-06-11 | 60.07 | $56.86 | 728100 |
| 2026-06-10 | 60.44 | $58.87 | 584690 |
| 2026-06-09 | 60.62 | $58.45 | 882471 |
| 2026-06-08 | 60.85 | $60.00 | 531800 |
| 2026-06-05 | 60.93 | $58.34 | 635133 |
| 2026-06-04 | 61.17 | $61.00 | 768408 |
| 2026-06-03 | 61.17 | $62.20 | 669225 |
| 2026-06-02 | 61.09 | $61.71 | 583300 |
| 2026-06-01 | 61.09 | $61.60 | 803626 |
| 2026-05-29 | 61.13 | $59.29 | 1.3M |
| 2026-05-28 | 61.44 | $60.96 | 792310 |
| 2026-05-27 | 61.62 | $59.75 | 484935 |
| 2026-05-26 | 61.95 | $61.24 | 547649 |
| 2026-05-22 | 62.15 | $62.04 | 592302 |
| 2026-05-21 | 62.30 | $62.26 | 863085 |
| 2026-05-20 | 62.43 | $61.87 | 525126 |
| 2026-05-19 | 62.62 | $62.47 | 502800 |
| 2026-05-18 | 62.76 | $62.50 | 580837 |
| 2026-05-15 | 62.89 | $61.14 | 691900 |
| 2026-05-14 | 63.16 | $59.84 | 516300 |
| 2026-05-13 | 63.59 | $59.32 | 1.1M |
| 2026-05-12 | 64.09 | $59.68 | 908000 |
| 2026-05-11 | 64.58 | $59.68 | 1.9M |
| 2026-05-08 | 65.09 | $58.92 | 1.4M |
| 2026-05-07 | 65.71 | $61.12 | 1.4M |
| 2026-05-06 | 66.15 | $61.46 | 1.9M |
| 2026-05-05 | 66.58 | $70.13 | 822256 |
| 2026-05-04 | 66.17 | $69.17 | 811900 |
| 2026-05-01 | 65.85 | $68.37 | 644442 |
| 2026-04-30 | 65.61 | $68.26 | 654143 |
| 2026-04-29 | 65.36 | $68.01 | 592000 |
| 2026-04-28 | 65.14 | $66.61 | 583700 |
| 2026-04-27 | 65.07 | $65.30 | 428217 |
| 2026-04-24 | 65.14 | $64.74 | 343201 |
| 2026-04-23 | 65.27 | $65.26 | 659918 |
| 2026-04-22 | 65.37 | $64.65 | 533045 |
| 2026-04-21 | 65.52 | $63.92 | 695744 |
| 2026-04-20 | 65.75 | $62.18 | 601000 |
| 2026-04-17 | 66.15 | $62.74 | 1.2M |
| 2026-04-16 | 66.49 | $66.87 | 707640 |
| 2026-04-15 | 66.43 | $64.93 | 539467 |
| 2026-04-14 | 66.55 | $63.70 | 662724 |
| 2026-04-13 | 66.79 | $65.35 | 1.0M |
| 2026-04-10 | 66.84 | $66.55 | 708300 |
| 2026-04-09 | 66.77 | $66.00 | 1.0M |
| 2026-04-08 | 66.73 | $66.41 | 890342 |
| 2026-04-07 | 66.62 | $68.55 | 768943 |
| 2026-04-06 | 66.30 | $67.71 | 678500 |
| 2026-04-02 | 66.03 | $67.72 | 685149 |
| 2026-04-01 | 65.75 | $66.03 | 992133 |
| 2026-03-31 | 65.61 | $69.22 | 2.1M |
| 2026-03-30 | 65.13 | $68.89 | 1.6M |
| 2026-03-27 | 64.64 | $68.87 | 915572 |
| 2026-03-26 | 64.10 | $67.96 | 917400 |
| 2026-03-25 | 63.60 | $66.96 | 1.1M |
| 2026-03-24 | 63.16 | $65.33 | 1.3M |
| 2026-03-23 | 62.83 | $63.85 | 1.3M |
| 2026-03-20 | 62.62 | $63.56 | 2.7M |
| 2026-03-19 | 62.42 | $62.91 | 1.5M |
| 2026-03-18 | 62.26 | $64.20 | 1.8M |
| 2026-03-17 | 61.95 | $63.95 | 1.3M |
| 2026-03-16 | 61.62 | $62.98 | 1.6M |
| 2026-03-13 | 61.37 | $61.47 | 1.2M |
| 2026-03-12 | 61.22 | $62.12 | 1.9M |
| 2026-03-11 | 60.99 | $62.83 | 875314 |
| 2026-03-10 | 60.66 | $61.64 | 1.3M |
| 2026-03-09 | 60.41 | $64.04 | 1.3M |
| 2026-03-06 | 59.89 | $64.74 | 1.3M |
| 2026-03-05 | 59.25 | $63.55 | 1.2M |
| 2026-03-04 | 58.69 | $62.05 | 813800 |
| 2026-03-03 | 58.23 | $60.47 | 1.2M |
| 2026-03-02 | 57.89 | $61.51 | 1.2M |
| 2026-02-27 | 57.41 | $58.84 | 804100 |
| 2026-02-26 | 57.16 | $57.33 | 682000 |
| 2026-02-25 | 57.02 | $58.12 | 444300 |
| 2026-02-24 | 56.76 | $58.28 | 646203 |
| 2026-02-23 | 56.45 | $58.15 | 732144 |
| 2026-02-20 | 56.11 | $59.22 | 740300 |
| 2026-02-19 | 55.63 | $59.40 | 877300 |
| 2026-02-18 | 55.07 | $57.94 | 645400 |
| 2026-02-17 | 54.61 | $56.62 | 536059 |
| 2026-02-13 | 54.22 | $56.92 | 420535 |
| 2026-02-12 | 53.77 | $55.71 | 727442 |
| 2026-02-11 | 53.39 | $56.78 | 546100 |
| 2026-02-10 | 52.86 | $54.80 | 537847 |
| 2026-02-09 | 52.48 | $55.81 | 395704 |
| 2026-02-06 | 51.95 | $55.42 | 555900 |
| 2026-02-05 | 51.41 | $53.88 | 694421 |
| 2026-02-04 | 50.98 | $55.91 | 985500 |
| 2026-02-03 | 50.31 | $54.24 | 798113 |
| 2026-02-02 | 49.76 | $52.86 | 1.5M |
| 2026-01-30 | 49.30 | $53.50 | 1.1M |
| 2026-01-29 | 48.75 | $52.36 | 926842 |
| 2026-01-28 | 48.26 | $50.88 | 1.0M |
| 2026-01-27 | 47.89 | $50.68 | 575845 |
| 2026-01-26 | 47.51 | $49.63 | 699000 |
| 2026-01-23 | 47.20 | $49.08 | 709730 |
| 2026-01-22 | 46.92 | $49.51 | 684750 |
| 2026-01-21 | 46.56 | $48.97 | 1.7M |
| 2026-01-20 | 46.24 | $47.40 | 1.2M |
| 2026-01-16 | 46.04 | $47.94 | 1.1M |
| 2026-01-15 | 45.79 | $47.21 | 658700 |
| 2026-01-14 | 45.59 | $48.31 | 1.4M |
| 2026-01-13 | 45.28 | $46.08 | 746416 |
| 2026-01-12 | 45.19 | $45.41 | 650026 |
| 2026-01-09 | 45.18 | $45.54 | 861900 |
| 2026-01-08 | 45.16 | $46.58 | 955338 |
| 2026-01-07 | 45.05 | $44.78 | 751545 |
| 2026-01-06 | 45.12 | $46.40 | 1.0M |
| 2026-01-05 | 45.04 | $45.52 | 1.0M |
| 2026-01-02 | 45.06 | $46.39 | 654800 |
| 2025-12-31 | 45.00 | $44.71 | 903808 |
| 2025-12-30 | 45.11 | $44.68 | 678200 |
| 2025-12-29 | 45.24 | $44.71 | 638300 |
| 2025-12-26 | 45.38 | $44.06 | 517223 |
| 2025-12-24 | 45.60 | $44.04 | 434531 |
| 2025-12-23 | 45.83 | $43.98 | 830188 |
| 2025-12-22 | 46.07 | $43.55 | 1.2M |
| 2025-12-19 | 46.37 | $43.60 | 3.2M |
| 2025-12-18 | 46.68 | $44.13 | 1.5M |
| 2025-12-17 | 46.96 | $45.49 | 1.0M |
| 2025-12-16 | 47.11 | $44.64 | 882737 |
| 2025-12-15 | 47.36 | $46.79 | 1.0M |
| 2025-12-12 | 47.42 | $48.32 | 730900 |
| 2025-12-11 | 47.34 | $47.14 | 592200 |
| 2025-12-10 | 47.36 | $47.58 | 991701 |
| 2025-12-09 | 47.35 | $47.46 | 576237 |
| 2025-12-08 | 47.35 | $47.26 | 660419 |
| 2025-12-05 | 47.37 | $47.64 | 682101 |
| 2025-12-04 | 47.34 | $47.74 | 596215 |
| 2025-12-03 | 47.29 | $47.74 | 816520 |
| 2025-12-02 | 47.24 | $47.43 | 652800 |
| 2025-12-01 | 47.21 | $47.31 | 847310 |
| 2025-11-28 | 47.20 | $47.78 | 583526 |
| 2025-11-26 | 47.14 | $46.90 | 1.2M |
| 2025-11-25 | 47.16 | $46.36 | 690246 |
| 2025-11-24 | 47.24 | $46.63 | 578890 |
| 2025-11-21 | 47.29 | $46.25 | 1.2M |
| 2025-11-20 | 47.39 | $46.12 | 1.1M |
| 2025-11-19 | 47.51 | $47.55 | 749029 |
| 2025-11-18 | 47.49 | $47.98 | 701814 |
| 2025-11-17 | 47.42 | $47.78 | 1.1M |
| 2025-11-14 | 47.37 | $48.83 | 1.2M |
| 2025-11-13 | 47.21 | $48.88 | 1.4M |
| 2025-11-12 | 47.04 | $47.71 | 1.1M |
| 2025-11-11 | 46.98 | $48.08 | 803403 |
| 2025-11-10 | 46.89 | $47.10 | 856610 |
| 2025-11-07 | 46.90 | $46.17 | 780200 |
| 2025-11-06 | 47.01 | $46.13 | 943900 |
| 2025-11-05 | 47.15 | $46.27 | 1.9M |
| 2025-11-04 | 47.32 | $46.65 | 871500 |
| 2025-11-03 | 47.48 | $47.16 | 736423 |
| 2025-10-31 | 47.61 | $47.17 | 657500 |
| 2025-10-30 | 47.78 | $46.88 | 732221 |
| 2025-10-29 | 47.99 | $46.87 | 769300 |
| 2025-10-28 | 48.24 | $46.92 | 853603 |
| 2025-10-27 | 48.51 | $47.34 | 446900 |
| 2025-10-24 | 48.77 | $47.57 | 536252 |
| 2025-10-23 | 49.05 | $48.59 | 743825 |
| 2025-10-22 | 49.27 | $46.99 | 708200 |
| 2025-10-21 | 49.69 | $46.57 | 747012 |
| 2025-10-20 | 50.19 | $46.99 | 920634 |
| 2025-10-17 | 50.68 | $47.28 | 665000 |
| 2025-10-16 | 51.19 | $46.91 | 776400 |
| 2025-10-15 | 51.77 | $47.94 | 602804 |
| 2025-10-14 | 52.31 | $48.24 | 916700 |
| 2025-10-13 | 52.86 | $49.78 | 843400 |
| 2025-10-10 | 53.29 | $48.75 | 1.4M |
| 2025-10-09 | 53.84 | $51.92 | 880503 |
| 2025-10-08 | 54.09 | $53.36 | 1.1M |
| 2025-10-07 | 54.20 | $53.61 | 1.5M |
| 2025-10-06 | 54.28 | $52.17 | 1.1M |
| 2025-10-03 | 54.48 | $52.84 | 748620 |
| 2025-10-02 | 54.59 | $52.06 | 665923 |
| 2025-10-01 | 54.78 | $53.20 | 870843 |
| 2025-09-30 | 54.84 | $53.18 | 920710 |
| 2025-09-29 | 54.89 | $53.87 | 853200 |
| 2025-09-26 | 54.86 | $56.44 | 719420 |
| 2025-09-25 | 54.54 | $56.11 | 890200 |
| 2025-09-24 | 54.23 | $56.12 | 955770 |
| 2025-09-23 | 53.88 | $55.06 | 1.3M |
| 2025-09-22 | 53.62 | $54.74 | 1.2M |
| 2025-09-19 | 53.36 | $55.00 | 2.3M |
| 2025-09-18 | 53.04 | $57.58 | 1.2M |
| 2025-09-17 | 52.43 | $57.82 | 1.5M |
| 2025-09-16 | 51.74 | $56.07 | 1.6M |
| 2025-09-15 | 51.19 | $56.33 | 2.7M |
| 2025-09-12 | 50.57 | $53.01 | 969930 |
| 2025-09-11 | 50.25 | $52.42 | 855328 |
| 2025-09-10 | 49.97 | $52.82 | 1.3M |
| 2025-09-09 | 49.63 | $51.05 | 1.2M |
| 2025-09-08 | 49.44 | $49.52 | 1.0M |
| 2025-09-05 | 49.39 | $49.03 | 960000 |
| 2025-09-04 | 49.37 | $51.55 | 1.5M |
| 2025-09-03 | 49.10 | $49.20 | 1.1M |
| 2025-09-02 | 49.05 | $50.01 | 530319 |
| 2025-08-29 | 48.91 | $49.68 | 565704 |
| 2025-08-28 | 48.78 | $49.68 | 691804 |
| 2025-08-27 | 48.65 | $49.86 | 745100 |
| 2025-08-26 | 48.50 | $49.66 | 963108 |
| 2025-08-25 | 48.37 | $49.90 | 583400 |
| 2025-08-22 | 48.22 | $49.91 | 672711 |
| 2025-08-21 | 48.06 | $48.09 | 646200 |
| 2025-08-20 | 48.09 | $47.72 | 800233 |
| 2025-08-19 | 48.16 | $47.38 | 1.1M |
| 2025-08-18 | 48.27 | $48.26 | 597943 |
| 2025-08-15 | 48.30 | $48.23 | 705400 |
| 2025-08-14 | 48.35 | $48.99 | 669300 |
| 2025-08-13 | 48.32 | $48.67 | 750700 |
| 2025-08-12 | 48.31 | $48.50 | 1.1M |
| 2025-08-11 | 48.30 | $47.32 | 877424 |
| 2025-08-08 | 48.42 | $47.55 | 729800 |
| 2025-08-07 | 48.51 | $47.12 | 740405 |
| 2025-08-06 | 48.65 | $48.79 | 1.5M |
| 2025-08-05 | 48.62 | $47.80 | 1.0M |
| 2025-08-04 | 48.69 | $47.19 | 1.1M |
| 2025-08-01 | 48.81 | $46.82 | 778839 |
| 2025-07-31 | 48.97 | $48.18 | 722363 |
| 2025-07-30 | 48.99 | $48.76 | 1.1M |
| 2025-07-29 | 48.94 | $50.22 | 861600 |
| 2025-07-28 | 48.74 | $50.93 | 1.1M |
| 2025-07-25 | 48.44 | $49.41 | 563454 |
| 2025-07-24 | 48.27 | $50.00 | 898348 |
| 2025-07-23 | 48.01 | $49.34 | 1.1M |
| 2025-07-22 | 47.81 | $48.98 | 952914 |
| 2025-07-21 | 47.62 | $48.36 | 1.4M |
| 2025-07-18 | 47.49 | $51.26 | 2.4M |
| 2025-07-17 | 47.05 | $48.03 | 828350 |
| 2025-07-16 | 46.92 | $46.61 | 597428 |
| 2025-07-15 | 46.93 | $47.06 | 840900 |
| 2025-07-14 | 46.89 | $47.60 | 467900 |
| 2025-07-11 | 46.80 | $47.85 | 803638 |
| 2025-07-10 | 46.67 | $48.24 | 697273 |
| 2025-07-09 | 46.49 | $47.76 | 923246 |
| 2025-07-08 | 46.35 | $47.39 | 813900 |
| 2025-07-07 | 46.23 | $46.43 | 489738 |
| 2025-07-03 | 46.18 | $47.19 | 453538 |
| 2025-07-02 | 46.05 | $46.80 | 969043 |
| 2025-07-01 | 45.96 | $46.11 | 1.7M |
| 2025-06-30 | 45.92 | $45.67 | 1.1M |
| 2025-06-27 | 45.92 | $45.67 | 2.1M |
| 2025-06-26 | 45.90 | $45.68 | 454000 |
| 2025-06-25 | 45.87 | $45.02 | 494300 |
| 2025-06-24 | 45.89 | $45.73 | 678342 |
| 2025-06-23 | 45.82 | $46.34 | 1.1M |
| 2025-06-20 | 45.68 | $46.61 | 2.6M |
| 2025-06-18 | 45.49 | $46.05 | 906307 |
| 2025-06-17 | 45.34 | $47.09 | 803300 |
| 2025-06-16 | 45.07 | $47.10 | 598725 |
| 2025-06-13 | 44.78 | $47.27 | 911607 |
| 2025-06-12 | 44.46 | $46.26 | 519026 |
| 2025-06-11 | 44.22 | $46.21 | 766740 |
| 2025-06-10 | 43.97 | $45.34 | 828732 |
| 2025-06-09 | 43.79 | $44.76 | 654800 |
| 2025-06-06 | 43.65 | $44.64 | 691100 |
| 2025-06-05 | 43.50 | $43.99 | 763900 |
| 2025-06-04 | 43.38 | $44.29 | 610644 |
| 2025-06-03 | 43.20 | $45.67 | 1.4M |
| 2025-06-02 | 42.83 | $44.99 | 1.8M |
| 2025-05-30 | 42.48 | $44.17 | 1.9M |
| 2025-05-29 | 42.18 | $42.69 | 524715 |
| 2025-05-28 | 41.97 | $42.51 | 582751 |
| 2025-05-27 | 41.74 | $42.69 | 750000 |
| 2025-05-23 | 41.47 | $42.09 | 441800 |
| 2025-05-22 | 41.22 | $42.25 | 628305 |
| 2025-05-21 | 40.92 | $42.41 | 930300 |
| 2025-05-20 | 40.58 | $43.36 | 1.4M |
| 2025-05-19 | 40.10 | $43.20 | 1.2M |
| 2025-05-16 | 39.59 | $42.60 | 508900 |
| 2025-05-15 | 39.11 | $43.16 | 549300 |
| 2025-05-14 | 38.54 | $43.78 | 807200 |
| 2025-05-13 | 37.86 | $43.80 | 1.1M |
| 2025-05-12 | 37.14 | $42.16 | 1.1M |
| 2025-05-09 | 36.53 | $40.58 | 933029 |
| 2025-05-08 | 36.04 | $40.71 | 923800 |
| 2025-05-07 | 35.52 | $38.47 | 1.9M |
| 2025-05-06 | 35.18 | $35.51 | 650200 |
| 2025-05-05 | 35.12 | $34.94 | 725534 |
| 2025-05-02 | 35.11 | $36.22 | 587945 |
| 2025-05-01 | 35.00 | $35.41 | 569443 |
| 2025-04-30 | 35.02 | $34.51 | 852800 |
| 2025-04-29 | 35.17 | $35.22 | 501355 |
| 2025-04-28 | 35.30 | $35.74 | 648300 |
| 2025-04-25 | 35.42 | $35.62 | 884200 |
| 2025-04-24 | 35.59 | $35.36 | 621020 |
| 2025-04-23 | 35.82 | $34.87 | 632207 |
| 2025-04-22 | 36.15 | $34.99 | 735200 |
| 2025-04-21 | 36.51 | $34.32 | 739604 |
| 2025-04-17 | 36.98 | $35.68 | 528700 |
| 2025-04-16 | 37.36 | $34.63 | 476500 |
| 2025-04-15 | 37.89 | $34.42 | 727439 |
| 2025-04-14 | 38.48 | $34.39 | 679609 |
| 2025-04-11 | 39.12 | $34.33 | 875815 |
| 2025-04-10 | 39.80 | $33.49 | 855503 |
| 2025-04-09 | 40.61 | $36.47 | 1.4M |
| 2025-04-08 | 41.17 | $32.40 | 1.3M |
| 2025-04-07 | 42.16 | $34.22 | 1.3M |
| 2025-04-04 | 43.01 | $34.83 | 1.5M |
| 2025-04-03 | 43.83 | $40.58 | 619000 |
| 2025-04-02 | 44.11 | $45.63 | 803600 |
| 2025-04-01 | 43.89 | $45.31 | 1.0M |
| 2025-03-31 | 43.66 | $43.97 | 786400 |
| 2025-03-28 | 43.55 | $43.83 | 898600 |
| 2025-03-27 | 43.45 | $44.24 | 759900 |
| 2025-03-26 | 43.31 | $44.51 | 576603 |
| 2025-03-25 | 43.15 | $43.99 | 669200 |
| 2025-03-24 | 43.04 | $44.04 | 810350 |
| 2025-03-21 | 42.95 | $43.76 | 13.1M |
| 2025-03-20 | 42.90 | $44.42 | 1.0M |
| 2025-03-19 | 42.80 | $44.82 | 1.0M |
| 2025-03-18 | 42.69 | $43.55 | 1.2M |
| 2025-03-17 | 42.72 | $43.17 | 1.9M |
| 2025-03-14 | 42.81 | $43.60 | 780413 |
| 2025-03-13 | 42.87 | $42.05 | 817200 |
| 2025-03-12 | 43.09 | $42.65 | 1.1M |
| 2025-03-11 | 43.29 | $42.90 | 1.3M |
| 2025-03-10 | 43.49 | $41.53 | 980203 |
| 2025-03-07 | 43.84 | $41.49 | 877835 |
| 2025-03-06 | 44.23 | $40.97 | 1.1M |
| 2025-03-05 | 44.71 | $40.27 | 1.3M |
| 2025-03-04 | 45.29 | $39.17 | 1.4M |
| 2025-03-03 | 46.02 | $39.73 | 1.6M |
| 2025-02-28 | 46.74 | $44.62 | 719239 |
| 2025-02-27 | 47.02 | $44.68 | 693000 |
| 2025-02-26 | 47.33 | $45.18 | 534435 |
| 2025-02-25 | 47.62 | $45.52 | 718749 |
| 2025-02-24 | 47.91 | $46.52 | 594600 |
| 2025-02-21 | 48.13 | $47.35 | 725221 |
| 2025-02-20 | 48.29 | $48.78 | 508309 |
| 2025-02-19 | 48.35 | $48.69 | 672243 |
| 2025-02-18 | 48.45 | $48.24 | 850833 |
| 2025-02-14 | 48.61 | $48.23 | 1.0M |
| 2025-02-13 | 48.80 | $46.29 | 642600 |
| 2025-02-12 | 49.21 | $45.79 | 626100 |
| 2025-02-11 | 49.71 | $48.21 | 468563 |
| 2025-02-10 | 50.00 | $48.57 | 797800 |
| 2025-02-07 | 50.28 | $46.94 | 560033 |
| 2025-02-06 | 50.75 | $47.95 | 616032 |
| 2025-02-05 | 51.14 | $48.16 | 654008 |
| 2025-02-04 | 51.53 | $48.57 | 536700 |
| 2025-02-03 | 51.89 | $48.53 | 510300 |
| 2025-01-31 | 52.28 | $49.20 | 797317 |
| 2025-01-30 | 52.61 | $51.02 | 337607 |
| 2025-01-29 | 52.77 | $51.00 | 434844 |
| 2025-01-28 | 52.93 | $51.09 | 413900 |
| 2025-01-27 | 53.08 | $51.09 | 600200 |
| 2025-01-24 | 53.23 | $52.51 | 444000 |
| 2025-01-23 | 53.24 | $53.26 | 800031 |
| 2025-01-22 | 53.16 | $54.26 | 539800 |
| 2025-01-21 | 52.97 | $54.42 | 972917 |
| 2025-01-17 | 52.76 | $53.62 | 777026 |
| 2025-01-16 | 52.61 | $53.97 | 511300 |
| 2025-01-15 | 52.44 | $54.10 | 615702 |
| 2025-01-14 | 52.25 | $53.87 | 919000 |
| 2025-01-13 | 52.09 | $54.26 | 927344 |
| 2025-01-10 | 51.91 | $52.73 | 1.1M |
| 2025-01-08 | 51.88 | $52.63 | 1.9M |
| 2025-01-07 | 51.88 | $52.49 | 574721 |
| 2025-01-06 | 51.90 | $52.20 | 611345 |
| 2025-01-03 | 51.96 | $51.94 | 699024 |
| 2025-01-02 | 52.07 | $52.01 | 744116 |
| 2024-12-31 | 52.19 | $51.89 | 1.0M |
| 2024-12-30 | 52.34 | $50.52 | 481726 |
| 2024-12-27 | 52.67 | $50.23 | 495778 |
| 2024-12-26 | 53.07 | $51.20 | 380700 |
| 2024-12-24 | 53.41 | $51.50 | 252048 |
| 2024-12-23 | 53.75 | $50.78 | 433800 |
| 2024-12-20 | 54.20 | $50.56 | 3.5M |
| 2024-12-19 | 54.71 | $50.98 | 825229 |
| 2024-12-18 | 55.22 | $51.17 | 781656 |
| 2024-12-17 | 55.74 | $53.26 | 694323 |
| 2024-12-16 | 56.09 | $53.81 | 552300 |
| 2024-12-13 | 56.39 | $54.92 | 497742 |
| 2024-12-12 | 56.60 | $55.24 | 714000 |
| 2024-12-11 | 56.80 | $56.82 | 699400 |
| 2024-12-10 | 56.85 | $54.83 | 491700 |
| 2024-12-09 | 57.11 | $56.36 | 812521 |
| 2024-12-06 | 57.23 | $53.60 | 534747 |
| 2024-12-05 | 57.63 | $55.32 | 601800 |
| 2024-12-04 | 57.87 | $55.02 | 486050 |
| 2024-12-03 | 58.13 | $57.33 | 576818 |
| 2024-12-02 | 58.15 | $57.35 | 637900 |
| 2024-11-29 | 58.15 | $59.16 | 321419 |
| 2024-11-27 | 57.94 | $58.47 | 400200 |
| 2024-11-26 | 57.76 | $58.56 | 572600 |
| 2024-11-25 | 57.55 | $58.05 | 789674 |
| 2024-11-22 | 57.35 | $59.59 | 539300 |
| 2024-11-21 | 56.98 | $59.58 | 585115 |
| 2024-11-20 | 56.57 | $58.16 | 462948 |
| 2024-11-19 | 56.28 | $57.67 | 357620 |
| 2024-11-18 | 56.01 | $57.27 | 426730 |
| 2024-11-15 | 55.75 | $56.57 | 595351 |
| 2024-11-14 | 55.52 | $58.41 | 508513 |
| 2024-11-13 | 55.10 | $57.48 | 618118 |
| 2024-11-12 | 54.74 | $58.51 | 777900 |
| 2024-11-11 | 54.24 | $59.24 | 890300 |
| 2024-11-08 | 53.64 | $56.93 | 757800 |
| 2024-11-07 | 53.25 | $56.57 | 1.0M |
| 2024-11-06 | 52.87 | $56.85 | 2.1M |
| 2024-11-05 | 52.44 | $53.96 | 619955 |
| 2024-11-04 | 52.27 | $52.86 | 446437 |
| 2024-11-01 | 52.22 | $51.93 | 422800 |
| 2024-10-31 | 52.27 | $51.97 | 599630 |
| 2024-10-30 | 52.32 | $52.32 | 418900 |
| 2024-10-29 | 52.34 | $52.09 | 360700 |
| 2024-10-28 | 52.39 | $52.40 | 467600 |
| 2024-10-25 | 52.40 | $52.44 | 540815 |
| 2024-10-24 | 52.41 | $53.15 | 596400 |
| 2024-10-23 | 52.33 | $52.58 | 513902 |
| 2024-10-22 | 52.30 | $53.46 | 977047 |
| 2024-10-21 | 52.19 | $50.41 | 570200 |
| 2024-10-18 | 52.39 | $51.28 | 621010 |
| 2024-10-17 | 52.51 | $52.32 | 635100 |
| 2024-10-16 | 52.53 | $51.90 | 1.2M |
| 2024-10-15 | 52.60 | $51.03 | 530700 |
| 2024-10-14 | 52.76 | $53.12 | 403912 |
| 2024-10-11 | 52.70 | $53.69 | 788300 |
| 2024-10-10 | 52.58 | $51.84 | 458628 |
| 2024-10-09 | 52.61 | $51.52 | 505206 |
| 2024-10-08 | 52.66 | $52.58 | 799500 |
| 2024-10-07 | 52.59 | $54.18 | 543600 |
| 2024-10-04 | 52.34 | $54.25 | 496224 |
| 2024-10-03 | 52.04 | $53.64 | 578000 |
| 2024-10-02 | 51.79 | $52.68 | 520528 |
| 2024-10-01 | 51.61 | $52.78 | 732803 |
| 2024-09-30 | 51.41 | $52.47 | 700000 |
| 2024-09-27 | 51.23 | $51.47 | 725300 |
| 2024-09-26 | 51.16 | $49.76 | 1.6M |
| 2024-09-25 | 51.26 | $51.35 | 780033 |
| 2024-09-24 | 51.22 | $54.04 | 786300 |
| 2024-09-23 | 50.91 | $53.44 | 671300 |
| 2024-09-20 | 50.65 | $52.85 | 2.2M |
| 2024-09-19 | 50.44 | $52.76 | 585100 |
| 2024-09-18 | 50.24 | $52.31 | 909000 |
| 2024-09-17 | 50.06 | $52.60 | 855233 |
| 2024-09-16 | 49.85 | $50.90 | 620238 |
| 2024-09-13 | 49.79 | $49.93 | 721623 |
| 2024-09-12 | 49.83 | $48.78 | 546400 |
| 2024-09-11 | 49.98 | $48.40 | 712945 |
| 2024-09-10 | 50.16 | $47.84 | 764530 |
| 2024-09-09 | 50.40 | $47.69 | 1.1M |
| 2024-09-06 | 50.66 | $48.14 | 938600 |
| 2024-09-05 | 50.87 | $49.27 | 686426 |
| 2024-09-04 | 50.95 | $48.92 | 618900 |
| 2024-09-03 | 51.04 | $49.77 | 617100 |
| 2024-08-30 | 51.03 | $52.47 | 488500 |
| 2024-08-29 | 50.73 | $53.22 | 497542 |
| 2024-08-28 | 50.34 | $52.15 | 439125 |
| 2024-08-27 | 50.05 | $52.23 | 353900 |
| 2024-08-26 | 49.74 | $52.50 | 465834 |
| 2024-08-23 | 49.40 | $51.85 | 750917 |
| 2024-08-22 | 49.12 | $51.36 | 537700 |
| 2024-08-21 | 48.88 | $51.52 | 1.0M |
| 2024-08-20 | 48.61 | $49.49 | 475500 |
| 2024-08-19 | 48.55 | $50.47 | 708842 |
| 2024-08-16 | 48.40 | $50.29 | 872015 |
| 2024-08-15 | 48.27 | $50.46 | 1.0M |
| 2024-08-14 | 48.13 | $48.96 | 738241 |
| 2024-08-13 | 48.16 | $48.59 | 692834 |
| 2024-08-12 | 48.23 | $47.79 | 628400 |
| 2024-08-09 | 48.41 | $47.17 | 780800 |
| 2024-08-08 | 48.66 | $48.42 | 1.3M |
| 2024-08-07 | 48.82 | $45.71 | 1.3M |
| 2024-08-06 | 49.26 | $43.29 | 1.7M |
| 2024-08-05 | 49.97 | $44.00 | 1.2M |
| 2024-08-02 | 50.65 | $47.40 | 747641 |
| 2024-08-01 | 51.02 | $48.93 | 955200 |
| 2024-07-31 | 51.27 | $51.44 | 821100 |
| 2024-07-30 | 51.28 | $50.26 | 554434 |
| 2024-07-29 | 51.42 | $50.96 | 467700 |
| 2024-07-26 | 51.50 | $51.12 | 631400 |
| 2024-07-25 | 51.57 | $50.38 | 686410 |
| 2024-07-24 | 51.72 | $49.82 | 504300 |
| 2024-07-23 | 51.93 | $50.99 | 569310 |
| 2024-07-22 | 52.03 | $51.47 | 483300 |
| 2024-07-19 | 52.07 | $51.89 | 550111 |
| 2024-07-18 | 52.06 | $52.27 | 540300 |
| 2024-07-17 | 52.01 | $51.95 | 646300 |
| 2024-07-16 | 51.97 | $52.97 | 556500 |
| 2024-07-15 | 51.82 | $52.19 | 633535 |
| 2024-07-12 | 51.73 | $51.40 | 952605 |
| 2024-07-11 | 51.70 | $52.91 | 633347 |
| 2024-07-10 | 51.49 | $51.72 | 484419 |
| 2024-07-09 | 51.38 | $50.41 | 864849 |
| 2024-07-08 | 51.38 | $51.88 | 441412 |
| 2024-07-05 | 51.22 | $51.32 | 630812 |
| 2024-07-03 | 51.08 | $52.92 | 362200 |
| 2024-07-02 | 50.74 | $52.60 | 695130 |
| 2024-07-01 | 50.40 | $52.54 | 868800 |
| 2024-06-28 | 50.03 | $53.22 | 1.5M |
| 2024-06-27 | 49.58 | $52.64 | 1.0M |
| 2024-06-26 | 49.15 | $51.72 | 981600 |
| 2024-06-25 | 48.78 | $51.49 | 497214 |
| 2024-06-24 | 48.42 | $51.51 | 910747 |
| 2024-06-21 | 48.04 | $48.64 | 9.3M |
| 2024-06-20 | 47.92 | $49.62 | 1.3M |
| 2024-06-18 | 47.70 | $50.31 | 948800 |
| 2024-06-17 | 47.41 | $49.76 | 1.1M |
| 2024-06-14 | 47.17 | $48.73 | 1.1M |
| 2024-06-13 | 47.03 | $49.04 | 1.6M |
| 2024-06-12 | 46.86 | $48.78 | 1.6M |
| 2024-06-11 | 46.71 | $46.40 | 833829 |
| 2024-06-10 | 46.79 | $47.39 | 1.1M |
| 2024-06-07 | 46.78 | $47.50 | 958855 |
| 2024-06-06 | 46.78 | $47.15 | 1.6M |
| 2024-06-05 | 46.83 | $44.64 | 778900 |
| 2024-06-04 | 47.15 | $43.91 | 1.1M |
| 2024-06-03 | 47.59 | $44.85 | 738420 |
| 2024-05-31 | 47.97 | $47.35 | 886100 |
| 2024-05-30 | 48.13 | $47.14 | 714728 |
| 2024-05-29 | 48.33 | $46.38 | 819006 |
| 2024-05-28 | 48.63 | $47.89 | 691600 |
| 2024-05-24 | 48.82 | $47.21 | 617429 |
| 2024-05-23 | 49.12 | $46.73 | 905203 |
| 2024-05-22 | 49.50 | $47.39 | 662800 |
| 2024-05-21 | 49.86 | $47.91 | 664225 |
| 2024-05-20 | 50.20 | $48.74 | 640700 |
| 2024-05-17 | 50.49 | $49.40 | 761600 |
| 2024-05-16 | 50.75 | $49.25 | 1.1M |
| 2024-05-15 | 51.04 | $48.62 | 906100 |
| 2024-05-14 | 51.41 | $47.87 | 1.1M |
| 2024-05-13 | 51.90 | $48.22 | 1.1M |
| 2024-05-10 | 52.38 | $48.78 | 885448 |
| 2024-05-09 | 52.84 | $50.19 | 742200 |
| 2024-05-08 | 53.19 | $50.09 | 1.4M |
| 2024-05-07 | 53.59 | $52.94 | 416037 |
| 2024-05-06 | 53.73 | $52.69 | 416437 |
| 2024-05-03 | 53.92 | $51.68 | 460200 |
| 2024-05-02 | 54.21 | $51.50 | 491117 |
| 2024-05-01 | 54.53 | $51.09 | 593200 |
| 2024-04-30 | 54.91 | $52.86 | 487900 |
| 2024-04-29 | 55.12 | $55.54 | 294442 |
| 2024-04-26 | 55.06 | $54.90 | 299100 |
| 2024-04-25 | 55.07 | $55.26 | 341600 |
| 2024-04-24 | 55.04 | $54.93 | 380730 |
| 2024-04-23 | 55.03 | $55.76 | 520200 |
| 2024-04-22 | 54.94 | $54.94 | 484229 |
| 2024-04-19 | 54.92 | $54.43 | 340500 |
| 2024-04-18 | 54.95 | $53.69 | 427140 |
| 2024-04-17 | 55.07 | $53.81 | 510800 |
| 2024-04-16 | 55.17 | $55.13 | 464800 |
| 2024-04-15 | 55.15 | $55.00 | 522407 |
| 2024-04-12 | 55.13 | $55.79 | 517413 |
| 2024-04-11 | 55.03 | $56.54 | 604100 |
| 2024-04-10 | 54.84 | $56.94 | 824129 |
| 2024-04-09 | 54.59 | $56.66 | 647400 |
| 2024-04-08 | 54.35 | $55.72 | 578400 |
| 2024-04-05 | 54.16 | $54.77 | 864800 |
| 2024-04-04 | 54.03 | $54.18 | 602400 |
| 2024-04-03 | 53.95 | $53.69 | 612700 |
| 2024-04-02 | 53.92 | $53.28 | 968512 |
| 2024-04-01 | 53.92 | $53.83 | 575000 |
| 2024-03-28 | 53.88 | $55.10 | 772500 |
| 2024-03-27 | 53.70 | $54.93 | 523950 |
| 2024-03-26 | 53.52 | $53.27 | 798215 |
| 2024-03-25 | 53.51 | $53.99 | 623787 |
| 2024-03-22 | 53.43 | $53.06 | 941734 |
| 2024-03-21 | 53.45 | $56.08 | 681544 |
| 2024-03-20 | 53.17 | $56.16 | 669328 |
| 2024-03-19 | 52.87 | $54.69 | 673134 |
| 2024-03-18 | 52.71 | $53.84 | 805100 |
| 2024-03-15 | 52.64 | $53.98 | 7.7M |
| 2024-03-14 | 52.54 | $54.02 | 1.3M |
| 2024-03-13 | 52.44 | $53.02 | 1.6M |
| 2024-03-12 | 52.43 | $52.09 | 1.5M |
| 2024-03-11 | 52.51 | $51.95 | 3.1M |
| 2024-03-08 | 52.61 | $48.34 | 4.2M |
| 2024-03-07 | 53.08 | $48.85 | 2.5M |
| 2024-03-06 | 53.52 | $53.13 | 674400 |
| 2024-03-05 | 53.53 | $53.27 | 631116 |
| 2024-03-04 | 53.48 | $53.09 | 1.2M |
| 2024-03-01 | 53.43 | $53.96 | 1.9M |
| 2024-02-29 | 53.26 | $52.17 | 1.6M |
| 2024-02-28 | 53.24 | $52.68 | 1.8M |
| 2024-02-27 | 53.16 | $55.00 | 516411 |
| 2024-02-26 | 52.84 | $54.00 | 469400 |
| 2024-02-23 | 52.60 | $54.02 | 388117 |
| 2024-02-22 | 52.35 | $54.82 | 430800 |
| 2024-02-21 | 52.01 | $54.71 | 543000 |
| 2024-02-20 | 51.65 | $53.25 | 401800 |
| 2024-02-16 | 51.42 | $53.92 | 474200 |
| 2024-02-15 | 51.11 | $53.93 | 708000 |
| 2024-02-14 | 50.78 | $52.48 | 600600 |
| 2024-02-13 | 50.58 | $52.46 | 728608 |
| 2024-02-12 | 50.37 | $53.53 | 813800 |
| 2024-02-09 | 50.06 | $52.25 | 860700 |
| 2024-02-08 | 49.85 | $53.66 | 1.3M |
| 2024-02-07 | 49.50 | $53.22 | 3.4M |
| 2024-02-06 | 49.19 | $47.01 | 433600 |
| 2024-02-05 | 49.49 | $46.21 | 382500 |
| 2024-02-02 | 49.89 | $46.81 | 499600 |
| 2024-02-01 | 50.26 | $47.54 | 707300 |
| 2024-01-31 | 50.60 | $47.68 | 894500 |
| 2024-01-30 | 50.94 | $50.69 | 695000 |
| 2024-01-29 | 51.03 | $51.03 | 502200 |
| 2024-01-26 | 51.09 | $50.87 | 317700 |
| 2024-01-25 | 51.20 | $51.53 | 765400 |
| 2024-01-24 | 51.26 | $51.09 | 331300 |
| 2024-01-23 | 51.38 | $50.25 | 468708 |
| 2024-01-22 | 51.60 | $50.54 | 559800 |
| 2024-01-19 | 51.81 | $50.56 | 375621 |
| 2024-01-18 | 52.04 | $50.44 | 433600 |
| 2024-01-17 | 52.29 | $50.11 | 300900 |
| 2024-01-16 | 52.59 | $50.31 | 423000 |
| 2024-01-12 | 52.87 | $51.68 | 338339 |
| 2024-01-11 | 53.01 | $51.26 | 370344 |
| 2024-01-10 | 53.18 | $51.09 | 353700 |
| 2024-01-09 | 53.36 | $51.67 | 632705 |
| 2024-01-08 | 53.48 | $52.05 | 535944 |
| 2024-01-05 | 53.55 | $51.57 | 730500 |
| 2024-01-04 | 53.66 | $52.09 | 624100 |
| 2024-01-03 | 53.71 | $53.97 | 516100 |
| 2024-01-02 | 53.56 | $54.00 | 573433 |
| 2023-12-29 | 53.41 | $54.68 | 353502 |
| 2023-12-28 | 53.17 | $54.94 | 362739 |
| 2023-12-27 | 52.89 | $55.87 | 371900 |
| 2023-12-26 | 52.50 | $55.63 | 476444 |
| 2023-12-22 | 52.11 | $54.30 | 498800 |
| 2023-12-21 | 51.84 | $54.73 | 427321 |
| 2023-12-20 | 51.52 | $54.07 | 841800 |
| 2023-12-19 | 51.24 | $54.74 | 651507 |
| 2023-12-18 | 50.88 | $52.97 | 638947 |
| 2023-12-15 | 50.69 | $51.97 | 3.5M |
| 2023-12-14 | 50.60 | $51.50 | 763100 |
| 2023-12-13 | 50.54 | $50.08 | 963025 |
| 2023-12-12 | 50.64 | $49.04 | 823207 |
| 2023-12-11 | 50.84 | $50.45 | 541501 |
| 2023-12-08 | 50.90 | $50.19 | 552700 |
| 2023-12-07 | 50.99 | $49.12 | 1.4M |
| 2023-12-06 | 51.19 | $49.19 | 484000 |
| 2023-12-05 | 51.38 | $50.57 | 416128 |
| 2023-12-04 | 51.45 | $51.33 | 533137 |
| 2023-12-01 | 51.44 | $51.72 | 457100 |
| 2023-11-30 | 51.40 | $51.21 | 548400 |
| 2023-11-29 | 51.42 | $51.48 | 436800 |
| 2023-11-28 | 51.41 | $51.51 | 208541 |
| 2023-11-27 | 51.41 | $51.49 | 367436 |
| 2023-11-24 | 51.41 | $51.74 | 145437 |
| 2023-11-22 | 51.39 | $51.16 | 345803 |
| 2023-11-21 | 51.43 | $51.60 | 223800 |
| 2023-11-20 | 51.44 | $51.88 | 370600 |
| 2023-11-17 | 51.44 | $52.41 | 489576 |
| 2023-11-16 | 51.39 | $51.28 | 439946 |
| 2023-11-15 | 51.46 | $51.78 | 423416 |
| 2023-11-14 | 51.51 | $52.04 | 425800 |
| 2023-11-13 | 51.54 | $50.38 | 374500 |
| 2023-11-10 | 51.76 | $50.32 | 669300 |
| 2023-11-09 | 52.01 | $50.68 | 565800 |
| 2023-11-08 | 52.24 | $50.12 | 525235 |
| 2023-11-07 | 52.54 | $50.01 | 501100 |
| 2023-11-06 | 52.88 | $50.73 | 530300 |
| 2023-11-03 | 53.17 | $51.85 | 785700 |
| 2023-11-02 | 53.36 | $52.50 | 895000 |
| 2023-11-01 | 53.49 | $52.29 | 481100 |
| 2023-10-31 | 53.64 | $52.59 | 384800 |
| 2023-10-30 | 53.78 | $52.35 | 538300 |
| 2023-10-27 | 53.95 | $52.04 | 466000 |
| 2023-10-26 | 54.16 | $52.99 | 300400 |
| 2023-10-25 | 54.31 | $53.02 | 244143 |
| 2023-10-24 | 54.47 | $53.01 | 234503 |
| 2023-10-23 | 54.66 | $53.48 | 420600 |
| 2023-10-20 | 54.81 | $54.26 | 356400 |
| 2023-10-19 | 54.90 | $55.21 | 657900 |
| 2023-10-18 | 54.89 | $55.04 | 1.1M |
| 2023-10-17 | 54.91 | $55.58 | 549512 |
| 2023-10-16 | 54.88 | $55.40 | 483500 |
| 2023-10-13 | 54.88 | $54.63 | 368621 |
| 2023-10-12 | 54.97 | $54.47 | 477200 |
| 2023-10-11 | 55.09 | $54.91 | 394711 |
| 2023-10-10 | 55.18 | $54.82 | 448300 |
| 2023-10-09 | 55.28 | $55.11 | 603600 |
| 2023-10-06 | 55.37 | $53.80 | 600700 |
| 2023-10-05 | 55.59 | $52.50 | 760400 |
| 2023-10-04 | 55.96 | $52.69 | 791931 |
| 2023-10-03 | 56.32 | $54.62 | 452409 |
| 2023-10-02 | 56.50 | $54.40 | 839000 |
| 2023-09-29 | 56.71 | $56.01 | 1.1M |
| 2023-09-28 | 56.77 | $57.83 | 716148 |
| 2023-09-27 | 56.65 | $57.74 | 521200 |
| 2023-09-26 | 56.53 | $56.30 | 441727 |
| 2023-09-25 | 56.54 | $56.63 | 450936 |
| 2023-09-22 | 56.52 | $55.24 | 265700 |
| 2023-09-21 | 56.62 | $55.41 | 337445 |
| 2023-09-20 | 56.71 | $56.36 | 300639 |
| 2023-09-19 | 56.70 | $57.43 | 387500 |
| 2023-09-18 | 56.58 | $57.26 | 410235 |
| 2023-09-15 | 56.46 | $57.20 | 3.3M |
| 2023-09-14 | 56.34 | $58.00 | 553433 |
| 2023-09-13 | 56.13 | $56.99 | 464631 |
| 2023-09-12 | 56.00 | $57.40 | 388700 |
| 2023-09-11 | 55.83 | $56.15 | 555800 |
| 2023-09-08 | 55.77 | $57.00 | 376157 |
| 2023-09-07 | 55.62 | $55.94 | 497518 |
| 2023-09-06 | 55.58 | $55.55 | 429200 |
| 2023-09-05 | 55.57 | $55.76 | 563700 |
| 2023-09-01 | 55.53 | $56.88 | 381600 |
| 2023-08-31 | 55.38 | $55.84 | 472400 |
| 2023-08-30 | 55.30 | $56.21 | 404807 |
| 2023-08-29 | 55.17 | $55.69 | 395901 |
| 2023-08-28 | 55.06 | $55.45 | 557614 |
| 2023-08-25 | 54.97 | $55.46 | 639800 |
| 2023-08-24 | 54.86 | $54.55 | 554526 |
| 2023-08-23 | 54.83 | $55.13 | 314816 |
| 2023-08-22 | 54.72 | $55.12 | 303204 |
| 2023-08-21 | 54.59 | $55.81 | 458852 |
| 2023-08-18 | 54.37 | $55.03 | 415900 |
| 2023-08-17 | 54.20 | $54.62 | 443600 |
| 2023-08-16 | 54.05 | $54.63 | 431100 |
| 2023-08-15 | 53.86 | $54.87 | 440000 |
| 2023-08-14 | 53.61 | $55.59 | 414500 |
| 2023-08-11 | 53.25 | $56.05 | 414831 |
| 2023-08-10 | 52.79 | $54.81 | 539200 |
| 2023-08-09 | 52.41 | $56.16 | 737200 |
| 2023-08-08 | 51.87 | $55.47 | 991939 |
| 2023-08-07 | 51.34 | $54.72 | 840316 |
| 2023-08-04 | 50.85 | $53.57 | 919627 |
| 2023-08-03 | 50.42 | $52.15 | 443949 |
| 2023-08-02 | 50.10 | $51.26 | 516500 |
| 2023-08-01 | 49.83 | $51.20 | 901729 |
| 2023-07-31 | 49.53 | $53.35 | 721122 |
| 2023-07-28 | 48.99 | $52.58 | 479249 |
| 2023-07-27 | 48.50 | $51.45 | 688632 |
| 2023-07-26 | 48.08 | $51.07 | 577800 |
| 2023-07-25 | 47.66 | $51.28 | 603700 |
| 2023-07-24 | 47.19 | $50.68 | 1.1M |
| 2023-07-21 | 46.73 | $49.25 | 589015 |
| 2023-07-20 | 46.38 | $49.15 | 773900 |
| 2023-07-19 | 46.02 | $48.12 | 731100 |
| 2023-07-18 | 45.73 | $47.31 | 1.0M |
| 2023-07-17 | 45.50 | $46.21 | 611649 |
| 2023-07-14 | 45.36 | $45.38 | 648245 |
| 2023-07-13 | 45.29 | $47.09 | 810300 |
| 2023-07-12 | 45.02 | $47.14 | 455246 |
| 2023-07-11 | 44.73 | $46.66 | 439140 |
| 2023-07-10 | 44.46 | $45.63 | 720100 |
| 2023-07-07 | 44.26 | $45.02 | 843832 |
| 2023-07-06 | 44.11 | $44.32 | 524637 |
| 2023-07-05 | 44.01 | $45.29 | 871200 |
| 2023-07-03 | 43.79 | $45.25 | 344231 |
| 2023-06-30 | 43.55 | $45.29 | 607733 |
| 2023-06-29 | 43.27 | $45.71 | 704312 |
| 2023-06-28 | 42.91 | $45.14 | 1.1M |
| 2023-06-27 | 42.57 | $44.21 | 846200 |
| 2023-06-26 | 42.30 | $43.23 | 876605 |
| 2023-06-23 | 42.10 | $42.49 | 1.6M |
| 2023-06-22 | 41.97 | $43.00 | 1.1M |
| 2023-06-21 | 41.77 | $43.64 | 1.1M |
| 2023-06-20 | 41.49 | $43.43 | 2.2M |
| 2023-06-16 | 41.20 | $44.32 | 17.6M |
| 2023-06-15 | 40.82 | $42.80 | 1.3M |
| 2023-06-14 | 40.56 | $42.24 | 1.7M |
| 2023-06-13 | 40.34 | $41.93 | 1.3M |
| 2023-06-12 | 40.14 | $41.26 | 1.1M |
| 2023-06-09 | 39.99 | $41.77 | 646943 |
| 2023-06-08 | 39.78 | $41.30 | 840348 |
| 2023-06-07 | 39.61 | $41.63 | 896500 |
| 2023-06-06 | 39.40 | $41.12 | 831047 |
| 2023-06-05 | 39.23 | $40.43 | 1.9M |
| 2023-06-02 | 39.12 | $39.35 | 1.1M |
| 2023-06-01 | 39.11 | $37.92 | 1.0M |
| 2023-05-31 | 39.24 | $37.54 | 926800 |
| 2023-05-30 | 39.42 | $38.20 | 2.1M |
| 2023-05-26 | 39.54 | $39.40 | 604551 |
| 2023-05-25 | 39.56 | $39.75 | 452800 |
| 2023-05-24 | 39.54 | $40.23 | 1.0M |
| 2023-05-23 | 39.47 | $39.59 | 962800 |
| 2023-05-22 | 39.46 | $39.72 | 731100 |
| 2023-05-19 | 39.43 | $39.24 | 546306 |
| 2023-05-18 | 39.46 | $39.77 | 308200 |
| 2023-05-17 | 39.43 | $39.40 | 456217 |
| 2023-05-16 | 39.44 | $38.65 | 358716 |
| 2023-05-15 | 39.53 | $39.83 | 574900 |
| 2023-05-12 | 39.51 | $39.23 | 449614 |
| 2023-05-11 | 39.56 | $39.41 | 501700 |
| 2023-05-10 | 39.60 | $39.71 | 750000 |
| 2023-05-09 | 39.60 | $39.71 | 994600 |
| 2023-05-08 | 39.61 | $39.70 | 757800 |
| 2023-05-05 | 39.63 | $39.25 | 637637 |
| 2023-05-04 | 39.68 | $38.42 | 444100 |
| 2023-05-03 | 39.82 | $38.92 | 788624 |
| 2023-05-02 | 39.92 | $40.22 | 856510 |
| 2023-05-01 | 39.88 | $40.23 | 809101 |
| 2023-04-28 | 39.84 | $40.50 | 626014 |
| 2023-04-27 | 39.77 | $39.30 | 371341 |
| 2023-04-26 | 39.80 | $38.90 | 335300 |
| 2023-04-25 | 39.87 | $39.00 | 291985 |
| 2023-04-24 | 39.92 | $40.23 | 377800 |
| 2023-04-21 | 39.84 | $39.52 | 609000 |
| 2023-04-20 | 39.81 | $39.40 | 465034 |
| 2023-04-19 | 39.78 | $40.01 | 460109 |
| 2023-04-18 | 39.67 | $40.81 | 298100 |
| 2023-04-17 | 39.47 | $40.16 | 510902 |
| 2023-04-14 | 39.30 | $41.13 | 473425 |
| 2023-04-13 | 39.02 | $40.73 | 475100 |
| 2023-04-12 | 38.76 | $39.87 | 523324 |
| 2023-04-11 | 38.56 | $40.13 | 555443 |
| 2023-04-10 | 38.34 | $39.59 | 837200 |
| 2023-04-06 | 38.17 | $39.47 | 530553 |
| 2023-04-05 | 38.03 | $39.79 | 615800 |
| 2023-04-04 | 37.86 | $39.20 | 776800 |
| 2023-04-03 | 37.77 | $39.80 | 1.3M |
| 2023-03-31 | 37.65 | $38.50 | 731300 |
| 2023-03-30 | 37.67 | $38.20 | 397439 |
| 2023-03-29 | 37.75 | $38.53 | 325000 |
| 2023-03-28 | 37.81 | $38.07 | 397200 |
| 2023-03-27 | 37.94 | $37.91 | 637100 |
| 2023-03-24 | 38.10 | $37.04 | 894233 |
| 2023-03-23 | 38.37 | $36.07 | 866600 |
| 2023-03-22 | 38.76 | $35.92 | 573724 |
| 2023-03-21 | 39.16 | $37.05 | 568300 |
| 2023-03-20 | 39.47 | $36.37 | 848700 |
| 2023-03-17 | 39.86 | $35.32 | 1.7M |
| 2023-03-16 | 40.38 | $35.89 | 1.3M |
| 2023-03-15 | 40.87 | $36.04 | 1.4M |
| 2023-03-14 | 41.37 | $38.14 | 998112 |
| 2023-03-13 | 41.68 | $38.83 | 824300 |
| 2023-03-10 | 41.95 | $40.37 | 557421 |
| 2023-03-09 | 42.07 | $41.62 | 583700 |
| 2023-03-08 | 42.07 | $42.33 | 677800 |
| 2023-03-07 | 41.99 | $43.38 | 448000 |
| 2023-03-06 | 41.80 | $43.68 | 515868 |
| 2023-03-03 | 41.57 | $43.97 | 937400 |
| 2023-03-02 | 41.29 | $43.63 | 941948 |
| 2023-03-01 | 41.04 | $42.63 | 1.1M |
| 2023-02-28 | 40.89 | $42.20 | 1.1M |
| 2023-02-27 | 40.78 | $41.87 | 1.2M |
| 2023-02-24 | 40.71 | $42.70 | 2.7M |
| 2023-02-23 | 40.58 | $39.61 | 804200 |
| 2023-02-22 | 40.78 | $38.73 | 529829 |
| 2023-02-21 | 41.11 | $38.75 | 687200 |
| 2023-02-17 | 41.47 | $39.57 | 503446 |
| 2023-02-16 | 41.79 | $40.86 | 479700 |
| 2023-02-15 | 42.02 | $41.15 | 636402 |
| 2023-02-14 | 42.24 | $41.40 | 455500 |
| 2023-02-13 | 42.47 | $41.75 | 321400 |
| 2023-02-10 | 42.67 | $42.49 | 812240 |
| 2023-02-09 | 42.82 | $40.40 | 754328 |
| 2023-02-08 | 43.18 | $40.56 | 1.6M |
| 2023-02-07 | 43.54 | $41.49 | 822441 |
| 2023-02-06 | 43.81 | $40.15 | 606400 |
| 2023-02-03 | 44.23 | $40.77 | 662100 |
| 2023-02-02 | 44.58 | $41.19 | 598622 |
| 2023-02-01 | 44.89 | $42.04 | 691479 |
| 2023-01-31 | 45.12 | $42.73 | 1.0M |
| 2023-01-30 | 45.29 | $42.50 | 1.1M |
| 2023-01-27 | 45.49 | $43.16 | 2.3M |
| 2023-01-26 | 45.61 | $47.83 | 459800 |
| 2023-01-25 | 45.27 | $47.04 | 714000 |
| 2023-01-24 | 44.99 | $47.20 | 742513 |
| 2023-01-23 | 44.67 | $47.19 | 793137 |
| 2023-01-20 | 44.33 | $47.32 | 665731 |
| 2023-01-19 | 43.96 | $46.96 | 967978 |
| 2023-01-18 | 43.59 | $45.49 | 785500 |
| 2023-01-17 | 43.36 | $46.19 | 564600 |
| 2023-01-13 | 43.04 | $45.64 | 1.5M |
| 2023-01-12 | 42.77 | $44.93 | 885233 |
| 2023-01-11 | 42.55 | $43.42 | 676000 |
| 2023-01-10 | 42.48 | $42.94 | 541532 |
| 2023-01-09 | 42.43 | $42.99 | 554800 |
| 2023-01-06 | 42.37 | $42.08 | 354334 |
| 2023-01-05 | 42.40 | $41.06 | 479624 |
| 2023-01-04 | 42.52 | $40.95 | 429820 |
| 2023-01-03 | 42.67 | $41.47 | 580100 |
| 2022-12-30 | 42.78 | $43.51 | 382400 |
| 2022-12-29 | 42.71 | $43.35 | 331300 |
| 2022-12-28 | 42.66 | $42.06 | 424500 |
| 2022-12-27 | 42.74 | $43.70 | 375100 |
| 2022-12-23 | 42.67 | $43.50 | 714500 |
| 2022-12-22 | 42.64 | $41.79 | 751000 |
| 2022-12-21 | 42.78 | $43.26 | 423600 |
| 2022-12-20 | 42.79 | $42.38 | 322700 |
| 2022-12-19 | 42.90 | $42.11 | 522413 |
| 2022-12-16 | 43.05 | $43.17 | 1.6M |
| 2022-12-15 | 43.11 | $43.32 | 524100 |
| 2022-12-14 | 43.18 | $43.15 | 519200 |
| 2022-12-13 | 43.28 | $43.23 | 684741 |
| 2022-12-12 | 43.38 | $42.14 | 662200 |
| 2022-12-09 | 43.62 | $40.34 | 702149 |
| 2022-12-08 | 44.07 | $40.69 | 615747 |
| 2022-12-07 | 44.50 | $41.29 | 860222 |
| 2022-12-06 | 44.90 | $42.19 | 533834 |
| 2022-12-05 | 45.25 | $43.25 | 687434 |
| 2022-12-02 | 45.53 | $44.65 | 588500 |
| 2022-12-01 | 45.68 | $44.69 | 341903 |
| 2022-11-30 | 45.83 | $45.38 | 540400 |
| 2022-11-29 | 45.91 | $44.68 | 706325 |
| 2022-11-28 | 46.06 | $44.53 | 452000 |
| 2022-11-25 | 46.22 | $46.26 | 322247 |
| 2022-11-23 | 46.20 | $44.58 | 610311 |
| 2022-11-22 | 46.34 | $46.15 | 451800 |
| 2022-11-21 | 46.33 | $44.44 | 672802 |
| 2022-11-18 | 46.47 | $45.70 | 519100 |
| 2022-11-17 | 46.48 | $46.06 | 478242 |
| 2022-11-16 | 46.44 | $46.39 | 621300 |
| 2022-11-15 | 46.36 | $47.28 | 647432 |
| 2022-11-14 | 46.15 | $46.64 | 595525 |
| 2022-11-11 | 45.99 | $48.13 | 897300 |
| 2022-11-10 | 45.64 | $46.45 | 678600 |
| 2022-11-09 | 45.43 | $45.57 | 596822 |
| 2022-11-08 | 45.29 | $48.02 | 549500 |
| 2022-11-07 | 44.88 | $48.64 | 528215 |
| 2022-11-04 | 44.38 | $48.81 | 918300 |
| 2022-11-03 | 43.83 | $46.57 | 1.2M |
| 2022-11-02 | 43.48 | $44.23 | 604919 |
| 2022-11-01 | 43.34 | $45.26 | 610546 |
| 2022-10-31 | 43.09 | $45.11 | 626210 |
| 2022-10-28 | 42.83 | $43.63 | 380215 |
| 2022-10-27 | 42.69 | $44.14 | 695900 |
| 2022-10-26 | 42.48 | $44.45 | 588234 |
| 2022-10-25 | 42.20 | $43.86 | 786721 |
| 2022-10-24 | 41.95 | $43.53 | 536000 |
| 2022-10-21 | 41.70 | $44.02 | 411372 |
| 2022-10-20 | 41.37 | $42.60 | 520500 |
| 2022-10-19 | 41.16 | $42.53 | 551000 |
| 2022-10-18 | 40.96 | $41.16 | 621212 |
| 2022-10-17 | 40.89 | $40.80 | 678800 |
| 2022-10-14 | 40.87 | $40.00 | 627441 |
| 2022-10-13 | 40.94 | $43.02 | 534623 |
| 2022-10-12 | 40.72 | $41.16 | 466700 |
| 2022-10-11 | 40.70 | $40.76 | 693323 |
| 2022-10-10 | 40.73 | $41.85 | 1.2M |
| 2022-10-07 | 40.68 | $42.47 | 1.6M |
| 2022-10-06 | 40.58 | $42.84 | 558303 |
| 2022-10-05 | 40.45 | $42.78 | 389218 |
| 2022-10-04 | 40.34 | $41.93 | 967739 |
| 2022-10-03 | 40.32 | $40.50 | 985600 |
| 2022-09-30 | 40.46 | $38.43 | 755035 |
| 2022-09-29 | 40.84 | $38.63 | 387927 |
| 2022-09-28 | 41.25 | $39.02 | 628800 |
| 2022-09-27 | 41.68 | $36.83 | 583400 |
| 2022-09-26 | 42.38 | $36.14 | 779211 |
| 2022-09-23 | 43.21 | $37.62 | 881711 |
| 2022-09-22 | 43.96 | $40.25 | 510000 |
| 2022-09-21 | 44.51 | $41.26 | 425200 |
| 2022-09-20 | 45.00 | $42.34 | 626228 |
| 2022-09-19 | 45.41 | $43.27 | 611817 |
| 2022-09-16 | 45.76 | $43.30 | 1.7M |
| 2022-09-15 | 46.14 | $43.92 | 773600 |
| 2022-09-14 | 46.48 | $45.00 | 700800 |
| 2022-09-13 | 46.72 | $43.25 | 736013 |
| 2022-09-12 | 47.14 | $45.70 | 556788 |
| 2022-09-09 | 47.33 | $45.71 | 506226 |
| 2022-09-08 | 47.51 | $44.46 | 490338 |
| 2022-09-07 | 47.82 | $43.90 | 695725 |
| 2022-09-06 | 48.18 | $44.69 | 711900 |
| 2022-09-02 | 48.46 | $46.24 | 845517 |
| 2022-09-01 | 48.59 | $46.83 | 1.5M |
| 2022-08-31 | 48.64 | $49.96 | 1.0M |
| 2022-08-30 | 48.36 | $49.12 | 1.0M |
| 2022-08-29 | 48.13 | $50.49 | 495549 |
| 2022-08-26 | 47.74 | $50.13 | 446528 |
| 2022-08-25 | 47.37 | $50.71 | 466504 |
| 2022-08-24 | 46.91 | $49.83 | 663653 |
| 2022-08-23 | 46.50 | $48.55 | 772539 |
| 2022-08-22 | 46.18 | $48.70 | 1.1M |
| 2022-08-19 | 45.81 | $48.67 | 775000 |
| 2022-08-18 | 45.40 | $49.62 | 1.4M |
| 2022-08-17 | 44.86 | $47.64 | 1.1M |
| 2022-08-16 | 44.48 | $46.18 | 677000 |
| 2022-08-15 | 44.21 | $45.99 | 1.4M |
| 2022-08-12 | 43.95 | $46.01 | 853605 |
| 2022-08-11 | 43.66 | $45.44 | 1.1M |
| 2022-08-10 | 43.40 | $44.40 | 666300 |
| 2022-08-09 | 43.22 | $44.37 | 830900 |
| 2022-08-08 | 43.02 | $44.30 | 569808 |
| 2022-08-05 | 42.80 | $44.71 | 721935 |
| 2022-08-04 | 42.52 | $42.05 | 2.0M |
| 2022-08-03 | 42.48 | $43.36 | 601547 |
| 2022-08-02 | 42.28 | $44.09 | 509715 |
| 2022-08-01 | 41.99 | $44.08 | 568372 |
| 2022-07-29 | 41.68 | $44.86 | 629705 |
| 2022-07-28 | 41.27 | $44.44 | 616746 |
| 2022-07-27 | 40.87 | $43.26 | 480100 |
| 2022-07-26 | 40.58 | $41.40 | 402600 |
| 2022-07-25 | 40.45 | $41.46 | 758300 |
| 2022-07-22 | 40.31 | $39.82 | 419331 |
| 2022-07-21 | 40.30 | $41.04 | 563027 |
| 2022-07-20 | 40.17 | $41.86 | 639219 |
| 2022-07-19 | 39.94 | $41.09 | 684811 |
| 2022-07-18 | 39.78 | $42.26 | 830945 |
| 2022-07-15 | 39.50 | $41.01 | 699000 |
| 2022-07-14 | 39.37 | $40.35 | 433400 |
| 2022-07-13 | 39.31 | $40.68 | 465041 |
| 2022-07-12 | 39.24 | $38.98 | 505400 |
| 2022-07-11 | 39.37 | $39.39 | 699800 |
| 2022-07-08 | 39.51 | $39.46 | 621642 |
| 2022-07-07 | 39.68 | $39.21 | 900225 |
| 2022-07-06 | 39.92 | $37.90 | 722800 |
| 2022-07-05 | 40.32 | $38.38 | 1.5M |
| 2022-07-01 | 40.71 | $39.78 | 1.2M |
| 2022-06-30 | 40.99 | $38.50 | 995446 |
| 2022-06-29 | 41.43 | $39.46 | 741630 |
| 2022-06-28 | 41.79 | $40.90 | 682382 |
| 2022-06-27 | 42.03 | $40.67 | 949444 |
| 2022-06-24 | 42.32 | $38.07 | 2.0M |
| 2022-06-23 | 42.88 | $36.52 | 1.9M |
| 2022-06-22 | 43.62 | $37.95 | 2.3M |
| 2022-06-21 | 44.25 | $39.28 | 831198 |
| 2022-06-17 | 44.76 | $38.87 | 2.6M |
| 2022-06-16 | 45.33 | $41.90 | 988500 |
| 2022-06-15 | 45.60 | $44.80 | 839600 |
| 2022-06-14 | 45.58 | $44.44 | 584826 |
| 2022-06-13 | 45.57 | $44.71 | 828116 |
| 2022-06-10 | 45.53 | $47.04 | 565123 |
| 2022-06-09 | 45.22 | $48.35 | 760100 |
| 2022-06-08 | 44.75 | $48.69 | 953341 |
| 2022-06-07 | 44.21 | $47.87 | 1.4M |
| 2022-06-06 | 43.70 | $46.62 | 641500 |
| 2022-06-03 | 43.30 | $45.65 | 565136 |
| 2022-06-02 | 42.97 | $44.29 | 489500 |
| 2022-06-01 | 42.78 | $44.84 | 999023 |
| 2022-05-31 | 42.52 | $43.67 | 961300 |
| 2022-05-27 | 42.35 | $45.20 | 728200 |
| 2022-05-26 | 42.01 | $44.49 | 531407 |
| 2022-05-25 | 41.72 | $44.03 | 471432 |
| 2022-05-24 | 41.47 | $43.02 | 485600 |
| 2022-05-23 | 41.30 | $43.14 | 700100 |
| 2022-05-20 | 41.11 | $41.99 | 573640 |
| 2022-05-19 | 41.04 | $40.99 | 678323 |
| 2022-05-18 | 41.07 | $40.71 | 528500 |
| 2022-05-17 | 41.17 | $42.11 | 471700 |
| 2022-05-16 | 41.15 | $41.12 | 842325 |
| 2022-05-13 | 41.24 | $40.69 | 881036 |
| 2022-05-12 | 41.39 | $39.37 | 897700 |
| 2022-05-11 | 41.70 | $39.93 | 848800 |
| 2022-05-10 | 41.97 | $39.75 | 1.3M |
| 2022-05-09 | 42.28 | $39.33 | 1.3M |
| 2022-05-06 | 42.66 | $43.21 | 743200 |
| 2022-05-05 | 42.68 | $43.08 | 1.0M |
| 2022-05-04 | 42.71 | $44.41 | 835912 |
| 2022-05-03 | 42.62 | $41.29 | 763728 |
| 2022-05-02 | 42.84 | $39.75 | 1.1M |
| 2022-04-29 | 43.23 | $40.21 | 499637 |
| 2022-04-28 | 43.60 | $42.16 | 634600 |
| 2022-04-27 | 43.81 | $40.48 | 470800 |
| 2022-04-26 | 44.22 | $40.82 | 1.4M |
| 2022-04-25 | 44.64 | $42.00 | 1.4M |
| 2022-04-22 | 44.98 | $42.99 | 995747 |
| 2022-04-21 | 45.24 | $44.61 | 1.2M |
| 2022-04-20 | 45.34 | $47.00 | 1.2M |
| 2022-04-19 | 45.21 | $45.70 | 747100 |
| 2022-04-18 | 45.20 | $45.00 | 773204 |
| 2022-04-14 | 45.24 | $44.79 | 667800 |
| 2022-04-13 | 45.30 | $44.93 | 951489 |
| 2022-04-12 | 45.33 | $44.10 | 839906 |
| 2022-04-11 | 45.44 | $43.95 | 642146 |
| 2022-04-08 | 45.54 | $45.72 | 841336 |
| 2022-04-07 | 45.47 | $45.33 | 479800 |
| 2022-04-06 | 45.42 | $43.76 | 495900 |
| 2022-04-05 | 45.53 | $43.42 | 906000 |
| 2022-04-04 | 45.67 | $45.11 | 450100 |
| 2022-04-01 | 45.65 | $45.60 | 587700 |
| 2022-03-31 | 45.57 | $44.73 | 1.3M |
| 2022-03-30 | 45.56 | $47.36 | 1.4M |
| 2022-03-29 | 45.27 | $49.06 | 1.1M |
| 2022-03-28 | 44.79 | $48.58 | 1.2M |
| 2022-03-25 | 44.33 | $49.48 | 2.1M |
| 2022-03-24 | 43.73 | $46.01 | 833522 |
| 2022-03-23 | 43.42 | $44.78 | 568526 |
| 2022-03-22 | 43.22 | $44.63 | 709600 |
| 2022-03-21 | 43.00 | $44.49 | 539816 |
| 2022-03-18 | 42.79 | $43.49 | 1.3M |
| 2022-03-17 | 42.65 | $43.74 | 724000 |
| 2022-03-16 | 42.48 | $42.26 | 586837 |
| 2022-03-15 | 42.45 | $42.01 | 641700 |
| 2022-03-14 | 42.44 | $42.24 | 805900 |
| 2022-03-11 | 42.40 | $42.49 | 660100 |
| 2022-03-10 | 42.34 | $43.93 | 709501 |
| 2022-03-09 | 42.13 | $44.05 | 1.3M |
| 2022-03-08 | 41.89 | $44.86 | 2.6M |
| 2022-03-07 | 41.55 | $43.45 | 1.6M |
| 2022-03-04 | 41.36 | $43.10 | 878221 |
| 2022-03-03 | 41.20 | $42.03 | 582400 |
| 2022-03-02 | 41.16 | $42.62 | 825792 |
| 2022-03-01 | 41.08 | $42.58 | 690500 |
| 2022-02-28 | 41.00 | $41.23 | 927915 |
| 2022-02-25 | 41.06 | $40.15 | 1.0M |
| 2022-02-24 | 41.22 | $38.15 | 1.9M |
| 2022-02-23 | 41.60 | $40.33 | 761100 |
| 2022-02-22 | 41.77 | $40.83 | 859707 |
| 2022-02-18 | 41.89 | $40.57 | 377911 |
| 2022-02-17 | 42.03 | $41.20 | 488900 |
| 2022-02-16 | 42.13 | $41.16 | 404500 |
| 2022-02-15 | 42.24 | $41.05 | 448900 |
| 2022-02-14 | 42.37 | $41.31 | 435000 |
| 2022-02-11 | 42.48 | $43.18 | 793916 |
| 2022-02-10 | 42.43 | $41.38 | 791100 |
| 2022-02-09 | 42.56 | $40.65 | 414700 |
| 2022-02-08 | 42.77 | $39.63 | 869666 |
| 2022-02-07 | 43.10 | $43.05 | 715000 |
| 2022-02-04 | 43.10 | $44.12 | 395740 |
| 2022-02-03 | 42.99 | $43.83 | 516246 |
| 2022-02-02 | 42.91 | $45.23 | 851024 |
| 2022-02-01 | 42.70 | $45.31 | 1.3M |
| 2022-01-31 | 42.47 | $42.62 | 433215 |
| 2022-01-28 | 42.50 | $42.49 | 316100 |
| 2022-01-27 | 42.54 | $41.92 | 404336 |
| 2022-01-26 | 42.64 | $41.61 | 867703 |
| 2022-01-25 | 42.78 | $41.15 | 1.1M |
| 2022-01-24 | 42.97 | $40.39 | 907527 |
| 2022-01-21 | 43.24 | $40.91 | 1.3M |
| 2022-01-20 | 43.46 | $42.86 | 925456 |
| 2022-01-19 | 43.49 | $43.05 | 554560 |
| 2022-01-18 | 43.48 | $43.48 | 643718 |
| 2022-01-14 | 43.42 | $44.11 | 562900 |
| 2022-01-13 | 43.30 | $44.34 | 899900 |
| 2022-01-12 | 43.14 | $43.86 | 928931 |
| 2022-01-11 | 43.02 | $44.32 | 1.1M |
| 2022-01-10 | 42.86 | $42.28 | 768609 |
| 2022-01-07 | 42.89 | $43.18 | 496605 |
| 2022-01-06 | 42.85 | $43.44 | 1.1M |
| 2022-01-05 | 42.79 | $43.24 | 958100 |
| 2022-01-04 | 42.75 | $44.97 | 1.3M |
| 2022-01-03 | 42.54 | $44.09 | 998426 |
| 2021-12-31 | 42.39 | $42.71 | 228800 |
| 2021-12-30 | 42.37 | $42.43 | 338900 |
| 2021-12-29 | 42.36 | $43.19 | 289300 |
| 2021-12-28 | 42.26 | $42.86 | 359910 |
| 2021-12-27 | 42.18 | $43.56 | 452300 |
| 2021-12-23 | 42.02 | $41.65 | 523444 |
| 2021-12-22 | 42.04 | $41.39 | 513443 |
| 2021-12-21 | 42.09 | $41.01 | 682309 |
| 2021-12-20 | 42.18 | $38.63 | 1.8M |
| 2021-12-17 | 42.50 | $42.45 | 3.1M |
| 2021-12-16 | 42.46 | $42.21 | 704346 |
| 2021-12-15 | 42.45 | $42.56 | 802804 |
| 2021-12-14 | 42.41 | $42.25 | 742532 |
| 2021-12-13 | 42.41 | $42.72 | 667303 |
| 2021-12-10 | 42.36 | $44.76 | 657329 |
| 2021-12-09 | 42.13 | $44.78 | 810800 |
| 2021-12-08 | 41.89 | $44.93 | 725824 |
| 2021-12-07 | 41.64 | $43.52 | 639700 |
| 2021-12-06 | 41.54 | $42.86 | 565600 |
| 2021-12-03 | 41.51 | $40.55 | 564318 |
| 2021-12-02 | 41.73 | $41.17 | 623933 |
| 2021-12-01 | 41.90 | $39.92 | 640427 |
| 2021-11-30 | 42.22 | $39.07 | 799600 |
| 2021-11-29 | 42.66 | $40.05 | 484400 |
| 2021-11-26 | 43.03 | $40.35 | 354033 |
| 2021-11-24 | 43.39 | $42.58 | 315300 |
| 2021-11-23 | 43.54 | $41.79 | 576400 |
| 2021-11-22 | 43.78 | $41.52 | 386914 |
| 2021-11-19 | 44.06 | $40.54 | 1.2M |
| 2021-11-18 | 44.45 | $42.41 | 420900 |
| 2021-11-17 | 44.67 | $42.93 | 519944 |
| 2021-11-16 | 44.84 | $44.07 | 703400 |
| 2021-11-15 | 44.90 | $44.37 | 406300 |
| 2021-11-12 | 44.93 | $43.45 | 556933 |
| 2021-11-11 | 45.03 | $45.37 | 1.4M |
| 2021-11-10 | 44.94 | $44.30 | 640701 |
| 2021-11-09 | 44.95 | $45.47 | 513200 |
| 2021-11-08 | 44.82 | $45.92 | 439221 |
| 2021-11-05 | 44.62 | $45.81 | 544400 |
| 2021-11-04 | 44.40 | $44.94 | 448900 |
| 2021-11-03 | 44.25 | $45.29 | 471400 |
| 2021-11-02 | 44.04 | $45.56 | 324200 |
| 2021-11-01 | 43.78 | $46.01 | 462900 |
| 2021-10-29 | 43.46 | $46.13 | 1.1M |
| 2021-10-28 | 43.10 | $44.54 | 475332 |
| 2021-10-27 | 42.88 | $43.05 | 350400 |
| 2021-10-26 | 42.79 | $44.49 | 708707 |
| 2021-10-25 | 42.54 | $44.57 | 1.0M |
| 2021-10-22 | 42.27 | $43.59 | 745901 |
| 2021-10-21 | 42.08 | $43.94 | 1.2M |
| 2021-10-20 | 41.85 | $44.54 | 1.4M |
| 2021-10-19 | 41.55 | $42.58 | 531505 |
| 2021-10-18 | 41.43 | $42.57 | 1.2M |
| 2021-10-15 | 41.31 | $42.49 | 587448 |
| 2021-10-14 | 41.20 | $42.89 | 576708 |
| 2021-10-13 | 41.04 | $42.43 | 1.2M |
| 2021-10-12 | 40.93 | $40.91 | 285803 |
| 2021-10-11 | 40.96 | $40.38 | 323700 |
| 2021-10-08 | 41.06 | $40.34 | 383726 |
| 2021-10-07 | 41.15 | $40.81 | 715400 |
| 2021-10-06 | 41.19 | $39.25 | 892229 |
| 2021-10-05 | 41.38 | $41.32 | 1.9M |
| 2021-10-04 | 41.35 | $40.96 | 1.1M |
| 2021-10-01 | 41.33 | $41.94 | 2.1M |
| 2021-09-30 | 41.20 | $41.00 | 1.3M |
| 2021-09-29 | 41.13 | $40.94 | 764404 |
| 2021-09-28 | 41.03 | $40.88 | 1.2M |
| 2021-09-27 | 40.91 | $40.41 | 1.2M |
| 2021-09-24 | 40.80 | $41.29 | 1.2M |
| 2021-09-23 | 40.55 | $42.62 | 636200 |
| 2021-09-22 | 40.12 | $42.05 | 1.4M |
| 2021-09-21 | 39.69 | $41.60 | 1.1M |
| 2021-09-20 | 39.25 | $41.00 | 1.4M |
| 2021-09-17 | 38.80 | $43.00 | 6.7M |
| 2021-09-16 | 38.10 | $42.17 | 1.7M |
| 2021-09-15 | 37.40 | $42.20 | 2.2M |
| 2021-09-14 | 36.65 | $41.39 | 1.0M |
| 2021-09-13 | 35.92 | $42.35 | 1.2M |
| 2021-09-10 | 35.03 | $39.33 | 1.3M |
| 2021-09-09 | 34.39 | $39.00 | 1.6M |
| 2021-09-08 | 33.74 | $37.87 | 1.5M |
| 2021-09-07 | 33.15 | $38.33 | 2.4M |
| 2021-09-03 | 32.48 | $36.75 | 1.6M |
| 2021-09-02 | 31.94 | $36.83 | 1.7M |
| 2021-09-01 | 31.34 | $35.39 | 944308 |
| 2021-08-31 | 30.83 | $34.23 | 1.2M |
| 2021-08-30 | 30.41 | $33.46 | 870002 |
| 2021-08-27 | 30.03 | $33.49 | 915800 |
| 2021-08-26 | 29.62 | $31.19 | 960633 |
| 2021-08-25 | 29.42 | $30.41 | 640402 |
| 2021-08-24 | 29.29 | $30.61 | 1.2M |
| 2021-08-23 | 29.11 | $30.00 | 555500 |
| 2021-08-20 | 28.99 | $28.58 | 585727 |
| 2021-08-19 | 28.99 | $28.18 | 719800 |
| 2021-08-18 | 29.01 | $28.74 | 246448 |
| 2021-08-17 | 28.98 | $29.54 | 352704 |
| 2021-08-16 | 28.85 | $29.38 | 268909 |
| 2021-08-13 | 28.71 | $29.77 | 311743 |
| 2021-08-12 | 28.52 | $30.00 | 300300 |
| 2021-08-11 | 28.30 | $30.09 | 218600 |
| 2021-08-10 | 28.06 | $29.82 | 248847 |
| 2021-08-09 | 27.84 | $29.92 | 428917 |
| 2021-08-06 | 27.61 | $30.25 | 1.1M |
| 2021-08-05 | 27.35 | $27.42 | 266970 |
| 2021-08-04 | 27.36 | $26.76 | 302706 |
| 2021-08-03 | 27.44 | $27.94 | 370900 |
| 2021-08-02 | 27.41 | $27.89 | 376242 |
| 2021-07-30 | 27.40 | $28.11 | 293200 |
| 2021-07-29 | 27.38 | $28.36 | 410300 |
| 2021-07-28 | 27.34 | $28.09 | 255000 |
| 2021-07-27 | 27.34 | $27.09 | 262621 |
| 2021-07-26 | 27.44 | $27.54 | 162600 |
| 2021-07-23 | 27.53 | $26.43 | 259900 |
| 2021-07-22 | 27.76 | $26.04 | 311100 |
| 2021-07-21 | 28.05 | $26.78 | 202200 |
| 2021-07-20 | 28.30 | $25.37 | 268300 |
| 2021-07-19 | 28.72 | $25.28 | 529201 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
51.20
2026-07-16
Close Price
$52.27
Vol: 14313
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.26
Average
47.62
Maximum
68.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 51.20 | $52.27 | 14313 |
| 2026-07-15 | 51.21 | $52.27 | 712500 |
| 2026-07-14 | 51.24 | $52.32 | 773039 |
| 2026-07-13 | 51.28 | $53.34 | 731997 |
| 2026-07-10 | 51.12 | $52.47 | 543733 |
| 2026-07-09 | 51.13 | $52.63 | 796720 |
| 2026-07-08 | 51.12 | $52.62 | 736900 |
| 2026-07-07 | 51.14 | $51.07 | 769035 |
| 2026-07-06 | 51.50 | $50.32 | 571218 |
| 2026-07-02 | 52.09 | $51.26 | 688045 |
| 2026-07-01 | 52.59 | $51.75 | 999255 |
| 2026-06-30 | 53.09 | $52.87 | 913700 |
| 2026-06-29 | 53.45 | $52.60 | 793231 |
| 2026-06-26 | 53.94 | $53.71 | 1.9M |
| 2026-06-25 | 54.29 | $53.78 | 745124 |
| 2026-06-24 | 54.70 | $53.42 | 1.4M |
| 2026-06-23 | 55.26 | $52.90 | 788035 |
| 2026-06-22 | 56.04 | $54.81 | 1.2M |
| 2026-06-18 | 56.55 | $55.30 | 1.7M |
| 2026-06-17 | 57.05 | $55.35 | 667400 |
| 2026-06-16 | 57.63 | $56.25 | 667500 |
| 2026-06-15 | 58.13 | $56.59 | 712453 |
| 2026-06-12 | 58.64 | $58.61 | 481800 |
| 2026-06-11 | 58.82 | $56.86 | 728100 |
| 2026-06-10 | 59.41 | $58.87 | 584690 |
| 2026-06-09 | 59.68 | $58.45 | 882471 |
| 2026-06-08 | 60.08 | $60.00 | 531800 |
| 2026-06-05 | 60.23 | $58.34 | 635133 |
| 2026-06-04 | 60.75 | $61.00 | 768408 |
| 2026-06-03 | 60.81 | $62.20 | 669225 |
| 2026-06-02 | 60.63 | $61.71 | 583300 |
| 2026-06-01 | 60.54 | $61.60 | 803626 |
| 2026-05-29 | 60.45 | $59.29 | 1.3M |
| 2026-05-28 | 60.85 | $60.96 | 792310 |
| 2026-05-27 | 60.96 | $59.75 | 484935 |
| 2026-05-26 | 61.36 | $61.24 | 547649 |
| 2026-05-22 | 61.51 | $62.04 | 592302 |
| 2026-05-21 | 61.53 | $62.26 | 863085 |
| 2026-05-20 | 61.50 | $61.87 | 525126 |
| 2026-05-19 | 61.57 | $62.47 | 502800 |
| 2026-05-18 | 61.52 | $62.50 | 580837 |
| 2026-05-15 | 61.47 | $61.14 | 691900 |
| 2026-05-14 | 61.70 | $59.84 | 516300 |
| 2026-05-13 | 62.25 | $59.32 | 1.1M |
| 2026-05-12 | 63.01 | $59.68 | 908000 |
| 2026-05-11 | 63.82 | $59.68 | 1.9M |
| 2026-05-08 | 64.76 | $58.92 | 1.4M |
| 2026-05-07 | 66.01 | $61.12 | 1.4M |
| 2026-05-06 | 67.00 | $61.46 | 1.9M |
| 2026-05-05 | 68.08 | $70.13 | 822256 |
| 2026-05-04 | 67.49 | $69.17 | 811900 |
| 2026-05-01 | 67.00 | $68.37 | 644442 |
| 2026-04-30 | 66.60 | $68.26 | 654143 |
| 2026-04-29 | 66.15 | $68.01 | 592000 |
| 2026-04-28 | 65.68 | $66.61 | 583700 |
| 2026-04-27 | 65.43 | $65.30 | 428217 |
| 2026-04-24 | 65.40 | $64.74 | 343201 |
| 2026-04-23 | 65.49 | $65.26 | 659918 |
| 2026-04-22 | 65.48 | $64.65 | 533045 |
| 2026-04-21 | 65.60 | $63.92 | 695744 |
| 2026-04-20 | 65.88 | $62.18 | 601000 |
| 2026-04-17 | 66.57 | $62.74 | 1.2M |
| 2026-04-16 | 67.25 | $66.87 | 707640 |
| 2026-04-15 | 67.15 | $64.93 | 539467 |
| 2026-04-14 | 67.44 | $63.70 | 662724 |
| 2026-04-13 | 68.03 | $65.35 | 1.0M |
| 2026-04-10 | 68.35 | $66.55 | 708300 |
| 2026-04-09 | 68.46 | $66.00 | 1.0M |
| 2026-04-08 | 68.69 | $66.41 | 890342 |
| 2026-04-07 | 68.85 | $68.55 | 768943 |
| 2026-04-06 | 68.57 | $67.71 | 678500 |
| 2026-04-02 | 68.40 | $67.72 | 685149 |
| 2026-04-01 | 68.18 | $66.03 | 992133 |
| 2026-03-31 | 68.27 | $69.22 | 2.1M |
| 2026-03-30 | 67.68 | $68.89 | 1.6M |
| 2026-03-27 | 67.05 | $68.87 | 915572 |
| 2026-03-26 | 66.30 | $67.96 | 917400 |
| 2026-03-25 | 65.61 | $66.96 | 1.1M |
| 2026-03-24 | 65.00 | $65.33 | 1.3M |
| 2026-03-23 | 64.62 | $63.85 | 1.3M |
| 2026-03-20 | 64.47 | $63.56 | 2.7M |
| 2026-03-19 | 64.34 | $62.91 | 1.5M |
| 2026-03-18 | 64.32 | $64.20 | 1.8M |
| 2026-03-17 | 64.00 | $63.95 | 1.3M |
| 2026-03-16 | 63.67 | $62.98 | 1.6M |
| 2026-03-13 | 63.47 | $61.47 | 1.2M |
| 2026-03-12 | 63.54 | $62.12 | 1.9M |
| 2026-03-11 | 63.47 | $62.83 | 875314 |
| 2026-03-10 | 63.21 | $61.64 | 1.3M |
| 2026-03-09 | 63.15 | $64.04 | 1.3M |
| 2026-03-06 | 62.54 | $64.74 | 1.3M |
| 2026-03-05 | 61.68 | $63.55 | 1.2M |
| 2026-03-04 | 60.90 | $62.05 | 813800 |
| 2026-03-03 | 60.30 | $60.47 | 1.2M |
| 2026-03-02 | 59.92 | $61.51 | 1.2M |
| 2026-02-27 | 59.24 | $58.84 | 804100 |
| 2026-02-26 | 59.00 | $57.33 | 682000 |
| 2026-02-25 | 59.02 | $58.12 | 444300 |
| 2026-02-24 | 58.85 | $58.28 | 646203 |
| 2026-02-23 | 58.61 | $58.15 | 732144 |
| 2026-02-20 | 58.35 | $59.22 | 740300 |
| 2026-02-19 | 57.79 | $59.40 | 877300 |
| 2026-02-18 | 57.09 | $57.94 | 645400 |
| 2026-02-17 | 56.57 | $56.62 | 536059 |
| 2026-02-13 | 56.22 | $56.92 | 420535 |
| 2026-02-12 | 55.74 | $55.71 | 727442 |
| 2026-02-11 | 55.42 | $56.78 | 546100 |
| 2026-02-10 | 54.81 | $54.80 | 537847 |
| 2026-02-09 | 54.50 | $55.81 | 395704 |
| 2026-02-06 | 53.91 | $55.42 | 555900 |
| 2026-02-05 | 53.30 | $53.88 | 694421 |
| 2026-02-04 | 52.90 | $55.91 | 985500 |
| 2026-02-03 | 51.99 | $54.24 | 798113 |
| 2026-02-02 | 51.27 | $52.86 | 1.5M |
| 2026-01-30 | 50.72 | $53.50 | 1.1M |
| 2026-01-29 | 49.94 | $52.36 | 926842 |
| 2026-01-28 | 49.26 | $50.88 | 1.0M |
| 2026-01-27 | 48.78 | $50.68 | 575845 |
| 2026-01-26 | 48.26 | $49.63 | 699000 |
| 2026-01-23 | 47.87 | $49.08 | 709730 |
| 2026-01-22 | 47.53 | $49.51 | 684750 |
| 2026-01-21 | 47.04 | $48.97 | 1.7M |
| 2026-01-20 | 46.58 | $47.40 | 1.2M |
| 2026-01-16 | 46.38 | $47.94 | 1.1M |
| 2026-01-15 | 46.03 | $47.21 | 658700 |
| 2026-01-14 | 45.78 | $48.31 | 1.4M |
| 2026-01-13 | 45.26 | $46.08 | 746416 |
| 2026-01-12 | 45.12 | $45.41 | 650026 |
| 2026-01-09 | 45.11 | $45.54 | 861900 |
| 2026-01-08 | 45.07 | $46.58 | 955338 |
| 2026-01-07 | 44.81 | $44.78 | 751545 |
| 2026-01-06 | 44.89 | $46.40 | 1.0M |
| 2026-01-05 | 44.64 | $45.52 | 1.0M |
| 2026-01-02 | 44.54 | $46.39 | 654800 |
| 2025-12-31 | 44.25 | $44.71 | 903808 |
| 2025-12-30 | 44.27 | $44.68 | 678200 |
| 2025-12-29 | 44.31 | $44.71 | 638300 |
| 2025-12-26 | 44.35 | $44.06 | 517223 |
| 2025-12-24 | 44.55 | $44.04 | 434531 |
| 2025-12-23 | 44.78 | $43.98 | 830188 |
| 2025-12-22 | 45.08 | $43.55 | 1.2M |
| 2025-12-19 | 45.51 | $43.60 | 3.2M |
| 2025-12-18 | 46.01 | $44.13 | 1.5M |
| 2025-12-17 | 46.48 | $45.49 | 1.0M |
| 2025-12-16 | 46.75 | $44.64 | 882737 |
| 2025-12-15 | 47.24 | $46.79 | 1.0M |
| 2025-12-12 | 47.35 | $48.32 | 730900 |
| 2025-12-11 | 47.16 | $47.14 | 592200 |
| 2025-12-10 | 47.20 | $47.58 | 991701 |
| 2025-12-09 | 47.14 | $47.46 | 576237 |
| 2025-12-08 | 47.11 | $47.26 | 660419 |
| 2025-12-05 | 47.11 | $47.64 | 682101 |
| 2025-12-04 | 47.03 | $47.74 | 596215 |
| 2025-12-03 | 46.93 | $47.74 | 816520 |
| 2025-12-02 | 46.81 | $47.43 | 652800 |
| 2025-12-01 | 46.74 | $47.31 | 847310 |
| 2025-11-28 | 46.68 | $47.78 | 583526 |
| 2025-11-26 | 46.52 | $46.90 | 1.2M |
| 2025-11-25 | 46.53 | $46.36 | 690246 |
| 2025-11-24 | 46.65 | $46.63 | 578890 |
| 2025-11-21 | 46.74 | $46.25 | 1.2M |
| 2025-11-20 | 46.93 | $46.12 | 1.1M |
| 2025-11-19 | 47.18 | $47.55 | 749029 |
| 2025-11-18 | 47.18 | $47.98 | 701814 |
| 2025-11-17 | 47.09 | $47.78 | 1.1M |
| 2025-11-14 | 47.02 | $48.83 | 1.2M |
| 2025-11-13 | 46.74 | $48.88 | 1.4M |
| 2025-11-12 | 46.40 | $47.71 | 1.1M |
| 2025-11-11 | 46.26 | $48.08 | 803403 |
| 2025-11-10 | 46.03 | $47.10 | 856610 |
| 2025-11-07 | 45.97 | $46.17 | 780200 |
| 2025-11-06 | 46.11 | $46.13 | 943900 |
| 2025-11-05 | 46.29 | $46.27 | 1.9M |
| 2025-11-04 | 46.49 | $46.65 | 871500 |
| 2025-11-03 | 46.64 | $47.16 | 736423 |
| 2025-10-31 | 46.71 | $47.17 | 657500 |
| 2025-10-30 | 46.81 | $46.88 | 732221 |
| 2025-10-29 | 46.99 | $46.87 | 769300 |
| 2025-10-28 | 47.22 | $46.92 | 853603 |
| 2025-10-27 | 47.48 | $47.34 | 446900 |
| 2025-10-24 | 47.70 | $47.57 | 536252 |
| 2025-10-23 | 47.92 | $48.59 | 743825 |
| 2025-10-22 | 47.97 | $46.99 | 708200 |
| 2025-10-21 | 48.37 | $46.57 | 747012 |
| 2025-10-20 | 48.94 | $46.99 | 920634 |
| 2025-10-17 | 49.52 | $47.28 | 665000 |
| 2025-10-16 | 50.14 | $46.91 | 776400 |
| 2025-10-15 | 50.94 | $47.94 | 602804 |
| 2025-10-14 | 51.65 | $48.24 | 916700 |
| 2025-10-13 | 52.42 | $49.78 | 843400 |
| 2025-10-10 | 53.00 | $48.75 | 1.4M |
| 2025-10-09 | 53.88 | $51.92 | 880503 |
| 2025-10-08 | 54.23 | $53.36 | 1.1M |
| 2025-10-07 | 54.32 | $53.61 | 1.5M |
| 2025-10-06 | 54.38 | $52.17 | 1.1M |
| 2025-10-03 | 54.75 | $52.84 | 748620 |
| 2025-10-02 | 55.02 | $52.06 | 665923 |
| 2025-10-01 | 55.50 | $53.20 | 870843 |
| 2025-09-30 | 55.80 | $53.18 | 920710 |
| 2025-09-29 | 56.15 | $53.87 | 853200 |
| 2025-09-26 | 56.40 | $56.44 | 719420 |
| 2025-09-25 | 56.13 | $56.11 | 890200 |
| 2025-09-24 | 55.88 | $56.12 | 955770 |
| 2025-09-23 | 55.57 | $55.06 | 1.3M |
| 2025-09-22 | 55.42 | $54.74 | 1.2M |
| 2025-09-19 | 55.30 | $55.00 | 2.3M |
| 2025-09-18 | 55.09 | $57.58 | 1.2M |
| 2025-09-17 | 54.29 | $57.82 | 1.5M |
| 2025-09-16 | 53.31 | $56.07 | 1.6M |
| 2025-09-15 | 52.52 | $56.33 | 2.7M |
| 2025-09-12 | 51.54 | $53.01 | 969930 |
| 2025-09-11 | 51.10 | $52.42 | 855328 |
| 2025-09-10 | 50.70 | $52.82 | 1.3M |
| 2025-09-09 | 50.16 | $51.05 | 1.2M |
| 2025-09-08 | 49.89 | $49.52 | 1.0M |
| 2025-09-05 | 49.90 | $49.03 | 960000 |
| 2025-09-04 | 50.01 | $51.55 | 1.5M |
| 2025-09-03 | 49.60 | $49.20 | 1.1M |
| 2025-09-02 | 49.62 | $50.01 | 530319 |
| 2025-08-29 | 49.47 | $49.68 | 565704 |
| 2025-08-28 | 49.36 | $49.68 | 691804 |
| 2025-08-27 | 49.22 | $49.86 | 745100 |
| 2025-08-26 | 49.03 | $49.66 | 963108 |
| 2025-08-25 | 48.84 | $49.90 | 583400 |
| 2025-08-22 | 48.58 | $49.91 | 672711 |
| 2025-08-21 | 48.26 | $48.09 | 646200 |
| 2025-08-20 | 48.28 | $47.72 | 800233 |
| 2025-08-19 | 48.38 | $47.38 | 1.1M |
| 2025-08-18 | 48.56 | $48.26 | 597943 |
| 2025-08-15 | 48.58 | $48.23 | 705400 |
| 2025-08-14 | 48.62 | $48.99 | 669300 |
| 2025-08-13 | 48.49 | $48.67 | 750700 |
| 2025-08-12 | 48.41 | $48.50 | 1.1M |
| 2025-08-11 | 48.35 | $47.32 | 877424 |
| 2025-08-08 | 48.53 | $47.55 | 729800 |
| 2025-08-07 | 48.69 | $47.12 | 740405 |
| 2025-08-06 | 48.96 | $48.79 | 1.5M |
| 2025-08-05 | 48.92 | $47.80 | 1.0M |
| 2025-08-04 | 49.07 | $47.19 | 1.1M |
| 2025-08-01 | 49.38 | $46.82 | 778839 |
| 2025-07-31 | 49.80 | $48.18 | 722363 |
| 2025-07-30 | 50.00 | $48.76 | 1.1M |
| 2025-07-29 | 50.10 | $50.22 | 861600 |
| 2025-07-28 | 49.90 | $50.93 | 1.1M |
| 2025-07-25 | 49.51 | $49.41 | 563454 |
| 2025-07-24 | 49.38 | $50.00 | 898348 |
| 2025-07-23 | 49.08 | $49.34 | 1.1M |
| 2025-07-22 | 48.87 | $48.98 | 952914 |
| 2025-07-21 | 48.70 | $48.36 | 1.4M |
| 2025-07-18 | 48.62 | $51.26 | 2.4M |
| 2025-07-17 | 47.91 | $48.03 | 828350 |
| 2025-07-16 | 47.76 | $46.61 | 597428 |
| 2025-07-15 | 47.88 | $47.06 | 840900 |
| 2025-07-14 | 47.91 | $47.60 | 467900 |
| 2025-07-11 | 47.83 | $47.85 | 803638 |
| 2025-07-10 | 47.68 | $48.24 | 697273 |
| 2025-07-09 | 47.41 | $47.76 | 923246 |
| 2025-07-08 | 47.19 | $47.39 | 813900 |
| 2025-07-07 | 47.01 | $46.43 | 489738 |
| 2025-07-03 | 47.00 | $47.19 | 453538 |
| 2025-07-02 | 46.82 | $46.80 | 969043 |
| 2025-07-01 | 46.68 | $46.11 | 1.7M |
| 2025-06-30 | 46.66 | $45.67 | 1.1M |
| 2025-06-27 | 46.72 | $45.67 | 2.1M |
| 2025-06-26 | 46.78 | $45.68 | 454000 |
| 2025-06-25 | 46.84 | $45.02 | 494300 |
| 2025-06-24 | 47.04 | $45.73 | 678342 |
| 2025-06-23 | 47.12 | $46.34 | 1.1M |
| 2025-06-20 | 47.06 | $46.61 | 2.6M |
| 2025-06-18 | 46.93 | $46.05 | 906307 |
| 2025-06-17 | 46.89 | $47.09 | 803300 |
| 2025-06-16 | 46.61 | $47.10 | 598725 |
| 2025-06-13 | 46.26 | $47.27 | 911607 |
| 2025-06-12 | 45.82 | $46.26 | 519026 |
| 2025-06-11 | 45.51 | $46.21 | 766740 |
| 2025-06-10 | 45.14 | $45.34 | 828732 |
| 2025-06-09 | 44.89 | $44.76 | 654800 |
| 2025-06-06 | 44.71 | $44.64 | 691100 |
| 2025-06-05 | 44.52 | $43.99 | 763900 |
| 2025-06-04 | 44.42 | $44.29 | 610644 |
| 2025-06-03 | 44.24 | $45.67 | 1.4M |
| 2025-06-02 | 43.72 | $44.99 | 1.8M |
| 2025-05-30 | 43.25 | $44.17 | 1.9M |
| 2025-05-29 | 42.87 | $42.69 | 524715 |
| 2025-05-28 | 42.74 | $42.51 | 582751 |
| 2025-05-27 | 42.60 | $42.69 | 750000 |
| 2025-05-23 | 42.41 | $42.09 | 441800 |
| 2025-05-22 | 42.29 | $42.25 | 628305 |
| 2025-05-21 | 42.12 | $42.41 | 930300 |
| 2025-05-20 | 41.87 | $43.36 | 1.4M |
| 2025-05-19 | 41.38 | $43.20 | 1.2M |
| 2025-05-16 | 40.84 | $42.60 | 508900 |
| 2025-05-15 | 40.32 | $43.16 | 549300 |
| 2025-05-14 | 39.60 | $43.78 | 807200 |
| 2025-05-13 | 38.63 | $43.80 | 1.1M |
| 2025-05-12 | 37.49 | $42.16 | 1.1M |
| 2025-05-09 | 36.52 | $40.58 | 933029 |
| 2025-05-08 | 35.73 | $40.71 | 923800 |
| 2025-05-07 | 34.79 | $38.47 | 1.9M |
| 2025-05-06 | 34.17 | $35.51 | 650200 |
| 2025-05-05 | 34.09 | $34.94 | 725534 |
| 2025-05-02 | 34.14 | $36.22 | 587945 |
| 2025-05-01 | 33.92 | $35.41 | 569443 |
| 2025-04-30 | 33.86 | $34.51 | 852800 |
| 2025-04-29 | 33.99 | $35.22 | 501355 |
| 2025-04-28 | 34.01 | $35.74 | 648300 |
| 2025-04-25 | 33.94 | $35.62 | 884200 |
| 2025-04-24 | 33.89 | $35.36 | 621020 |
| 2025-04-23 | 33.91 | $34.87 | 632207 |
| 2025-04-22 | 34.05 | $34.99 | 735200 |
| 2025-04-21 | 34.20 | $34.32 | 739604 |
| 2025-04-17 | 34.54 | $35.68 | 528700 |
| 2025-04-16 | 34.66 | $34.63 | 476500 |
| 2025-04-15 | 35.05 | $34.42 | 727439 |
| 2025-04-14 | 35.56 | $34.39 | 679609 |
| 2025-04-11 | 36.17 | $34.33 | 875815 |
| 2025-04-10 | 36.92 | $33.49 | 855503 |
| 2025-04-09 | 37.98 | $36.47 | 1.4M |
| 2025-04-08 | 38.59 | $32.40 | 1.3M |
| 2025-04-07 | 40.18 | $34.22 | 1.3M |
| 2025-04-04 | 41.64 | $34.83 | 1.5M |
| 2025-04-03 | 43.23 | $40.58 | 619000 |
| 2025-04-02 | 43.86 | $45.63 | 803600 |
| 2025-04-01 | 43.53 | $45.31 | 1.0M |
| 2025-03-31 | 43.21 | $43.97 | 786400 |
| 2025-03-28 | 43.14 | $43.83 | 898600 |
| 2025-03-27 | 43.08 | $44.24 | 759900 |
| 2025-03-26 | 42.93 | $44.51 | 576603 |
| 2025-03-25 | 42.71 | $43.99 | 669200 |
| 2025-03-24 | 42.57 | $44.04 | 810350 |
| 2025-03-21 | 42.41 | $43.76 | 13.1M |
| 2025-03-20 | 42.28 | $44.42 | 1.0M |
| 2025-03-19 | 42.01 | $44.82 | 1.0M |
| 2025-03-18 | 41.61 | $43.55 | 1.2M |
| 2025-03-17 | 41.43 | $43.17 | 1.9M |
| 2025-03-14 | 41.32 | $43.60 | 780413 |
| 2025-03-13 | 41.11 | $42.05 | 817200 |
| 2025-03-12 | 41.20 | $42.65 | 1.1M |
| 2025-03-11 | 41.21 | $42.90 | 1.3M |
| 2025-03-10 | 41.17 | $41.53 | 980203 |
| 2025-03-07 | 41.43 | $41.49 | 877835 |
| 2025-03-06 | 41.77 | $40.97 | 1.1M |
| 2025-03-05 | 42.28 | $40.27 | 1.3M |
| 2025-03-04 | 43.04 | $39.17 | 1.4M |
| 2025-03-03 | 44.17 | $39.73 | 1.6M |
| 2025-02-28 | 45.37 | $44.62 | 719239 |
| 2025-02-27 | 45.75 | $44.68 | 693000 |
| 2025-02-26 | 46.19 | $45.18 | 534435 |
| 2025-02-25 | 46.60 | $45.52 | 718749 |
| 2025-02-24 | 47.02 | $46.52 | 594600 |
| 2025-02-21 | 47.30 | $47.35 | 725221 |
| 2025-02-20 | 47.47 | $48.78 | 508309 |
| 2025-02-19 | 47.36 | $48.69 | 672243 |
| 2025-02-18 | 47.27 | $48.24 | 850833 |
| 2025-02-14 | 47.27 | $48.23 | 1.0M |
| 2025-02-13 | 47.28 | $46.29 | 642600 |
| 2025-02-12 | 47.72 | $45.79 | 626100 |
| 2025-02-11 | 48.33 | $48.21 | 468563 |
| 2025-02-10 | 48.55 | $48.57 | 797800 |
| 2025-02-07 | 48.74 | $46.94 | 560033 |
| 2025-02-06 | 49.31 | $47.95 | 616032 |
| 2025-02-05 | 49.76 | $48.16 | 654008 |
| 2025-02-04 | 50.25 | $48.57 | 536700 |
| 2025-02-03 | 50.75 | $48.53 | 510300 |
| 2025-01-31 | 51.33 | $49.20 | 797317 |
| 2025-01-30 | 51.88 | $51.02 | 337607 |
| 2025-01-29 | 52.13 | $51.00 | 434844 |
| 2025-01-28 | 52.43 | $51.09 | 413900 |
| 2025-01-27 | 52.76 | $51.09 | 600200 |
| 2025-01-24 | 53.14 | $52.51 | 444000 |
| 2025-01-23 | 53.29 | $53.26 | 800031 |
| 2025-01-22 | 53.30 | $54.26 | 539800 |
| 2025-01-21 | 53.11 | $54.42 | 972917 |
| 2025-01-17 | 52.85 | $53.62 | 777026 |
| 2025-01-16 | 52.73 | $53.97 | 511300 |
| 2025-01-15 | 52.51 | $54.10 | 615702 |
| 2025-01-14 | 52.23 | $53.87 | 919000 |
| 2025-01-13 | 51.95 | $54.26 | 927344 |
| 2025-01-10 | 51.56 | $52.73 | 1.1M |
| 2025-01-08 | 51.43 | $52.63 | 1.9M |
| 2025-01-07 | 51.31 | $52.49 | 574721 |
| 2025-01-06 | 51.20 | $52.20 | 611345 |
| 2025-01-03 | 51.15 | $51.94 | 699024 |
| 2025-01-02 | 51.15 | $52.01 | 744116 |
| 2024-12-31 | 51.14 | $51.89 | 1.0M |
| 2024-12-30 | 51.17 | $50.52 | 481726 |
| 2024-12-27 | 51.50 | $50.23 | 495778 |
| 2024-12-26 | 51.96 | $51.20 | 380700 |
| 2024-12-24 | 52.29 | $51.50 | 252048 |
| 2024-12-23 | 52.62 | $50.78 | 433800 |
| 2024-12-20 | 53.17 | $50.56 | 3.5M |
| 2024-12-19 | 53.85 | $50.98 | 825229 |
| 2024-12-18 | 54.56 | $51.17 | 781656 |
| 2024-12-17 | 55.35 | $53.26 | 694323 |
| 2024-12-16 | 55.83 | $53.81 | 552300 |
| 2024-12-13 | 56.26 | $54.92 | 497742 |
| 2024-12-12 | 56.54 | $55.24 | 714000 |
| 2024-12-11 | 56.79 | $56.82 | 699400 |
| 2024-12-10 | 56.75 | $54.83 | 491700 |
| 2024-12-09 | 57.11 | $56.36 | 812521 |
| 2024-12-06 | 57.21 | $53.60 | 534747 |
| 2024-12-05 | 57.90 | $55.32 | 601800 |
| 2024-12-04 | 58.34 | $55.02 | 486050 |
| 2024-12-03 | 58.90 | $57.33 | 576818 |
| 2024-12-02 | 59.06 | $57.35 | 637900 |
| 2024-11-29 | 59.23 | $59.16 | 321419 |
| 2024-11-27 | 59.04 | $58.47 | 400200 |
| 2024-11-26 | 58.95 | $58.56 | 572600 |
| 2024-11-25 | 58.81 | $58.05 | 789674 |
| 2024-11-22 | 58.76 | $59.59 | 539300 |
| 2024-11-21 | 58.35 | $59.58 | 585115 |
| 2024-11-20 | 57.87 | $58.16 | 462948 |
| 2024-11-19 | 57.61 | $57.67 | 357620 |
| 2024-11-18 | 57.39 | $57.27 | 426730 |
| 2024-11-15 | 57.21 | $56.57 | 595351 |
| 2024-11-14 | 57.14 | $58.41 | 508513 |
| 2024-11-13 | 56.67 | $57.48 | 618118 |
| 2024-11-12 | 56.30 | $58.51 | 777900 |
| 2024-11-11 | 55.65 | $59.24 | 890300 |
| 2024-11-08 | 54.73 | $56.93 | 757800 |
| 2024-11-07 | 54.14 | $56.57 | 1.0M |
| 2024-11-06 | 53.53 | $56.85 | 2.1M |
| 2024-11-05 | 52.76 | $53.96 | 619955 |
| 2024-11-04 | 52.48 | $52.86 | 446437 |
| 2024-11-01 | 52.37 | $51.93 | 422800 |
| 2024-10-31 | 52.45 | $51.97 | 599630 |
| 2024-10-30 | 52.53 | $52.32 | 418900 |
| 2024-10-29 | 52.54 | $52.09 | 360700 |
| 2024-10-28 | 52.61 | $52.40 | 467600 |
| 2024-10-25 | 52.62 | $52.44 | 540815 |
| 2024-10-24 | 52.62 | $53.15 | 596400 |
| 2024-10-23 | 52.46 | $52.58 | 513902 |
| 2024-10-22 | 52.41 | $53.46 | 977047 |
| 2024-10-21 | 52.15 | $50.41 | 570200 |
| 2024-10-18 | 52.50 | $51.28 | 621010 |
| 2024-10-17 | 52.72 | $52.32 | 635100 |
| 2024-10-16 | 52.75 | $51.90 | 1.2M |
| 2024-10-15 | 52.87 | $51.03 | 530700 |
| 2024-10-14 | 53.19 | $53.12 | 403912 |
| 2024-10-11 | 53.12 | $53.69 | 788300 |
| 2024-10-10 | 52.91 | $51.84 | 458628 |
| 2024-10-09 | 53.05 | $51.52 | 505206 |
| 2024-10-08 | 53.28 | $52.58 | 799500 |
| 2024-10-07 | 53.31 | $54.18 | 543600 |
| 2024-10-04 | 53.01 | $54.25 | 496224 |
| 2024-10-03 | 52.64 | $53.64 | 578000 |
| 2024-10-02 | 52.34 | $52.68 | 520528 |
| 2024-10-01 | 52.18 | $52.78 | 732803 |
| 2024-09-30 | 51.97 | $52.47 | 700000 |
| 2024-09-27 | 51.80 | $51.47 | 725300 |
| 2024-09-26 | 51.80 | $49.76 | 1.6M |
| 2024-09-25 | 52.15 | $51.35 | 780033 |
| 2024-09-24 | 52.23 | $54.04 | 786300 |
| 2024-09-23 | 51.75 | $53.44 | 671300 |
| 2024-09-20 | 51.31 | $52.85 | 2.2M |
| 2024-09-19 | 50.92 | $52.76 | 585100 |
| 2024-09-18 | 50.48 | $52.31 | 909000 |
| 2024-09-17 | 50.07 | $52.60 | 855233 |
| 2024-09-16 | 49.53 | $50.90 | 620238 |
| 2024-09-13 | 49.26 | $49.93 | 721623 |
| 2024-09-12 | 49.16 | $48.78 | 546400 |
| 2024-09-11 | 49.28 | $48.40 | 712945 |
| 2024-09-10 | 49.51 | $47.84 | 764530 |
| 2024-09-09 | 49.89 | $47.69 | 1.1M |
| 2024-09-06 | 50.36 | $48.14 | 938600 |
| 2024-09-05 | 50.82 | $49.27 | 686426 |
| 2024-09-04 | 51.11 | $48.92 | 618900 |
| 2024-09-03 | 51.52 | $49.77 | 617100 |
| 2024-08-30 | 51.81 | $52.47 | 488500 |
| 2024-08-29 | 51.57 | $53.22 | 497542 |
| 2024-08-28 | 51.13 | $52.15 | 439125 |
| 2024-08-27 | 50.84 | $52.23 | 353900 |
| 2024-08-26 | 50.49 | $52.50 | 465834 |
| 2024-08-23 | 50.02 | $51.85 | 750917 |
| 2024-08-22 | 49.61 | $51.36 | 537700 |
| 2024-08-21 | 49.24 | $51.52 | 1.0M |
| 2024-08-20 | 48.77 | $49.49 | 475500 |
| 2024-08-19 | 48.67 | $50.47 | 708842 |
| 2024-08-16 | 48.34 | $50.29 | 872015 |
| 2024-08-15 | 47.99 | $50.46 | 1.0M |
| 2024-08-14 | 47.57 | $48.96 | 738241 |
| 2024-08-13 | 47.39 | $48.59 | 692834 |
| 2024-08-12 | 47.27 | $47.79 | 628400 |
| 2024-08-09 | 47.31 | $47.17 | 780800 |
| 2024-08-08 | 47.49 | $48.42 | 1.3M |
| 2024-08-07 | 47.45 | $45.71 | 1.3M |
| 2024-08-06 | 47.98 | $43.29 | 1.7M |
| 2024-08-05 | 49.10 | $44.00 | 1.2M |
| 2024-08-02 | 50.27 | $47.40 | 747641 |
| 2024-08-01 | 50.91 | $48.93 | 955200 |
| 2024-07-31 | 51.33 | $51.44 | 821100 |
| 2024-07-30 | 51.28 | $50.26 | 554434 |
| 2024-07-29 | 51.48 | $50.96 | 467700 |
| 2024-07-26 | 51.56 | $51.12 | 631400 |
| 2024-07-25 | 51.62 | $50.38 | 686410 |
| 2024-07-24 | 51.84 | $49.82 | 504300 |
| 2024-07-23 | 52.21 | $50.99 | 569310 |
| 2024-07-22 | 52.39 | $51.47 | 483300 |
| 2024-07-19 | 52.49 | $51.89 | 550111 |
| 2024-07-18 | 52.51 | $52.27 | 540300 |
| 2024-07-17 | 52.46 | $51.95 | 646300 |
| 2024-07-16 | 52.46 | $52.97 | 556500 |
| 2024-07-15 | 52.23 | $52.19 | 633535 |
| 2024-07-12 | 52.13 | $51.40 | 952605 |
| 2024-07-11 | 52.18 | $52.91 | 633347 |
| 2024-07-10 | 51.90 | $51.72 | 484419 |
| 2024-07-09 | 51.83 | $50.41 | 864849 |
| 2024-07-08 | 52.02 | $51.88 | 441412 |
| 2024-07-05 | 51.92 | $51.32 | 630812 |
| 2024-07-03 | 51.92 | $52.92 | 362200 |
| 2024-07-02 | 51.57 | $52.60 | 695130 |
| 2024-07-01 | 51.23 | $52.54 | 868800 |
| 2024-06-28 | 50.84 | $53.22 | 1.5M |
| 2024-06-27 | 50.25 | $52.64 | 1.0M |
| 2024-06-26 | 49.67 | $51.72 | 981600 |
| 2024-06-25 | 49.19 | $51.49 | 497214 |
| 2024-06-24 | 48.68 | $51.51 | 910747 |
| 2024-06-21 | 48.09 | $48.64 | 9.3M |
| 2024-06-20 | 48.01 | $49.62 | 1.3M |
| 2024-06-18 | 47.71 | $50.31 | 948800 |
| 2024-06-17 | 47.22 | $49.76 | 1.1M |
| 2024-06-14 | 46.77 | $48.73 | 1.1M |
| 2024-06-13 | 46.47 | $49.04 | 1.6M |
| 2024-06-12 | 46.07 | $48.78 | 1.6M |
| 2024-06-11 | 45.66 | $46.40 | 833829 |
| 2024-06-10 | 45.70 | $47.39 | 1.1M |
| 2024-06-07 | 45.54 | $47.50 | 958855 |
| 2024-06-06 | 45.35 | $47.15 | 1.6M |
| 2024-06-05 | 45.22 | $44.64 | 778900 |
| 2024-06-04 | 45.60 | $43.91 | 1.1M |
| 2024-06-03 | 46.22 | $44.85 | 738420 |
| 2024-05-31 | 46.74 | $47.35 | 886100 |
| 2024-05-30 | 46.84 | $47.14 | 714728 |
| 2024-05-29 | 47.01 | $46.38 | 819006 |
| 2024-05-28 | 47.37 | $47.89 | 691600 |
| 2024-05-24 | 47.49 | $47.21 | 617429 |
| 2024-05-23 | 47.78 | $46.73 | 905203 |
| 2024-05-22 | 48.23 | $47.39 | 662800 |
| 2024-05-21 | 48.62 | $47.91 | 664225 |
| 2024-05-20 | 48.98 | $48.74 | 640700 |
| 2024-05-17 | 49.23 | $49.40 | 761600 |
| 2024-05-16 | 49.39 | $49.25 | 1.1M |
| 2024-05-15 | 49.61 | $48.62 | 906100 |
| 2024-05-14 | 50.02 | $47.87 | 1.1M |
| 2024-05-13 | 50.66 | $48.22 | 1.1M |
| 2024-05-10 | 51.34 | $48.78 | 885448 |
| 2024-05-09 | 52.01 | $50.19 | 742200 |
| 2024-05-08 | 52.50 | $50.09 | 1.4M |
| 2024-05-07 | 53.10 | $52.94 | 416037 |
| 2024-05-06 | 53.19 | $52.69 | 416437 |
| 2024-05-03 | 53.36 | $51.68 | 460200 |
| 2024-05-02 | 53.76 | $51.50 | 491117 |
| 2024-05-01 | 54.27 | $51.09 | 593200 |
| 2024-04-30 | 54.95 | $52.86 | 487900 |
| 2024-04-29 | 55.37 | $55.54 | 294442 |
| 2024-04-26 | 55.28 | $54.90 | 299100 |
| 2024-04-25 | 55.32 | $55.26 | 341600 |
| 2024-04-24 | 55.28 | $54.93 | 380730 |
| 2024-04-23 | 55.30 | $55.76 | 520200 |
| 2024-04-22 | 55.15 | $54.94 | 484229 |
| 2024-04-19 | 55.14 | $54.43 | 340500 |
| 2024-04-18 | 55.24 | $53.69 | 427140 |
| 2024-04-17 | 55.50 | $53.81 | 510800 |
| 2024-04-16 | 55.78 | $55.13 | 464800 |
| 2024-04-15 | 55.82 | $55.00 | 522407 |
| 2024-04-12 | 55.89 | $55.79 | 517413 |
| 2024-04-11 | 55.80 | $56.54 | 604100 |
| 2024-04-10 | 55.53 | $56.94 | 824129 |
| 2024-04-09 | 55.13 | $56.66 | 647400 |
| 2024-04-08 | 54.71 | $55.72 | 578400 |
| 2024-04-05 | 54.43 | $54.77 | 864800 |
| 2024-04-04 | 54.30 | $54.18 | 602400 |
| 2024-04-03 | 54.26 | $53.69 | 612700 |
| 2024-04-02 | 54.32 | $53.28 | 968512 |
| 2024-04-01 | 54.48 | $53.83 | 575000 |
| 2024-03-28 | 54.54 | $55.10 | 772500 |
| 2024-03-27 | 54.33 | $54.93 | 523950 |
| 2024-03-26 | 54.13 | $53.27 | 798215 |
| 2024-03-25 | 54.24 | $53.99 | 623787 |
| 2024-03-22 | 54.21 | $53.06 | 941734 |
| 2024-03-21 | 54.37 | $56.08 | 681544 |
| 2024-03-20 | 53.91 | $56.16 | 669328 |
| 2024-03-19 | 53.36 | $54.69 | 673134 |
| 2024-03-18 | 53.03 | $53.84 | 805100 |
| 2024-03-15 | 52.82 | $53.98 | 7.7M |
| 2024-03-14 | 52.54 | $54.02 | 1.3M |
| 2024-03-13 | 52.22 | $53.02 | 1.6M |
| 2024-03-12 | 52.05 | $52.09 | 1.5M |
| 2024-03-11 | 52.05 | $51.95 | 3.1M |
| 2024-03-08 | 52.08 | $48.34 | 4.2M |
| 2024-03-07 | 52.87 | $48.85 | 2.5M |
| 2024-03-06 | 53.69 | $53.13 | 674400 |
| 2024-03-05 | 53.73 | $53.27 | 631116 |
| 2024-03-04 | 53.74 | $53.09 | 1.2M |
| 2024-03-01 | 53.79 | $53.96 | 1.9M |
| 2024-02-29 | 53.66 | $52.17 | 1.6M |
| 2024-02-28 | 53.88 | $52.68 | 1.8M |
| 2024-02-27 | 54.02 | $55.00 | 516411 |
| 2024-02-26 | 53.69 | $54.00 | 469400 |
| 2024-02-23 | 53.51 | $54.02 | 388117 |
| 2024-02-22 | 53.29 | $54.82 | 430800 |
| 2024-02-21 | 52.87 | $54.71 | 543000 |
| 2024-02-20 | 52.39 | $53.25 | 401800 |
| 2024-02-16 | 52.14 | $53.92 | 474200 |
| 2024-02-15 | 51.71 | $53.93 | 708000 |
| 2024-02-14 | 51.21 | $52.48 | 600600 |
| 2024-02-13 | 50.93 | $52.46 | 728608 |
| 2024-02-12 | 50.61 | $53.53 | 813800 |
| 2024-02-09 | 50.01 | $52.25 | 860700 |
| 2024-02-08 | 49.59 | $53.66 | 1.3M |
| 2024-02-07 | 48.81 | $53.22 | 3.4M |
| 2024-02-06 | 48.01 | $47.01 | 433600 |
| 2024-02-05 | 48.39 | $46.21 | 382500 |
| 2024-02-02 | 49.00 | $46.81 | 499600 |
| 2024-02-01 | 49.60 | $47.54 | 707300 |
| 2024-01-31 | 50.14 | $47.68 | 894500 |
| 2024-01-30 | 50.75 | $50.69 | 695000 |
| 2024-01-29 | 50.82 | $51.03 | 502200 |
| 2024-01-26 | 50.84 | $50.87 | 317700 |
| 2024-01-25 | 50.89 | $51.53 | 765400 |
| 2024-01-24 | 50.82 | $51.09 | 331300 |
| 2024-01-23 | 50.83 | $50.25 | 468708 |
| 2024-01-22 | 51.03 | $50.54 | 559800 |
| 2024-01-19 | 51.20 | $50.56 | 375621 |
| 2024-01-18 | 51.39 | $50.44 | 433600 |
| 2024-01-17 | 51.65 | $50.11 | 300900 |
| 2024-01-16 | 52.02 | $50.31 | 423000 |
| 2024-01-12 | 52.40 | $51.68 | 338339 |
| 2024-01-11 | 52.56 | $51.26 | 370344 |
| 2024-01-10 | 52.83 | $51.09 | 353700 |
| 2024-01-09 | 53.18 | $51.67 | 632705 |
| 2024-01-08 | 53.46 | $52.05 | 535944 |
| 2024-01-05 | 53.71 | $51.57 | 730500 |
| 2024-01-04 | 54.09 | $52.09 | 624100 |
| 2024-01-03 | 54.43 | $53.97 | 516100 |
| 2024-01-02 | 54.41 | $54.00 | 573433 |
| 2023-12-29 | 54.38 | $54.68 | 353502 |
| 2023-12-28 | 54.19 | $54.94 | 362739 |
| 2023-12-27 | 53.91 | $55.87 | 371900 |
| 2023-12-26 | 53.39 | $55.63 | 476444 |
| 2023-12-22 | 52.83 | $54.30 | 498800 |
| 2023-12-21 | 52.45 | $54.73 | 427321 |
| 2023-12-20 | 51.93 | $54.07 | 841800 |
| 2023-12-19 | 51.45 | $54.74 | 651507 |
| 2023-12-18 | 50.76 | $52.97 | 638947 |
| 2023-12-15 | 50.33 | $51.97 | 3.5M |
| 2023-12-14 | 50.05 | $51.50 | 763100 |
| 2023-12-13 | 49.82 | $50.08 | 963025 |
| 2023-12-12 | 49.86 | $49.04 | 823207 |
| 2023-12-11 | 50.14 | $50.45 | 541501 |
| 2023-12-08 | 50.16 | $50.19 | 552700 |
| 2023-12-07 | 50.25 | $49.12 | 1.4M |
| 2023-12-06 | 50.58 | $49.19 | 484000 |
| 2023-12-05 | 50.95 | $50.57 | 416128 |
| 2023-12-04 | 51.09 | $51.33 | 533137 |
| 2023-12-01 | 51.11 | $51.72 | 457100 |
| 2023-11-30 | 51.04 | $51.21 | 548400 |
| 2023-11-29 | 51.08 | $51.48 | 436800 |
| 2023-11-28 | 51.06 | $51.51 | 208541 |
| 2023-11-27 | 51.05 | $51.49 | 367436 |
| 2023-11-24 | 51.04 | $51.74 | 145437 |
| 2023-11-22 | 50.98 | $51.16 | 345803 |
| 2023-11-21 | 51.03 | $51.60 | 223800 |
| 2023-11-20 | 51.01 | $51.88 | 370600 |
| 2023-11-17 | 50.93 | $52.41 | 489576 |
| 2023-11-16 | 50.73 | $51.28 | 439946 |
| 2023-11-15 | 50.74 | $51.78 | 423416 |
| 2023-11-14 | 50.66 | $52.04 | 425800 |
| 2023-11-13 | 50.52 | $50.38 | 374500 |
| 2023-11-10 | 50.71 | $50.32 | 669300 |
| 2023-11-09 | 50.95 | $50.68 | 565800 |
| 2023-11-08 | 51.16 | $50.12 | 525235 |
| 2023-11-07 | 51.54 | $50.01 | 501100 |
| 2023-11-06 | 52.00 | $50.73 | 530300 |
| 2023-11-03 | 52.39 | $51.85 | 785700 |
| 2023-11-02 | 52.62 | $52.50 | 895000 |
| 2023-11-01 | 52.75 | $52.29 | 481100 |
| 2023-10-31 | 52.95 | $52.59 | 384800 |
| 2023-10-30 | 53.12 | $52.35 | 538300 |
| 2023-10-27 | 53.38 | $52.04 | 466000 |
| 2023-10-26 | 53.74 | $52.99 | 300400 |
| 2023-10-25 | 53.97 | $53.02 | 244143 |
| 2023-10-24 | 54.24 | $53.01 | 234503 |
| 2023-10-23 | 54.55 | $53.48 | 420600 |
| 2023-10-20 | 54.81 | $54.26 | 356400 |
| 2023-10-19 | 54.95 | $55.21 | 657900 |
| 2023-10-18 | 54.92 | $55.04 | 1.1M |
| 2023-10-17 | 54.92 | $55.58 | 549512 |
| 2023-10-16 | 54.80 | $55.40 | 483500 |
| 2023-10-13 | 54.71 | $54.63 | 368621 |
| 2023-10-12 | 54.77 | $54.47 | 477200 |
| 2023-10-11 | 54.87 | $54.91 | 394711 |
| 2023-10-10 | 54.89 | $54.82 | 448300 |
| 2023-10-09 | 54.94 | $55.11 | 603600 |
| 2023-10-06 | 54.94 | $53.80 | 600700 |
| 2023-10-05 | 55.22 | $52.50 | 760400 |
| 2023-10-04 | 55.81 | $52.69 | 791931 |
| 2023-10-03 | 56.46 | $54.62 | 452409 |
| 2023-10-02 | 56.81 | $54.40 | 839000 |
| 2023-09-29 | 57.25 | $56.01 | 1.1M |
| 2023-09-28 | 57.43 | $57.83 | 716148 |
| 2023-09-27 | 57.24 | $57.74 | 521200 |
| 2023-09-26 | 57.03 | $56.30 | 441727 |
| 2023-09-25 | 57.10 | $56.63 | 450936 |
| 2023-09-22 | 57.09 | $55.24 | 265700 |
| 2023-09-21 | 57.38 | $55.41 | 337445 |
| 2023-09-20 | 57.67 | $56.36 | 300639 |
| 2023-09-19 | 57.80 | $57.43 | 387500 |
| 2023-09-18 | 57.71 | $57.26 | 410235 |
| 2023-09-15 | 57.64 | $57.20 | 3.3M |
| 2023-09-14 | 57.56 | $58.00 | 553433 |
| 2023-09-13 | 57.29 | $56.99 | 464631 |
| 2023-09-12 | 57.18 | $57.40 | 388700 |
| 2023-09-11 | 56.96 | $56.15 | 555800 |
| 2023-09-08 | 56.96 | $57.00 | 376157 |
| 2023-09-07 | 56.77 | $55.94 | 497518 |
| 2023-09-06 | 56.76 | $55.55 | 429200 |
| 2023-09-05 | 56.83 | $55.76 | 563700 |
| 2023-09-01 | 56.85 | $56.88 | 381600 |
| 2023-08-31 | 56.62 | $55.84 | 472400 |
| 2023-08-30 | 56.57 | $56.21 | 404807 |
| 2023-08-29 | 56.43 | $55.69 | 395901 |
| 2023-08-28 | 56.36 | $55.45 | 557614 |
| 2023-08-25 | 56.31 | $55.46 | 639800 |
| 2023-08-24 | 56.24 | $54.55 | 554526 |
| 2023-08-23 | 56.34 | $55.13 | 314816 |
| 2023-08-22 | 56.33 | $55.12 | 303204 |
| 2023-08-21 | 56.29 | $55.81 | 458852 |
| 2023-08-18 | 56.09 | $55.03 | 415900 |
| 2023-08-17 | 56.01 | $54.62 | 443600 |
| 2023-08-16 | 55.99 | $54.63 | 431100 |
| 2023-08-15 | 55.94 | $54.87 | 440000 |
| 2023-08-14 | 55.81 | $55.59 | 414500 |
| 2023-08-11 | 55.50 | $56.05 | 414831 |
| 2023-08-10 | 55.02 | $54.81 | 539200 |
| 2023-08-09 | 54.71 | $56.16 | 737200 |
| 2023-08-08 | 54.05 | $55.47 | 991939 |
| 2023-08-07 | 53.40 | $54.72 | 840316 |
| 2023-08-04 | 52.80 | $53.57 | 919627 |
| 2023-08-03 | 52.33 | $52.15 | 443949 |
| 2023-08-02 | 52.06 | $51.26 | 516500 |
| 2023-08-01 | 51.92 | $51.20 | 901729 |
| 2023-07-31 | 51.76 | $53.35 | 721122 |
| 2023-07-28 | 51.10 | $52.58 | 479249 |
| 2023-07-27 | 50.48 | $51.45 | 688632 |
| 2023-07-26 | 49.99 | $51.07 | 577800 |
| 2023-07-25 | 49.48 | $51.28 | 603700 |
| 2023-07-24 | 48.84 | $50.68 | 1.1M |
| 2023-07-21 | 48.20 | $49.25 | 589015 |
| 2023-07-20 | 47.76 | $49.15 | 773900 |
| 2023-07-19 | 47.25 | $48.12 | 731100 |
| 2023-07-18 | 46.87 | $47.31 | 1.0M |
| 2023-07-17 | 46.59 | $46.21 | 611649 |
| 2023-07-14 | 46.48 | $45.38 | 648245 |
| 2023-07-13 | 46.53 | $47.09 | 810300 |
| 2023-07-12 | 46.21 | $47.14 | 455246 |
| 2023-07-11 | 45.82 | $46.66 | 439140 |
| 2023-07-10 | 45.46 | $45.63 | 720100 |
| 2023-07-07 | 45.25 | $45.02 | 843832 |
| 2023-07-06 | 45.12 | $44.32 | 524637 |
| 2023-07-05 | 45.12 | $45.29 | 871200 |
| 2023-07-03 | 44.89 | $45.25 | 344231 |
| 2023-06-30 | 44.64 | $45.29 | 607733 |
| 2023-06-29 | 44.32 | $45.71 | 704312 |
| 2023-06-28 | 43.86 | $45.14 | 1.1M |
| 2023-06-27 | 43.43 | $44.21 | 846200 |
| 2023-06-26 | 43.13 | $43.23 | 876605 |
| 2023-06-23 | 42.97 | $42.49 | 1.6M |
| 2023-06-22 | 42.94 | $43.00 | 1.1M |
| 2023-06-21 | 42.79 | $43.64 | 1.1M |
| 2023-06-20 | 42.48 | $43.43 | 2.2M |
| 2023-06-16 | 42.15 | $44.32 | 17.6M |
| 2023-06-15 | 41.58 | $42.80 | 1.3M |
| 2023-06-14 | 41.23 | $42.24 | 1.7M |
| 2023-06-13 | 40.93 | $41.93 | 1.3M |
| 2023-06-12 | 40.66 | $41.26 | 1.1M |
| 2023-06-09 | 40.47 | $41.77 | 646943 |
| 2023-06-08 | 40.15 | $41.30 | 840348 |
| 2023-06-07 | 39.87 | $41.63 | 896500 |
| 2023-06-06 | 39.48 | $41.12 | 831047 |
| 2023-06-05 | 39.13 | $40.43 | 1.9M |
| 2023-06-02 | 38.87 | $39.35 | 1.1M |
| 2023-06-01 | 38.80 | $37.92 | 1.0M |
| 2023-05-31 | 39.02 | $37.54 | 926800 |
| 2023-05-30 | 39.35 | $38.20 | 2.1M |
| 2023-05-26 | 39.60 | $39.40 | 604551 |
| 2023-05-25 | 39.64 | $39.75 | 452800 |
| 2023-05-24 | 39.62 | $40.23 | 1.0M |
| 2023-05-23 | 39.48 | $39.59 | 962800 |
| 2023-05-22 | 39.46 | $39.72 | 731100 |
| 2023-05-19 | 39.41 | $39.24 | 546306 |
| 2023-05-18 | 39.45 | $39.77 | 308200 |
| 2023-05-17 | 39.38 | $39.40 | 456217 |
| 2023-05-16 | 39.39 | $38.65 | 358716 |
| 2023-05-15 | 39.55 | $39.83 | 574900 |
| 2023-05-12 | 39.49 | $39.23 | 449614 |
| 2023-05-11 | 39.55 | $39.41 | 501700 |
| 2023-05-10 | 39.58 | $39.71 | 750000 |
| 2023-05-09 | 39.55 | $39.71 | 994600 |
| 2023-05-08 | 39.51 | $39.70 | 757800 |
| 2023-05-05 | 39.47 | $39.25 | 637637 |
| 2023-05-04 | 39.52 | $38.42 | 444100 |
| 2023-05-03 | 39.76 | $38.92 | 788624 |
| 2023-05-02 | 39.92 | $40.22 | 856510 |
| 2023-05-01 | 39.84 | $40.23 | 809101 |
| 2023-04-28 | 39.74 | $40.50 | 626014 |
| 2023-04-27 | 39.57 | $39.30 | 371341 |
| 2023-04-26 | 39.62 | $38.90 | 335300 |
| 2023-04-25 | 39.76 | $39.00 | 291985 |
| 2023-04-24 | 39.91 | $40.23 | 377800 |
| 2023-04-21 | 39.82 | $39.52 | 609000 |
| 2023-04-20 | 39.86 | $39.40 | 465034 |
| 2023-04-19 | 39.93 | $40.01 | 460109 |
| 2023-04-18 | 39.88 | $40.81 | 298100 |
| 2023-04-17 | 39.66 | $40.16 | 510902 |
| 2023-04-14 | 39.54 | $41.13 | 473425 |
| 2023-04-13 | 39.19 | $40.73 | 475100 |
| 2023-04-12 | 38.88 | $39.87 | 523324 |
| 2023-04-11 | 38.69 | $40.13 | 555443 |
| 2023-04-10 | 38.42 | $39.59 | 837200 |
| 2023-04-06 | 38.22 | $39.47 | 530553 |
| 2023-04-05 | 38.02 | $39.79 | 615800 |
| 2023-04-04 | 37.73 | $39.20 | 776800 |
| 2023-04-03 | 37.51 | $39.80 | 1.3M |
| 2023-03-31 | 37.14 | $38.50 | 731300 |
| 2023-03-30 | 37.00 | $38.20 | 397439 |
| 2023-03-29 | 36.90 | $38.53 | 325000 |
| 2023-03-28 | 36.72 | $38.07 | 397200 |
| 2023-03-27 | 36.62 | $37.91 | 637100 |
| 2023-03-24 | 36.55 | $37.04 | 894233 |
| 2023-03-23 | 36.66 | $36.07 | 866600 |
| 2023-03-22 | 37.00 | $35.92 | 573724 |
| 2023-03-21 | 37.44 | $37.05 | 568300 |
| 2023-03-20 | 37.72 | $36.37 | 848700 |
| 2023-03-17 | 38.20 | $35.32 | 1.7M |
| 2023-03-16 | 38.99 | $35.89 | 1.3M |
| 2023-03-15 | 39.79 | $36.04 | 1.4M |
| 2023-03-14 | 40.70 | $38.14 | 998112 |
| 2023-03-13 | 41.31 | $38.83 | 824300 |
| 2023-03-10 | 41.87 | $40.37 | 557421 |
| 2023-03-09 | 42.21 | $41.62 | 583700 |
| 2023-03-08 | 42.33 | $42.33 | 677800 |
| 2023-03-07 | 42.33 | $43.38 | 448000 |
| 2023-03-06 | 42.10 | $43.68 | 515868 |
| 2023-03-03 | 41.77 | $43.97 | 937400 |
| 2023-03-02 | 41.33 | $43.63 | 941948 |
| 2023-03-01 | 40.90 | $42.63 | 1.1M |
| 2023-02-28 | 40.61 | $42.20 | 1.1M |
| 2023-02-27 | 40.37 | $41.87 | 1.2M |
| 2023-02-24 | 40.16 | $42.70 | 2.7M |
| 2023-02-23 | 39.75 | $39.61 | 804200 |
| 2023-02-22 | 39.94 | $38.73 | 529829 |
| 2023-02-21 | 40.34 | $38.75 | 687200 |
| 2023-02-17 | 40.82 | $39.57 | 503446 |
| 2023-02-16 | 41.21 | $40.86 | 479700 |
| 2023-02-15 | 41.39 | $41.15 | 636402 |
| 2023-02-14 | 41.54 | $41.40 | 455500 |
| 2023-02-13 | 41.67 | $41.75 | 321400 |
| 2023-02-10 | 41.76 | $42.49 | 812240 |
| 2023-02-09 | 41.71 | $40.40 | 754328 |
| 2023-02-08 | 42.09 | $40.56 | 1.6M |
| 2023-02-07 | 42.51 | $41.49 | 822441 |
| 2023-02-06 | 42.80 | $40.15 | 606400 |
| 2023-02-03 | 43.42 | $40.77 | 662100 |
| 2023-02-02 | 44.02 | $41.19 | 598622 |
| 2023-02-01 | 44.62 | $42.04 | 691479 |
| 2023-01-31 | 45.14 | $42.73 | 1.0M |
| 2023-01-30 | 45.60 | $42.50 | 1.1M |
| 2023-01-27 | 46.17 | $43.16 | 2.3M |
| 2023-01-26 | 46.69 | $47.83 | 459800 |
| 2023-01-25 | 46.31 | $47.04 | 714000 |
| 2023-01-24 | 46.02 | $47.20 | 742513 |
| 2023-01-23 | 45.65 | $47.19 | 793137 |
| 2023-01-20 | 45.21 | $47.32 | 665731 |
| 2023-01-19 | 44.67 | $46.96 | 967978 |
| 2023-01-18 | 44.11 | $45.49 | 785500 |
| 2023-01-17 | 43.78 | $46.19 | 564600 |
| 2023-01-13 | 43.24 | $45.64 | 1.5M |
| 2023-01-12 | 42.73 | $44.93 | 885233 |
| 2023-01-11 | 42.29 | $43.42 | 676000 |
| 2023-01-10 | 42.09 | $42.94 | 541532 |
| 2023-01-09 | 41.98 | $42.99 | 554800 |
| 2023-01-06 | 41.83 | $42.08 | 354334 |
| 2023-01-05 | 41.86 | $41.06 | 479624 |
| 2023-01-04 | 42.11 | $40.95 | 429820 |
| 2023-01-03 | 42.42 | $41.47 | 580100 |
| 2022-12-30 | 42.69 | $43.51 | 382400 |
| 2022-12-29 | 42.56 | $43.35 | 331300 |
| 2022-12-28 | 42.45 | $42.06 | 424500 |
| 2022-12-27 | 42.60 | $43.70 | 375100 |
| 2022-12-23 | 42.44 | $43.50 | 714500 |
| 2022-12-22 | 42.29 | $41.79 | 751000 |
| 2022-12-21 | 42.48 | $43.26 | 423600 |
| 2022-12-20 | 42.40 | $42.38 | 322700 |
| 2022-12-19 | 42.49 | $42.11 | 522413 |
| 2022-12-16 | 42.67 | $43.17 | 1.6M |
| 2022-12-15 | 42.65 | $43.32 | 524100 |
| 2022-12-14 | 42.60 | $43.15 | 519200 |
| 2022-12-13 | 42.58 | $43.23 | 684741 |
| 2022-12-12 | 42.54 | $42.14 | 662200 |
| 2022-12-09 | 42.74 | $40.34 | 702149 |
| 2022-12-08 | 43.36 | $40.69 | 615747 |
| 2022-12-07 | 44.00 | $41.29 | 860222 |
| 2022-12-06 | 44.62 | $42.19 | 533834 |
| 2022-12-05 | 45.15 | $43.25 | 687434 |
| 2022-12-02 | 45.55 | $44.65 | 588500 |
| 2022-12-01 | 45.71 | $44.69 | 341903 |
| 2022-11-30 | 45.89 | $45.38 | 540400 |
| 2022-11-29 | 45.95 | $44.68 | 706325 |
| 2022-11-28 | 46.17 | $44.53 | 452000 |
| 2022-11-25 | 46.44 | $46.26 | 322247 |
| 2022-11-23 | 46.40 | $44.58 | 610311 |
| 2022-11-22 | 46.69 | $46.15 | 451800 |
| 2022-11-21 | 46.70 | $44.44 | 672802 |
| 2022-11-18 | 47.06 | $45.70 | 519100 |
| 2022-11-17 | 47.21 | $46.06 | 478242 |
| 2022-11-16 | 47.29 | $46.39 | 621300 |
| 2022-11-15 | 47.32 | $47.28 | 647432 |
| 2022-11-14 | 47.15 | $46.64 | 595525 |
| 2022-11-11 | 47.08 | $48.13 | 897300 |
| 2022-11-10 | 46.67 | $46.45 | 678600 |
| 2022-11-09 | 46.55 | $45.57 | 596822 |
| 2022-11-08 | 46.58 | $48.02 | 549500 |
| 2022-11-07 | 46.10 | $48.64 | 528215 |
| 2022-11-04 | 45.39 | $48.81 | 918300 |
| 2022-11-03 | 44.53 | $46.57 | 1.2M |
| 2022-11-02 | 44.00 | $44.23 | 604919 |
| 2022-11-01 | 43.88 | $45.26 | 610546 |
| 2022-10-31 | 43.51 | $45.11 | 626210 |
| 2022-10-28 | 43.11 | $43.63 | 380215 |
| 2022-10-27 | 42.96 | $44.14 | 695900 |
| 2022-10-26 | 42.67 | $44.45 | 588234 |
| 2022-10-25 | 42.27 | $43.86 | 786721 |
| 2022-10-24 | 41.93 | $43.53 | 536000 |
| 2022-10-21 | 41.60 | $44.02 | 411372 |
| 2022-10-20 | 41.12 | $42.60 | 520500 |
| 2022-10-19 | 40.87 | $42.53 | 551000 |
| 2022-10-18 | 40.59 | $41.16 | 621212 |
| 2022-10-17 | 40.56 | $40.80 | 678800 |
| 2022-10-14 | 40.61 | $40.00 | 627441 |
| 2022-10-13 | 40.84 | $43.02 | 534623 |
| 2022-10-12 | 40.48 | $41.16 | 466700 |
| 2022-10-11 | 40.45 | $40.76 | 693323 |
| 2022-10-10 | 40.51 | $41.85 | 1.2M |
| 2022-10-07 | 40.36 | $42.47 | 1.6M |
| 2022-10-06 | 40.06 | $42.84 | 558303 |
| 2022-10-05 | 39.64 | $42.78 | 389218 |
| 2022-10-04 | 39.17 | $41.93 | 967739 |
| 2022-10-03 | 38.83 | $40.50 | 985600 |
| 2022-09-30 | 38.74 | $38.43 | 755035 |
| 2022-09-29 | 39.08 | $38.63 | 387927 |
| 2022-09-28 | 39.46 | $39.02 | 628800 |
| 2022-09-27 | 39.82 | $36.83 | 583400 |
| 2022-09-26 | 40.72 | $36.14 | 779211 |
| 2022-09-23 | 41.92 | $37.62 | 881711 |
| 2022-09-22 | 43.01 | $40.25 | 510000 |
| 2022-09-21 | 43.73 | $41.26 | 425200 |
| 2022-09-20 | 44.36 | $42.34 | 626228 |
| 2022-09-19 | 44.86 | $43.27 | 611817 |
| 2022-09-16 | 45.25 | $43.30 | 1.7M |
| 2022-09-15 | 45.70 | $43.92 | 773600 |
| 2022-09-14 | 46.09 | $45.00 | 700800 |
| 2022-09-13 | 46.32 | $43.25 | 736013 |
| 2022-09-12 | 46.95 | $45.70 | 556788 |
| 2022-09-09 | 47.17 | $45.71 | 506226 |
| 2022-09-08 | 47.41 | $44.46 | 490338 |
| 2022-09-07 | 47.96 | $43.90 | 695725 |
| 2022-09-06 | 48.70 | $44.69 | 711900 |
| 2022-09-02 | 49.39 | $46.24 | 845517 |
| 2022-09-01 | 49.85 | $46.83 | 1.5M |
| 2022-08-31 | 50.25 | $49.96 | 1.0M |
| 2022-08-30 | 50.04 | $49.12 | 1.0M |
| 2022-08-29 | 49.96 | $50.49 | 495549 |
| 2022-08-26 | 49.57 | $50.13 | 446528 |
| 2022-08-25 | 49.18 | $50.71 | 466504 |
| 2022-08-24 | 48.58 | $49.83 | 663653 |
| 2022-08-23 | 48.07 | $48.55 | 772539 |
| 2022-08-22 | 47.73 | $48.70 | 1.1M |
| 2022-08-19 | 47.29 | $48.67 | 775000 |
| 2022-08-18 | 46.77 | $49.62 | 1.4M |
| 2022-08-17 | 45.96 | $47.64 | 1.1M |
| 2022-08-16 | 45.43 | $46.18 | 677000 |
| 2022-08-15 | 45.12 | $45.99 | 1.4M |
| 2022-08-12 | 44.78 | $46.01 | 853605 |
| 2022-08-11 | 44.38 | $45.44 | 1.1M |
| 2022-08-10 | 44.03 | $44.40 | 666300 |
| 2022-08-09 | 43.84 | $44.37 | 830900 |
| 2022-08-08 | 43.62 | $44.30 | 569808 |
| 2022-08-05 | 43.37 | $44.71 | 721935 |
| 2022-08-04 | 42.99 | $42.05 | 2.0M |
| 2022-08-03 | 43.11 | $43.36 | 601547 |
| 2022-08-02 | 42.96 | $44.09 | 509715 |
| 2022-08-01 | 42.64 | $44.08 | 568372 |
| 2022-07-29 | 42.26 | $44.86 | 629705 |
| 2022-07-28 | 41.65 | $44.44 | 616746 |
| 2022-07-27 | 41.02 | $43.26 | 480100 |
| 2022-07-26 | 40.55 | $41.40 | 402600 |
| 2022-07-25 | 40.39 | $41.46 | 758300 |
| 2022-07-22 | 40.20 | $39.82 | 419331 |
| 2022-07-21 | 40.33 | $41.04 | 563027 |
| 2022-07-20 | 40.22 | $41.86 | 639219 |
| 2022-07-19 | 39.92 | $41.09 | 684811 |
| 2022-07-18 | 39.74 | $42.26 | 830945 |
| 2022-07-15 | 39.28 | $41.01 | 699000 |
| 2022-07-14 | 39.03 | $40.35 | 433400 |
| 2022-07-13 | 38.87 | $40.68 | 465041 |
| 2022-07-12 | 38.64 | $38.98 | 505400 |
| 2022-07-11 | 38.72 | $39.39 | 699800 |
| 2022-07-08 | 38.75 | $39.46 | 621642 |
| 2022-07-07 | 38.77 | $39.21 | 900225 |
| 2022-07-06 | 38.86 | $37.90 | 722800 |
| 2022-07-05 | 39.24 | $38.38 | 1.5M |
| 2022-07-01 | 39.60 | $39.78 | 1.2M |
| 2022-06-30 | 39.72 | $38.50 | 995446 |
| 2022-06-29 | 40.15 | $39.46 | 741630 |
| 2022-06-28 | 40.44 | $40.90 | 682382 |
| 2022-06-27 | 40.49 | $40.67 | 949444 |
| 2022-06-24 | 40.61 | $38.07 | 2.0M |
| 2022-06-23 | 41.29 | $36.52 | 1.9M |
| 2022-06-22 | 42.42 | $37.95 | 2.3M |
| 2022-06-21 | 43.43 | $39.28 | 831198 |
| 2022-06-17 | 44.33 | $38.87 | 2.6M |
| 2022-06-16 | 45.45 | $41.90 | 988500 |
| 2022-06-15 | 46.12 | $44.80 | 839600 |
| 2022-06-14 | 46.27 | $44.44 | 584826 |
| 2022-06-13 | 46.52 | $44.71 | 828116 |
| 2022-06-10 | 46.74 | $47.04 | 565123 |
| 2022-06-09 | 46.49 | $48.35 | 760100 |
| 2022-06-08 | 45.93 | $48.69 | 953341 |
| 2022-06-07 | 45.19 | $47.87 | 1.4M |
| 2022-06-06 | 44.50 | $46.62 | 641500 |
| 2022-06-03 | 43.96 | $45.65 | 565136 |
| 2022-06-02 | 43.54 | $44.29 | 489500 |
| 2022-06-01 | 43.33 | $44.84 | 999023 |
| 2022-05-31 | 42.96 | $43.67 | 961300 |
| 2022-05-27 | 42.79 | $45.20 | 728200 |
| 2022-05-26 | 42.26 | $44.49 | 531407 |
| 2022-05-25 | 41.80 | $44.03 | 471432 |
| 2022-05-24 | 41.36 | $43.02 | 485600 |
| 2022-05-23 | 41.07 | $43.14 | 700100 |
| 2022-05-20 | 40.70 | $41.99 | 573640 |
| 2022-05-19 | 40.53 | $40.99 | 678323 |
| 2022-05-18 | 40.55 | $40.71 | 528500 |
| 2022-05-17 | 40.63 | $42.11 | 471700 |
| 2022-05-16 | 40.44 | $41.12 | 842325 |
| 2022-05-13 | 40.43 | $40.69 | 881036 |
| 2022-05-12 | 40.52 | $39.37 | 897700 |
| 2022-05-11 | 40.90 | $39.93 | 848800 |
| 2022-05-10 | 41.24 | $39.75 | 1.3M |
| 2022-05-09 | 41.68 | $39.33 | 1.3M |
| 2022-05-06 | 42.28 | $43.21 | 743200 |
| 2022-05-05 | 42.16 | $43.08 | 1.0M |
| 2022-05-04 | 42.06 | $44.41 | 835912 |
| 2022-05-03 | 41.67 | $41.29 | 763728 |
| 2022-05-02 | 41.87 | $39.75 | 1.1M |
| 2022-04-29 | 42.44 | $40.21 | 499637 |
| 2022-04-28 | 43.01 | $42.16 | 634600 |
| 2022-04-27 | 43.26 | $40.48 | 470800 |
| 2022-04-26 | 43.91 | $40.82 | 1.4M |
| 2022-04-25 | 44.60 | $42.00 | 1.4M |
| 2022-04-22 | 45.14 | $42.99 | 995747 |
| 2022-04-21 | 45.57 | $44.61 | 1.2M |
| 2022-04-20 | 45.72 | $47.00 | 1.2M |
| 2022-04-19 | 45.38 | $45.70 | 747100 |
| 2022-04-18 | 45.27 | $45.00 | 773204 |
| 2022-04-14 | 45.27 | $44.79 | 667800 |
| 2022-04-13 | 45.33 | $44.93 | 951489 |
| 2022-04-12 | 45.36 | $44.10 | 839906 |
| 2022-04-11 | 45.56 | $43.95 | 642146 |
| 2022-04-08 | 45.83 | $45.72 | 841336 |
| 2022-04-07 | 45.76 | $45.33 | 479800 |
| 2022-04-06 | 45.76 | $43.76 | 495900 |
| 2022-04-05 | 46.09 | $43.42 | 906000 |
| 2022-04-04 | 46.53 | $45.11 | 450100 |
| 2022-04-01 | 46.68 | $45.60 | 587700 |
| 2022-03-31 | 46.75 | $44.73 | 1.3M |
| 2022-03-30 | 46.99 | $47.36 | 1.4M |
| 2022-03-29 | 46.72 | $49.06 | 1.1M |
| 2022-03-28 | 46.03 | $48.58 | 1.2M |
| 2022-03-25 | 45.33 | $49.48 | 2.1M |
| 2022-03-24 | 44.31 | $46.01 | 833522 |
| 2022-03-23 | 43.86 | $44.78 | 568526 |
| 2022-03-22 | 43.59 | $44.63 | 709600 |
| 2022-03-21 | 43.31 | $44.49 | 539816 |
| 2022-03-18 | 43.00 | $43.49 | 1.3M |
| 2022-03-17 | 42.86 | $43.74 | 724000 |
| 2022-03-16 | 42.64 | $42.26 | 586837 |
| 2022-03-15 | 42.70 | $42.01 | 641700 |
| 2022-03-14 | 42.81 | $42.24 | 805900 |
| 2022-03-11 | 42.89 | $42.49 | 660100 |
| 2022-03-10 | 42.94 | $43.93 | 709501 |
| 2022-03-09 | 42.68 | $44.05 | 1.3M |
| 2022-03-08 | 42.35 | $44.86 | 2.6M |
| 2022-03-07 | 41.80 | $43.45 | 1.6M |
| 2022-03-04 | 41.46 | $43.10 | 878221 |
| 2022-03-03 | 41.14 | $42.03 | 582400 |
| 2022-03-02 | 41.00 | $42.62 | 825792 |
| 2022-03-01 | 40.71 | $42.58 | 690500 |
| 2022-02-28 | 40.38 | $41.23 | 927915 |
| 2022-02-25 | 40.30 | $40.15 | 1.0M |
| 2022-02-24 | 40.43 | $38.15 | 1.9M |
| 2022-02-23 | 41.01 | $40.33 | 761100 |
| 2022-02-22 | 41.22 | $40.83 | 859707 |
| 2022-02-18 | 41.37 | $40.57 | 377911 |
| 2022-02-17 | 41.60 | $41.20 | 488900 |
| 2022-02-16 | 41.74 | $41.16 | 404500 |
| 2022-02-15 | 41.91 | $41.05 | 448900 |
| 2022-02-14 | 42.13 | $41.31 | 435000 |
| 2022-02-11 | 42.34 | $43.18 | 793916 |
| 2022-02-10 | 42.19 | $41.38 | 791100 |
| 2022-02-09 | 42.39 | $40.65 | 414700 |
| 2022-02-08 | 42.78 | $39.63 | 869666 |
| 2022-02-07 | 43.45 | $43.05 | 715000 |
| 2022-02-04 | 43.50 | $44.12 | 395740 |
| 2022-02-03 | 43.33 | $43.83 | 516246 |
| 2022-02-02 | 43.20 | $45.23 | 851024 |
| 2022-02-01 | 42.75 | $45.31 | 1.3M |
| 2022-01-31 | 42.21 | $42.62 | 433215 |
| 2022-01-28 | 42.15 | $42.49 | 316100 |
| 2022-01-27 | 42.11 | $41.92 | 404336 |
| 2022-01-26 | 42.19 | $41.61 | 867703 |
| 2022-01-25 | 42.34 | $41.15 | 1.1M |
| 2022-01-24 | 42.62 | $40.39 | 907527 |
| 2022-01-21 | 43.11 | $40.91 | 1.3M |
| 2022-01-20 | 43.56 | $42.86 | 925456 |
| 2022-01-19 | 43.68 | $43.05 | 554560 |
| 2022-01-18 | 43.77 | $43.48 | 643718 |
| 2022-01-14 | 43.78 | $44.11 | 562900 |
| 2022-01-13 | 43.65 | $44.34 | 899900 |
| 2022-01-12 | 43.46 | $43.86 | 928931 |
| 2022-01-11 | 43.34 | $44.32 | 1.1M |
| 2022-01-10 | 43.09 | $42.28 | 768609 |
| 2022-01-07 | 43.24 | $43.18 | 496605 |
| 2022-01-06 | 43.22 | $43.44 | 1.1M |
| 2022-01-05 | 43.13 | $43.24 | 958100 |
| 2022-01-04 | 43.08 | $44.97 | 1.3M |
| 2022-01-03 | 42.65 | $44.09 | 998426 |
| 2021-12-31 | 42.33 | $42.71 | 228800 |
| 2021-12-30 | 42.26 | $42.43 | 338900 |
| 2021-12-29 | 42.23 | $43.19 | 289300 |
| 2021-12-28 | 42.04 | $42.86 | 359910 |
| 2021-12-27 | 41.89 | $43.56 | 452300 |
| 2021-12-23 | 41.57 | $41.65 | 523444 |
| 2021-12-22 | 41.61 | $41.39 | 513443 |
| 2021-12-21 | 41.70 | $41.01 | 682309 |
| 2021-12-20 | 41.90 | $38.63 | 1.8M |
| 2021-12-17 | 42.62 | $42.45 | 3.1M |
| 2021-12-16 | 42.66 | $42.21 | 704346 |
| 2021-12-15 | 42.76 | $42.56 | 802804 |
| 2021-12-14 | 42.80 | $42.25 | 742532 |
| 2021-12-13 | 42.91 | $42.72 | 667303 |
| 2021-12-10 | 42.94 | $44.76 | 657329 |
| 2021-12-09 | 42.55 | $44.78 | 810800 |
| 2021-12-08 | 42.08 | $44.93 | 725824 |
| 2021-12-07 | 41.52 | $43.52 | 639700 |
| 2021-12-06 | 41.16 | $42.86 | 565600 |
| 2021-12-03 | 40.89 | $40.55 | 564318 |
| 2021-12-02 | 41.06 | $41.17 | 623933 |
| 2021-12-01 | 41.14 | $39.92 | 640427 |
| 2021-11-30 | 41.50 | $39.07 | 799600 |
| 2021-11-29 | 42.09 | $40.05 | 484400 |
| 2021-11-26 | 42.59 | $40.35 | 354033 |
| 2021-11-24 | 43.10 | $42.58 | 315300 |
| 2021-11-23 | 43.22 | $41.79 | 576400 |
| 2021-11-22 | 43.53 | $41.52 | 386914 |
| 2021-11-19 | 43.94 | $40.54 | 1.2M |
| 2021-11-18 | 44.63 | $42.41 | 420900 |
| 2021-11-17 | 45.03 | $42.93 | 519944 |
| 2021-11-16 | 45.38 | $44.07 | 703400 |
| 2021-11-15 | 45.54 | $44.37 | 406300 |
| 2021-11-12 | 45.65 | $43.45 | 556933 |
| 2021-11-11 | 45.97 | $45.37 | 1.4M |
| 2021-11-10 | 45.93 | $44.30 | 640701 |
| 2021-11-09 | 46.10 | $45.47 | 513200 |
| 2021-11-08 | 46.04 | $45.92 | 439221 |
| 2021-11-05 | 45.87 | $45.81 | 544400 |
| 2021-11-04 | 45.68 | $44.94 | 448900 |
| 2021-11-03 | 45.64 | $45.29 | 471400 |
| 2021-11-02 | 45.50 | $45.56 | 324200 |
| 2021-11-01 | 45.27 | $46.01 | 462900 |
| 2021-10-29 | 44.91 | $46.13 | 1.1M |
| 2021-10-28 | 44.45 | $44.54 | 475332 |
| 2021-10-27 | 44.23 | $43.05 | 350400 |
| 2021-10-26 | 44.30 | $44.49 | 708707 |
| 2021-10-25 | 44.05 | $44.57 | 1.0M |
| 2021-10-22 | 43.74 | $43.59 | 745901 |
| 2021-10-21 | 43.58 | $43.94 | 1.2M |
| 2021-10-20 | 43.31 | $44.54 | 1.4M |
| 2021-10-19 | 42.86 | $42.58 | 531505 |
| 2021-10-18 | 42.73 | $42.57 | 1.2M |
| 2021-10-15 | 42.59 | $42.49 | 587448 |
| 2021-10-14 | 42.42 | $42.89 | 576708 |
| 2021-10-13 | 42.14 | $42.43 | 1.2M |
| 2021-10-12 | 41.90 | $40.91 | 285803 |
| 2021-10-11 | 41.93 | $40.38 | 323700 |
| 2021-10-08 | 42.07 | $40.34 | 383726 |
| 2021-10-07 | 42.24 | $40.81 | 715400 |
| 2021-10-06 | 42.31 | $39.25 | 892229 |
| 2021-10-05 | 42.72 | $41.32 | 1.9M |
| 2021-10-04 | 42.74 | $40.96 | 1.1M |
| 2021-10-01 | 42.82 | $41.94 | 2.1M |
| 2021-09-30 | 42.70 | $41.00 | 1.3M |
| 2021-09-29 | 42.74 | $40.94 | 764404 |
| 2021-09-28 | 42.78 | $40.88 | 1.2M |
| 2021-09-27 | 42.83 | $40.41 | 1.2M |
| 2021-09-24 | 42.96 | $41.29 | 1.2M |
| 2021-09-23 | 42.90 | $42.62 | 636200 |
| 2021-09-22 | 42.54 | $42.05 | 1.4M |
| 2021-09-21 | 42.21 | $41.60 | 1.1M |
| 2021-09-20 | 41.91 | $41.00 | 1.4M |
| 2021-09-17 | 41.66 | $43.00 | 6.7M |
| 2021-09-16 | 40.93 | $42.17 | 1.7M |
| 2021-09-15 | 40.24 | $42.20 | 2.2M |
| 2021-09-14 | 39.40 | $41.39 | 1.0M |
| 2021-09-13 | 38.59 | $42.35 | 1.2M |
| 2021-09-10 | 37.42 | $39.33 | 1.3M |
| 2021-09-09 | 36.68 | $39.00 | 1.6M |
| 2021-09-08 | 35.88 | $37.87 | 1.5M |
| 2021-09-07 | 35.17 | $38.33 | 2.4M |
| 2021-09-03 | 34.24 | $36.75 | 1.6M |
| 2021-09-02 | 33.48 | $36.83 | 1.7M |
| 2021-09-01 | 32.58 | $35.39 | 944308 |
| 2021-08-31 | 31.82 | $34.23 | 1.2M |
| 2021-08-30 | 31.17 | $33.46 | 870002 |
| 2021-08-27 | 30.59 | $33.49 | 915800 |
| 2021-08-26 | 29.89 | $31.19 | 960633 |
| 2021-08-25 | 29.57 | $30.41 | 640402 |
| 2021-08-24 | 29.35 | $30.61 | 1.2M |
| 2021-08-23 | 29.06 | $30.00 | 555500 |
| 2021-08-20 | 28.85 | $28.58 | 585727 |
| 2021-08-19 | 28.90 | $28.18 | 719800 |
| 2021-08-18 | 29.05 | $28.74 | 246448 |
| 2021-08-17 | 29.10 | $29.54 | 352704 |
| 2021-08-16 | 28.99 | $29.38 | 268909 |
| 2021-08-13 | 28.90 | $29.77 | 311743 |
| 2021-08-12 | 28.71 | $30.00 | 300300 |
| 2021-08-11 | 28.44 | $30.09 | 218600 |
| 2021-08-10 | 28.11 | $29.82 | 248847 |
| 2021-08-09 | 27.78 | $29.92 | 428917 |
| 2021-08-06 | 27.39 | $30.25 | 1.1M |
| 2021-08-05 | 26.86 | $27.42 | 266970 |
| 2021-08-04 | 26.85 | $26.76 | 302706 |
| 2021-08-03 | 26.99 | $27.94 | 370900 |
| 2021-08-02 | 26.90 | $27.89 | 376242 |
| 2021-07-30 | 26.82 | $28.11 | 293200 |
| 2021-07-29 | 26.68 | $28.36 | 410300 |
| 2021-07-28 | 26.48 | $28.09 | 255000 |
| 2021-07-27 | 26.30 | $27.09 | 262621 |
| 2021-07-26 | 26.33 | $27.54 | 162600 |
| 2021-07-23 | 26.26 | $26.43 | 259900 |
| 2021-07-22 | 26.44 | $26.04 | 311100 |
| 2021-07-21 | 26.73 | $26.78 | 202200 |
| 2021-07-20 | 26.93 | $25.37 | 268300 |
| 2021-07-19 | 27.46 | $25.28 | 529201 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
51.48
2026-07-16
Close Price
$52.27
Vol: 14313
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.56
Average
47.61
Maximum
68.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 51.48 | $52.27 | 14313 |
| 2026-07-15 | 51.41 | $52.27 | 712500 |
| 2026-07-14 | 51.35 | $52.32 | 773039 |
| 2026-07-13 | 51.28 | $53.34 | 731997 |
| 2026-07-10 | 50.90 | $52.47 | 543733 |
| 2026-07-09 | 50.75 | $52.63 | 796720 |
| 2026-07-08 | 50.55 | $52.62 | 736900 |
| 2026-07-07 | 50.34 | $51.07 | 769035 |
| 2026-07-06 | 50.62 | $50.32 | 571218 |
| 2026-07-02 | 51.25 | $51.26 | 688045 |
| 2026-07-01 | 51.75 | $51.75 | 999255 |
| 2026-06-30 | 52.25 | $52.87 | 913700 |
| 2026-06-29 | 52.55 | $52.60 | 793231 |
| 2026-06-26 | 53.03 | $53.71 | 1.9M |
| 2026-06-25 | 53.31 | $53.78 | 745124 |
| 2026-06-24 | 53.66 | $53.42 | 1.4M |
| 2026-06-23 | 54.25 | $52.90 | 788035 |
| 2026-06-22 | 55.17 | $54.81 | 1.2M |
| 2026-06-18 | 55.72 | $55.30 | 1.7M |
| 2026-06-17 | 56.26 | $55.35 | 667400 |
| 2026-06-16 | 56.94 | $56.25 | 667500 |
| 2026-06-15 | 57.51 | $56.59 | 712453 |
| 2026-06-12 | 58.12 | $58.61 | 481800 |
| 2026-06-11 | 58.25 | $56.86 | 728100 |
| 2026-06-10 | 58.99 | $58.87 | 584690 |
| 2026-06-09 | 59.26 | $58.45 | 882471 |
| 2026-06-08 | 59.75 | $60.00 | 531800 |
| 2026-06-05 | 59.88 | $58.34 | 635133 |
| 2026-06-04 | 60.57 | $61.00 | 768408 |
| 2026-06-03 | 60.58 | $62.20 | 669225 |
| 2026-06-02 | 60.23 | $61.71 | 583300 |
| 2026-06-01 | 59.97 | $61.60 | 803626 |
| 2026-05-29 | 59.72 | $59.29 | 1.3M |
| 2026-05-28 | 60.16 | $60.96 | 792310 |
| 2026-05-27 | 60.19 | $59.75 | 484935 |
| 2026-05-26 | 60.64 | $61.24 | 547649 |
| 2026-05-22 | 60.72 | $62.04 | 592302 |
| 2026-05-21 | 60.60 | $62.26 | 863085 |
| 2026-05-20 | 60.40 | $61.87 | 525126 |
| 2026-05-19 | 60.31 | $62.47 | 502800 |
| 2026-05-18 | 60.04 | $62.50 | 580837 |
| 2026-05-15 | 59.72 | $61.14 | 691900 |
| 2026-05-14 | 59.81 | $59.84 | 516300 |
| 2026-05-13 | 60.36 | $59.32 | 1.1M |
| 2026-05-12 | 61.22 | $59.68 | 908000 |
| 2026-05-11 | 62.19 | $59.68 | 1.9M |
| 2026-05-08 | 63.40 | $58.92 | 1.4M |
| 2026-05-07 | 65.13 | $61.12 | 1.4M |
| 2026-05-06 | 66.54 | $61.46 | 1.9M |
| 2026-05-05 | 68.15 | $70.13 | 822256 |
| 2026-05-04 | 67.35 | $69.17 | 811900 |
| 2026-05-01 | 66.67 | $68.37 | 644442 |
| 2026-04-30 | 66.09 | $68.26 | 654143 |
| 2026-04-29 | 65.42 | $68.01 | 592000 |
| 2026-04-28 | 64.67 | $66.61 | 583700 |
| 2026-04-27 | 64.21 | $65.30 | 428217 |
| 2026-04-24 | 64.07 | $64.74 | 343201 |
| 2026-04-23 | 64.09 | $65.26 | 659918 |
| 2026-04-22 | 63.96 | $64.65 | 533045 |
| 2026-04-21 | 64.00 | $63.92 | 695744 |
| 2026-04-20 | 64.29 | $62.18 | 601000 |
| 2026-04-17 | 65.21 | $62.74 | 1.2M |
| 2026-04-16 | 66.14 | $66.87 | 707640 |
| 2026-04-15 | 65.97 | $64.93 | 539467 |
| 2026-04-14 | 66.37 | $63.70 | 662724 |
| 2026-04-13 | 67.24 | $65.35 | 1.0M |
| 2026-04-10 | 67.77 | $66.55 | 708300 |
| 2026-04-09 | 68.00 | $66.00 | 1.0M |
| 2026-04-08 | 68.44 | $66.41 | 890342 |
| 2026-04-07 | 68.81 | $68.55 | 768943 |
| 2026-04-06 | 68.56 | $67.71 | 678500 |
| 2026-04-02 | 68.48 | $67.72 | 685149 |
| 2026-04-01 | 68.34 | $66.03 | 992133 |
| 2026-03-31 | 68.67 | $69.22 | 2.1M |
| 2026-03-30 | 68.03 | $68.89 | 1.6M |
| 2026-03-27 | 67.30 | $68.87 | 915572 |
| 2026-03-26 | 66.39 | $67.96 | 917400 |
| 2026-03-25 | 65.53 | $66.96 | 1.1M |
| 2026-03-24 | 64.77 | $65.33 | 1.3M |
| 2026-03-23 | 64.33 | $63.85 | 1.3M |
| 2026-03-20 | 64.24 | $63.56 | 2.7M |
| 2026-03-19 | 64.18 | $62.91 | 1.5M |
| 2026-03-18 | 64.29 | $64.20 | 1.8M |
| 2026-03-17 | 63.98 | $63.95 | 1.3M |
| 2026-03-16 | 63.66 | $62.98 | 1.6M |
| 2026-03-13 | 63.53 | $61.47 | 1.2M |
| 2026-03-12 | 63.81 | $62.12 | 1.9M |
| 2026-03-11 | 63.92 | $62.83 | 875314 |
| 2026-03-10 | 63.78 | $61.64 | 1.3M |
| 2026-03-09 | 63.94 | $64.04 | 1.3M |
| 2026-03-06 | 63.32 | $64.74 | 1.3M |
| 2026-03-05 | 62.31 | $63.55 | 1.2M |
| 2026-03-04 | 61.40 | $62.05 | 813800 |
| 2026-03-03 | 60.73 | $60.47 | 1.2M |
| 2026-03-02 | 60.38 | $61.51 | 1.2M |
| 2026-02-27 | 59.58 | $58.84 | 804100 |
| 2026-02-26 | 59.41 | $57.33 | 682000 |
| 2026-02-25 | 59.65 | $58.12 | 444300 |
| 2026-02-24 | 59.65 | $58.28 | 646203 |
| 2026-02-23 | 59.55 | $58.15 | 732144 |
| 2026-02-20 | 59.43 | $59.22 | 740300 |
| 2026-02-19 | 58.90 | $59.40 | 877300 |
| 2026-02-18 | 58.15 | $57.94 | 645400 |
| 2026-02-17 | 57.65 | $56.62 | 536059 |
| 2026-02-13 | 57.41 | $56.92 | 420535 |
| 2026-02-12 | 56.98 | $55.71 | 727442 |
| 2026-02-11 | 56.79 | $56.78 | 546100 |
| 2026-02-10 | 56.18 | $54.80 | 537847 |
| 2026-02-09 | 56.02 | $55.81 | 395704 |
| 2026-02-06 | 55.46 | $55.42 | 555900 |
| 2026-02-05 | 54.84 | $53.88 | 694421 |
| 2026-02-04 | 54.54 | $55.91 | 985500 |
| 2026-02-03 | 53.49 | $54.24 | 798113 |
| 2026-02-02 | 52.70 | $52.86 | 1.5M |
| 2026-01-30 | 52.13 | $53.50 | 1.1M |
| 2026-01-29 | 51.20 | $52.36 | 926842 |
| 2026-01-28 | 50.40 | $50.88 | 1.0M |
| 2026-01-27 | 49.87 | $50.68 | 575845 |
| 2026-01-26 | 49.27 | $49.63 | 699000 |
| 2026-01-23 | 48.84 | $49.08 | 709730 |
| 2026-01-22 | 48.47 | $49.51 | 684750 |
| 2026-01-21 | 47.87 | $48.97 | 1.7M |
| 2026-01-20 | 47.30 | $47.40 | 1.2M |
| 2026-01-16 | 47.09 | $47.94 | 1.1M |
| 2026-01-15 | 46.65 | $47.21 | 658700 |
| 2026-01-14 | 46.34 | $48.31 | 1.4M |
| 2026-01-13 | 45.61 | $46.08 | 746416 |
| 2026-01-12 | 45.43 | $45.41 | 650026 |
| 2026-01-09 | 45.42 | $45.54 | 861900 |
| 2026-01-08 | 45.36 | $46.58 | 955338 |
| 2026-01-07 | 44.97 | $44.78 | 751545 |
| 2026-01-06 | 45.07 | $46.40 | 1.0M |
| 2026-01-05 | 44.68 | $45.52 | 1.0M |
| 2026-01-02 | 44.50 | $46.39 | 654800 |
| 2025-12-31 | 44.01 | $44.71 | 903808 |
| 2025-12-30 | 43.96 | $44.68 | 678200 |
| 2025-12-29 | 43.92 | $44.71 | 638300 |
| 2025-12-26 | 43.88 | $44.06 | 517223 |
| 2025-12-24 | 44.05 | $44.04 | 434531 |
| 2025-12-23 | 44.29 | $43.98 | 830188 |
| 2025-12-22 | 44.61 | $43.55 | 1.2M |
| 2025-12-19 | 45.16 | $43.60 | 3.2M |
| 2025-12-18 | 45.83 | $44.13 | 1.5M |
| 2025-12-17 | 46.48 | $45.49 | 1.0M |
| 2025-12-16 | 46.85 | $44.64 | 882737 |
| 2025-12-15 | 47.57 | $46.79 | 1.0M |
| 2025-12-12 | 47.76 | $48.32 | 730900 |
| 2025-12-11 | 47.52 | $47.14 | 592200 |
| 2025-12-10 | 47.59 | $47.58 | 991701 |
| 2025-12-09 | 47.54 | $47.46 | 576237 |
| 2025-12-08 | 47.51 | $47.26 | 660419 |
| 2025-12-05 | 47.54 | $47.64 | 682101 |
| 2025-12-04 | 47.45 | $47.74 | 596215 |
| 2025-12-03 | 47.32 | $47.74 | 816520 |
| 2025-12-02 | 47.15 | $47.43 | 652800 |
| 2025-12-01 | 47.05 | $47.31 | 847310 |
| 2025-11-28 | 46.97 | $47.78 | 583526 |
| 2025-11-26 | 46.73 | $46.90 | 1.2M |
| 2025-11-25 | 46.71 | $46.36 | 690246 |
| 2025-11-24 | 46.87 | $46.63 | 578890 |
| 2025-11-21 | 46.99 | $46.25 | 1.2M |
| 2025-11-20 | 47.26 | $46.12 | 1.1M |
| 2025-11-19 | 47.63 | $47.55 | 749029 |
| 2025-11-18 | 47.63 | $47.98 | 701814 |
| 2025-11-17 | 47.50 | $47.78 | 1.1M |
| 2025-11-14 | 47.41 | $48.83 | 1.2M |
| 2025-11-13 | 46.97 | $48.88 | 1.4M |
| 2025-11-12 | 46.44 | $47.71 | 1.1M |
| 2025-11-11 | 46.16 | $48.08 | 803403 |
| 2025-11-10 | 45.73 | $47.10 | 856610 |
| 2025-11-07 | 45.53 | $46.17 | 780200 |
| 2025-11-06 | 45.60 | $46.13 | 943900 |
| 2025-11-05 | 45.73 | $46.27 | 1.9M |
| 2025-11-04 | 45.86 | $46.65 | 871500 |
| 2025-11-03 | 45.93 | $47.16 | 736423 |
| 2025-10-31 | 45.88 | $47.17 | 657500 |
| 2025-10-30 | 45.84 | $46.88 | 732221 |
| 2025-10-29 | 45.91 | $46.87 | 769300 |
| 2025-10-28 | 46.03 | $46.92 | 853603 |
| 2025-10-27 | 46.20 | $47.34 | 446900 |
| 2025-10-24 | 46.30 | $47.57 | 536252 |
| 2025-10-23 | 46.39 | $48.59 | 743825 |
| 2025-10-22 | 46.21 | $46.99 | 708200 |
| 2025-10-21 | 46.53 | $46.57 | 747012 |
| 2025-10-20 | 47.09 | $46.99 | 920634 |
| 2025-10-17 | 47.68 | $47.28 | 665000 |
| 2025-10-16 | 48.34 | $46.91 | 776400 |
| 2025-10-15 | 49.29 | $47.94 | 602804 |
| 2025-10-14 | 50.15 | $48.24 | 916700 |
| 2025-10-13 | 51.12 | $49.78 | 843400 |
| 2025-10-10 | 51.84 | $48.75 | 1.4M |
| 2025-10-09 | 53.04 | $51.92 | 880503 |
| 2025-10-08 | 53.51 | $53.36 | 1.1M |
| 2025-10-07 | 53.62 | $53.61 | 1.5M |
| 2025-10-06 | 53.68 | $52.17 | 1.1M |
| 2025-10-03 | 54.21 | $52.84 | 748620 |
| 2025-10-02 | 54.63 | $52.06 | 665923 |
| 2025-10-01 | 55.37 | $53.20 | 870843 |
| 2025-09-30 | 55.91 | $53.18 | 920710 |
| 2025-09-29 | 56.54 | $53.87 | 853200 |
| 2025-09-26 | 57.07 | $56.44 | 719420 |
| 2025-09-25 | 56.87 | $56.11 | 890200 |
| 2025-09-24 | 56.69 | $56.12 | 955770 |
| 2025-09-23 | 56.44 | $55.06 | 1.3M |
| 2025-09-22 | 56.44 | $54.74 | 1.2M |
| 2025-09-19 | 56.50 | $55.00 | 2.3M |
| 2025-09-18 | 56.45 | $57.58 | 1.2M |
| 2025-09-17 | 55.54 | $57.82 | 1.5M |
| 2025-09-16 | 54.31 | $56.07 | 1.6M |
| 2025-09-15 | 53.33 | $56.33 | 2.7M |
| 2025-09-12 | 52.04 | $53.01 | 969930 |
| 2025-09-11 | 51.50 | $52.42 | 855328 |
| 2025-09-10 | 51.00 | $52.82 | 1.3M |
| 2025-09-09 | 50.27 | $51.05 | 1.2M |
| 2025-09-08 | 49.92 | $49.52 | 1.0M |
| 2025-09-05 | 49.97 | $49.03 | 960000 |
| 2025-09-04 | 50.17 | $51.55 | 1.5M |
| 2025-09-03 | 49.62 | $49.20 | 1.1M |
| 2025-09-02 | 49.69 | $50.01 | 530319 |
| 2025-08-29 | 49.50 | $49.68 | 565704 |
| 2025-08-28 | 49.37 | $49.68 | 691804 |
| 2025-08-27 | 49.20 | $49.86 | 745100 |
| 2025-08-26 | 48.94 | $49.66 | 963108 |
| 2025-08-25 | 48.68 | $49.90 | 583400 |
| 2025-08-22 | 48.28 | $49.91 | 672711 |
| 2025-08-21 | 47.80 | $48.09 | 646200 |
| 2025-08-20 | 47.79 | $47.72 | 800233 |
| 2025-08-19 | 47.89 | $47.38 | 1.1M |
| 2025-08-18 | 48.12 | $48.26 | 597943 |
| 2025-08-15 | 48.14 | $48.23 | 705400 |
| 2025-08-14 | 48.16 | $48.99 | 669300 |
| 2025-08-13 | 47.95 | $48.67 | 750700 |
| 2025-08-12 | 47.79 | $48.50 | 1.1M |
| 2025-08-11 | 47.66 | $47.32 | 877424 |
| 2025-08-08 | 47.87 | $47.55 | 729800 |
| 2025-08-07 | 48.06 | $47.12 | 740405 |
| 2025-08-06 | 48.43 | $48.79 | 1.5M |
| 2025-08-05 | 48.35 | $47.80 | 1.0M |
| 2025-08-04 | 48.56 | $47.19 | 1.1M |
| 2025-08-01 | 49.01 | $46.82 | 778839 |
| 2025-07-31 | 49.67 | $48.18 | 722363 |
| 2025-07-30 | 50.02 | $48.76 | 1.1M |
| 2025-07-29 | 50.26 | $50.22 | 861600 |
| 2025-07-28 | 50.06 | $50.93 | 1.1M |
| 2025-07-25 | 49.58 | $49.41 | 563454 |
| 2025-07-24 | 49.46 | $50.00 | 898348 |
| 2025-07-23 | 49.11 | $49.34 | 1.1M |
| 2025-07-22 | 48.88 | $48.98 | 952914 |
| 2025-07-21 | 48.70 | $48.36 | 1.4M |
| 2025-07-18 | 48.65 | $51.26 | 2.4M |
| 2025-07-17 | 47.67 | $48.03 | 828350 |
| 2025-07-16 | 47.48 | $46.61 | 597428 |
| 2025-07-15 | 47.69 | $47.06 | 840900 |
| 2025-07-14 | 47.79 | $47.60 | 467900 |
| 2025-07-11 | 47.73 | $47.85 | 803638 |
| 2025-07-10 | 47.56 | $48.24 | 697273 |
| 2025-07-09 | 47.22 | $47.76 | 923246 |
| 2025-07-08 | 46.95 | $47.39 | 813900 |
| 2025-07-07 | 46.72 | $46.43 | 489738 |
| 2025-07-03 | 46.74 | $47.19 | 453538 |
| 2025-07-02 | 46.51 | $46.80 | 969043 |
| 2025-07-01 | 46.34 | $46.11 | 1.7M |
| 2025-06-30 | 46.35 | $45.67 | 1.1M |
| 2025-06-27 | 46.48 | $45.67 | 2.1M |
| 2025-06-26 | 46.62 | $45.68 | 454000 |
| 2025-06-25 | 46.78 | $45.02 | 494300 |
| 2025-06-24 | 47.17 | $45.73 | 678342 |
| 2025-06-23 | 47.40 | $46.34 | 1.1M |
| 2025-06-20 | 47.46 | $46.61 | 2.6M |
| 2025-06-18 | 47.42 | $46.05 | 906307 |
| 2025-06-17 | 47.51 | $47.09 | 803300 |
| 2025-06-16 | 47.28 | $47.10 | 598725 |
| 2025-06-13 | 46.95 | $47.27 | 911607 |
| 2025-06-12 | 46.48 | $46.26 | 519026 |
| 2025-06-11 | 46.18 | $46.21 | 766740 |
| 2025-06-10 | 45.82 | $45.34 | 828732 |
| 2025-06-09 | 45.62 | $44.76 | 654800 |
| 2025-06-06 | 45.53 | $44.64 | 691100 |
| 2025-06-05 | 45.43 | $43.99 | 763900 |
| 2025-06-04 | 45.49 | $44.29 | 610644 |
| 2025-06-03 | 45.42 | $45.67 | 1.4M |
| 2025-06-02 | 44.88 | $44.99 | 1.8M |
| 2025-05-30 | 44.40 | $44.17 | 1.9M |
| 2025-05-29 | 44.05 | $42.69 | 524715 |
| 2025-05-28 | 44.05 | $42.51 | 582751 |
| 2025-05-27 | 44.08 | $42.69 | 750000 |
| 2025-05-23 | 44.03 | $42.09 | 441800 |
| 2025-05-22 | 44.12 | $42.25 | 628305 |
| 2025-05-21 | 44.15 | $42.41 | 930300 |
| 2025-05-20 | 44.09 | $43.36 | 1.4M |
| 2025-05-19 | 43.67 | $43.20 | 1.2M |
| 2025-05-16 | 43.17 | $42.60 | 508900 |
| 2025-05-15 | 42.72 | $43.16 | 549300 |
| 2025-05-14 | 41.95 | $43.78 | 807200 |
| 2025-05-13 | 40.78 | $43.80 | 1.1M |
| 2025-05-12 | 39.33 | $42.16 | 1.1M |
| 2025-05-09 | 38.06 | $40.58 | 933029 |
| 2025-05-08 | 37.01 | $40.71 | 923800 |
| 2025-05-07 | 35.67 | $38.47 | 1.9M |
| 2025-05-06 | 34.77 | $35.51 | 650200 |
| 2025-05-05 | 34.61 | $34.94 | 725534 |
| 2025-05-02 | 34.62 | $36.22 | 587945 |
| 2025-05-01 | 34.24 | $35.41 | 569443 |
| 2025-04-30 | 34.05 | $34.51 | 852800 |
| 2025-04-29 | 34.14 | $35.22 | 501355 |
| 2025-04-28 | 34.04 | $35.74 | 648300 |
| 2025-04-25 | 33.78 | $35.62 | 884200 |
| 2025-04-24 | 33.54 | $35.36 | 621020 |
| 2025-04-23 | 33.37 | $34.87 | 632207 |
| 2025-04-22 | 33.35 | $34.99 | 735200 |
| 2025-04-21 | 33.33 | $34.32 | 739604 |
| 2025-04-17 | 33.57 | $35.68 | 528700 |
| 2025-04-16 | 33.47 | $34.63 | 476500 |
| 2025-04-15 | 33.73 | $34.42 | 727439 |
| 2025-04-14 | 34.17 | $34.39 | 679609 |
| 2025-04-11 | 34.76 | $34.33 | 875815 |
| 2025-04-10 | 35.55 | $33.49 | 855503 |
| 2025-04-09 | 36.83 | $36.47 | 1.4M |
| 2025-04-08 | 37.48 | $32.40 | 1.3M |
| 2025-04-07 | 39.60 | $34.22 | 1.3M |
| 2025-04-04 | 41.63 | $34.83 | 1.5M |
| 2025-04-03 | 43.93 | $40.58 | 619000 |
| 2025-04-02 | 44.92 | $45.63 | 803600 |
| 2025-04-01 | 44.51 | $45.31 | 1.0M |
| 2025-03-31 | 44.11 | $43.97 | 786400 |
| 2025-03-28 | 44.05 | $43.83 | 898600 |
| 2025-03-27 | 44.02 | $44.24 | 759900 |
| 2025-03-26 | 43.85 | $44.51 | 576603 |
| 2025-03-25 | 43.56 | $43.99 | 669200 |
| 2025-03-24 | 43.37 | $44.04 | 810350 |
| 2025-03-21 | 43.14 | $43.76 | 13.1M |
| 2025-03-20 | 42.95 | $44.42 | 1.0M |
| 2025-03-19 | 42.52 | $44.82 | 1.0M |
| 2025-03-18 | 41.88 | $43.55 | 1.2M |
| 2025-03-17 | 41.53 | $43.17 | 1.9M |
| 2025-03-14 | 41.24 | $43.60 | 780413 |
| 2025-03-13 | 40.78 | $42.05 | 817200 |
| 2025-03-12 | 40.74 | $42.65 | 1.1M |
| 2025-03-11 | 40.54 | $42.90 | 1.3M |
| 2025-03-10 | 40.26 | $41.53 | 980203 |
| 2025-03-07 | 40.39 | $41.49 | 877835 |
| 2025-03-06 | 40.60 | $40.97 | 1.1M |
| 2025-03-05 | 41.08 | $40.27 | 1.3M |
| 2025-03-04 | 41.92 | $39.17 | 1.4M |
| 2025-03-03 | 43.34 | $39.73 | 1.6M |
| 2025-02-28 | 44.92 | $44.62 | 719239 |
| 2025-02-27 | 45.33 | $44.68 | 693000 |
| 2025-02-26 | 45.84 | $45.18 | 534435 |
| 2025-02-25 | 46.32 | $45.52 | 718749 |
| 2025-02-24 | 46.83 | $46.52 | 594600 |
| 2025-02-21 | 47.14 | $47.35 | 725221 |
| 2025-02-20 | 47.28 | $48.78 | 508309 |
| 2025-02-19 | 47.02 | $48.69 | 672243 |
| 2025-02-18 | 46.75 | $48.24 | 850833 |
| 2025-02-14 | 46.60 | $48.23 | 1.0M |
| 2025-02-13 | 46.44 | $46.29 | 642600 |
| 2025-02-12 | 46.88 | $45.79 | 626100 |
| 2025-02-11 | 47.62 | $48.21 | 468563 |
| 2025-02-10 | 47.77 | $48.57 | 797800 |
| 2025-02-07 | 47.88 | $46.94 | 560033 |
| 2025-02-06 | 48.54 | $47.95 | 616032 |
| 2025-02-05 | 49.06 | $48.16 | 654008 |
| 2025-02-04 | 49.65 | $48.57 | 536700 |
| 2025-02-03 | 50.25 | $48.53 | 510300 |
| 2025-01-31 | 51.02 | $49.20 | 797317 |
| 2025-01-30 | 51.76 | $51.02 | 337607 |
| 2025-01-29 | 52.08 | $51.00 | 434844 |
| 2025-01-28 | 52.50 | $51.09 | 413900 |
| 2025-01-27 | 52.98 | $51.09 | 600200 |
| 2025-01-24 | 53.56 | $52.51 | 444000 |
| 2025-01-23 | 53.82 | $53.26 | 800031 |
| 2025-01-22 | 53.89 | $54.26 | 539800 |
| 2025-01-21 | 53.66 | $54.42 | 972917 |
| 2025-01-17 | 53.32 | $53.62 | 777026 |
| 2025-01-16 | 53.16 | $53.97 | 511300 |
| 2025-01-15 | 52.86 | $54.10 | 615702 |
| 2025-01-14 | 52.45 | $53.87 | 919000 |
| 2025-01-13 | 52.02 | $54.26 | 927344 |
| 2025-01-10 | 51.40 | $52.73 | 1.1M |
| 2025-01-08 | 51.13 | $52.63 | 1.9M |
| 2025-01-07 | 50.84 | $52.49 | 574721 |
| 2025-01-06 | 50.57 | $52.20 | 611345 |
| 2025-01-03 | 50.34 | $51.94 | 699024 |
| 2025-01-02 | 50.17 | $52.01 | 744116 |
| 2024-12-31 | 49.97 | $51.89 | 1.0M |
| 2024-12-30 | 49.80 | $50.52 | 481726 |
| 2024-12-27 | 50.06 | $50.23 | 495778 |
| 2024-12-26 | 50.49 | $51.20 | 380700 |
| 2024-12-24 | 50.75 | $51.50 | 252048 |
| 2024-12-23 | 51.00 | $50.78 | 433800 |
| 2024-12-20 | 51.57 | $50.56 | 3.5M |
| 2024-12-19 | 52.36 | $50.98 | 825229 |
| 2024-12-18 | 53.22 | $51.17 | 781656 |
| 2024-12-17 | 54.22 | $53.26 | 694323 |
| 2024-12-16 | 54.80 | $53.81 | 552300 |
| 2024-12-13 | 55.34 | $54.92 | 497742 |
| 2024-12-12 | 55.66 | $55.24 | 714000 |
| 2024-12-11 | 55.95 | $56.82 | 699400 |
| 2024-12-10 | 55.82 | $54.83 | 491700 |
| 2024-12-09 | 56.29 | $56.36 | 812521 |
| 2024-12-06 | 56.38 | $53.60 | 534747 |
| 2024-12-05 | 57.37 | $55.32 | 601800 |
| 2024-12-04 | 58.02 | $55.02 | 486050 |
| 2024-12-03 | 58.90 | $57.33 | 576818 |
| 2024-12-02 | 59.22 | $57.35 | 637900 |
| 2024-11-29 | 59.59 | $59.16 | 321419 |
| 2024-11-27 | 59.44 | $58.47 | 400200 |
| 2024-11-26 | 59.45 | $58.56 | 572600 |
| 2024-11-25 | 59.41 | $58.05 | 789674 |
| 2024-11-22 | 59.50 | $59.59 | 539300 |
| 2024-11-21 | 59.08 | $59.58 | 585115 |
| 2024-11-20 | 58.55 | $58.16 | 462948 |
| 2024-11-19 | 58.33 | $57.67 | 357620 |
| 2024-11-18 | 58.18 | $57.27 | 426730 |
| 2024-11-15 | 58.10 | $56.57 | 595351 |
| 2024-11-14 | 58.19 | $58.41 | 508513 |
| 2024-11-13 | 57.69 | $57.48 | 618118 |
| 2024-11-12 | 57.34 | $58.51 | 777900 |
| 2024-11-11 | 56.57 | $59.24 | 890300 |
| 2024-11-08 | 55.37 | $56.93 | 757800 |
| 2024-11-07 | 54.62 | $56.57 | 1.0M |
| 2024-11-06 | 53.80 | $56.85 | 2.1M |
| 2024-11-05 | 52.71 | $53.96 | 619955 |
| 2024-11-04 | 52.29 | $52.86 | 446437 |
| 2024-11-01 | 52.13 | $51.93 | 422800 |
| 2024-10-31 | 52.23 | $51.97 | 599630 |
| 2024-10-30 | 52.33 | $52.32 | 418900 |
| 2024-10-29 | 52.35 | $52.09 | 360700 |
| 2024-10-28 | 52.44 | $52.40 | 467600 |
| 2024-10-25 | 52.46 | $52.44 | 540815 |
| 2024-10-24 | 52.46 | $53.15 | 596400 |
| 2024-10-23 | 52.23 | $52.58 | 513902 |
| 2024-10-22 | 52.14 | $53.46 | 977047 |
| 2024-10-21 | 51.75 | $50.41 | 570200 |
| 2024-10-18 | 52.23 | $51.28 | 621010 |
| 2024-10-17 | 52.55 | $52.32 | 635100 |
| 2024-10-16 | 52.61 | $51.90 | 1.2M |
| 2024-10-15 | 52.80 | $51.03 | 530700 |
| 2024-10-14 | 53.31 | $53.12 | 403912 |
| 2024-10-11 | 53.25 | $53.69 | 788300 |
| 2024-10-10 | 53.00 | $51.84 | 458628 |
| 2024-10-09 | 53.26 | $51.52 | 505206 |
| 2024-10-08 | 53.67 | $52.58 | 799500 |
| 2024-10-07 | 53.83 | $54.18 | 543600 |
| 2024-10-04 | 53.49 | $54.25 | 496224 |
| 2024-10-03 | 53.04 | $53.64 | 578000 |
| 2024-10-02 | 52.67 | $52.68 | 520528 |
| 2024-10-01 | 52.51 | $52.78 | 732803 |
| 2024-09-30 | 52.28 | $52.47 | 700000 |
| 2024-09-27 | 52.08 | $51.47 | 725300 |
| 2024-09-26 | 52.14 | $49.76 | 1.6M |
| 2024-09-25 | 52.75 | $51.35 | 780033 |
| 2024-09-24 | 52.97 | $54.04 | 786300 |
| 2024-09-23 | 52.38 | $53.44 | 671300 |
| 2024-09-20 | 51.82 | $52.85 | 2.2M |
| 2024-09-19 | 51.33 | $52.76 | 585100 |
| 2024-09-18 | 50.74 | $52.31 | 909000 |
| 2024-09-17 | 50.16 | $52.60 | 855233 |
| 2024-09-16 | 49.37 | $50.90 | 620238 |
| 2024-09-13 | 48.94 | $49.93 | 721623 |
| 2024-09-12 | 48.73 | $48.78 | 546400 |
| 2024-09-11 | 48.85 | $48.40 | 712945 |
| 2024-09-10 | 49.12 | $47.84 | 764530 |
| 2024-09-09 | 49.64 | $47.69 | 1.1M |
| 2024-09-06 | 50.32 | $48.14 | 938600 |
| 2024-09-05 | 51.01 | $49.27 | 686426 |
| 2024-09-04 | 51.48 | $48.92 | 618900 |
| 2024-09-03 | 52.16 | $49.77 | 617100 |
| 2024-08-30 | 52.70 | $52.47 | 488500 |
| 2024-08-29 | 52.48 | $53.22 | 497542 |
| 2024-08-28 | 51.96 | $52.15 | 439125 |
| 2024-08-27 | 51.66 | $52.23 | 353900 |
| 2024-08-26 | 51.24 | $52.50 | 465834 |
| 2024-08-23 | 50.64 | $51.85 | 750917 |
| 2024-08-22 | 50.11 | $51.36 | 537700 |
| 2024-08-21 | 49.60 | $51.52 | 1.0M |
| 2024-08-20 | 48.94 | $49.49 | 475500 |
| 2024-08-19 | 48.77 | $50.47 | 708842 |
| 2024-08-16 | 48.26 | $50.29 | 872015 |
| 2024-08-15 | 47.71 | $50.46 | 1.0M |
| 2024-08-14 | 46.99 | $48.96 | 738241 |
| 2024-08-13 | 46.61 | $48.59 | 692834 |
| 2024-08-12 | 46.28 | $47.79 | 628400 |
| 2024-08-09 | 46.16 | $47.17 | 780800 |
| 2024-08-08 | 46.23 | $48.42 | 1.3M |
| 2024-08-07 | 45.96 | $45.71 | 1.3M |
| 2024-08-06 | 46.51 | $43.29 | 1.7M |
| 2024-08-05 | 47.98 | $44.00 | 1.2M |
| 2024-08-02 | 49.56 | $47.40 | 747641 |
| 2024-08-01 | 50.43 | $48.93 | 955200 |
| 2024-07-31 | 51.01 | $51.44 | 821100 |
| 2024-07-30 | 50.92 | $50.26 | 554434 |
| 2024-07-29 | 51.18 | $50.96 | 467700 |
| 2024-07-26 | 51.29 | $51.12 | 631400 |
| 2024-07-25 | 51.36 | $50.38 | 686410 |
| 2024-07-24 | 51.68 | $49.82 | 504300 |
| 2024-07-23 | 52.25 | $50.99 | 569310 |
| 2024-07-22 | 52.56 | $51.47 | 483300 |
| 2024-07-19 | 52.78 | $51.89 | 550111 |
| 2024-07-18 | 52.90 | $52.27 | 540300 |
| 2024-07-17 | 52.91 | $51.95 | 646300 |
| 2024-07-16 | 53.01 | $52.97 | 556500 |
| 2024-07-15 | 52.79 | $52.19 | 633535 |
| 2024-07-12 | 52.75 | $51.40 | 952605 |
| 2024-07-11 | 52.94 | $52.91 | 633347 |
| 2024-07-10 | 52.67 | $51.72 | 484419 |
| 2024-07-09 | 52.70 | $50.41 | 864849 |
| 2024-07-08 | 53.12 | $51.88 | 441412 |
| 2024-07-05 | 53.16 | $51.32 | 630812 |
| 2024-07-03 | 53.35 | $52.92 | 362200 |
| 2024-07-02 | 53.05 | $52.60 | 695130 |
| 2024-07-01 | 52.75 | $52.54 | 868800 |
| 2024-06-28 | 52.39 | $53.22 | 1.5M |
| 2024-06-27 | 51.70 | $52.64 | 1.0M |
| 2024-06-26 | 51.02 | $51.72 | 981600 |
| 2024-06-25 | 50.47 | $51.49 | 497214 |
| 2024-06-24 | 49.86 | $51.51 | 910747 |
| 2024-06-21 | 49.09 | $48.64 | 9.3M |
| 2024-06-20 | 49.06 | $49.62 | 1.3M |
| 2024-06-18 | 48.70 | $50.31 | 948800 |
| 2024-06-17 | 48.04 | $49.76 | 1.1M |
| 2024-06-14 | 47.41 | $48.73 | 1.1M |
| 2024-06-13 | 46.97 | $49.04 | 1.6M |
| 2024-06-12 | 46.35 | $48.78 | 1.6M |
| 2024-06-11 | 45.68 | $46.40 | 833829 |
| 2024-06-10 | 45.65 | $47.39 | 1.1M |
| 2024-06-07 | 45.31 | $47.50 | 958855 |
| 2024-06-06 | 44.89 | $47.15 | 1.6M |
| 2024-06-05 | 44.52 | $44.64 | 778900 |
| 2024-06-04 | 44.89 | $43.91 | 1.1M |
| 2024-06-03 | 45.61 | $44.85 | 738420 |
| 2024-05-31 | 46.21 | $47.35 | 886100 |
| 2024-05-30 | 46.19 | $47.14 | 714728 |
| 2024-05-29 | 46.26 | $46.38 | 819006 |
| 2024-05-28 | 46.61 | $47.89 | 691600 |
| 2024-05-24 | 46.59 | $47.21 | 617429 |
| 2024-05-23 | 46.81 | $46.73 | 905203 |
| 2024-05-22 | 47.27 | $47.39 | 662800 |
| 2024-05-21 | 47.65 | $47.91 | 664225 |
| 2024-05-20 | 47.98 | $48.74 | 640700 |
| 2024-05-17 | 48.15 | $49.40 | 761600 |
| 2024-05-16 | 48.18 | $49.25 | 1.1M |
| 2024-05-15 | 48.29 | $48.62 | 906100 |
| 2024-05-14 | 48.67 | $47.87 | 1.1M |
| 2024-05-13 | 49.39 | $48.22 | 1.1M |
| 2024-05-10 | 50.19 | $48.78 | 885448 |
| 2024-05-09 | 51.01 | $50.19 | 742200 |
| 2024-05-08 | 51.59 | $50.09 | 1.4M |
| 2024-05-07 | 52.34 | $52.94 | 416037 |
| 2024-05-06 | 52.37 | $52.69 | 416437 |
| 2024-05-03 | 52.51 | $51.68 | 460200 |
| 2024-05-02 | 53.00 | $51.50 | 491117 |
| 2024-05-01 | 53.67 | $51.09 | 593200 |
| 2024-04-30 | 54.62 | $52.86 | 487900 |
| 2024-04-29 | 55.22 | $55.54 | 294442 |
| 2024-04-26 | 55.10 | $54.90 | 299100 |
| 2024-04-25 | 55.15 | $55.26 | 341600 |
| 2024-04-24 | 55.10 | $54.93 | 380730 |
| 2024-04-23 | 55.14 | $55.76 | 520200 |
| 2024-04-22 | 54.93 | $54.94 | 484229 |
| 2024-04-19 | 54.92 | $54.43 | 340500 |
| 2024-04-18 | 55.07 | $53.69 | 427140 |
| 2024-04-17 | 55.48 | $53.81 | 510800 |
| 2024-04-16 | 55.93 | $55.13 | 464800 |
| 2024-04-15 | 56.06 | $55.00 | 522407 |
| 2024-04-12 | 56.24 | $55.79 | 517413 |
| 2024-04-11 | 56.19 | $56.54 | 604100 |
| 2024-04-10 | 55.89 | $56.94 | 824129 |
| 2024-04-09 | 55.37 | $56.66 | 647400 |
| 2024-04-08 | 54.82 | $55.72 | 578400 |
| 2024-04-05 | 54.45 | $54.77 | 864800 |
| 2024-04-04 | 54.28 | $54.18 | 602400 |
| 2024-04-03 | 54.25 | $53.69 | 612700 |
| 2024-04-02 | 54.37 | $53.28 | 968512 |
| 2024-04-01 | 54.64 | $53.83 | 575000 |
| 2024-03-28 | 54.79 | $55.10 | 772500 |
| 2024-03-27 | 54.55 | $54.93 | 523950 |
| 2024-03-26 | 54.31 | $53.27 | 798215 |
| 2024-03-25 | 54.53 | $53.99 | 623787 |
| 2024-03-22 | 54.55 | $53.06 | 941734 |
| 2024-03-21 | 54.87 | $56.08 | 681544 |
| 2024-03-20 | 54.29 | $56.16 | 669328 |
| 2024-03-19 | 53.54 | $54.69 | 673134 |
| 2024-03-18 | 53.08 | $53.84 | 805100 |
| 2024-03-15 | 52.79 | $53.98 | 7.7M |
| 2024-03-14 | 52.39 | $54.02 | 1.3M |
| 2024-03-13 | 51.90 | $53.02 | 1.6M |
| 2024-03-12 | 51.61 | $52.09 | 1.5M |
| 2024-03-11 | 51.56 | $51.95 | 3.1M |
| 2024-03-08 | 51.55 | $48.34 | 4.2M |
| 2024-03-07 | 52.68 | $48.85 | 2.5M |
| 2024-03-06 | 53.90 | $53.13 | 674400 |
| 2024-03-05 | 54.02 | $53.27 | 631116 |
| 2024-03-04 | 54.11 | $53.09 | 1.2M |
| 2024-03-01 | 54.27 | $53.96 | 1.9M |
| 2024-02-29 | 54.17 | $52.17 | 1.6M |
| 2024-02-28 | 54.60 | $52.68 | 1.8M |
| 2024-02-27 | 54.94 | $55.00 | 516411 |
| 2024-02-26 | 54.60 | $54.00 | 469400 |
| 2024-02-23 | 54.49 | $54.02 | 388117 |
| 2024-02-22 | 54.32 | $54.82 | 430800 |
| 2024-02-21 | 53.84 | $54.71 | 543000 |
| 2024-02-20 | 53.27 | $53.25 | 401800 |
| 2024-02-16 | 53.03 | $53.92 | 474200 |
| 2024-02-15 | 52.51 | $53.93 | 708000 |
| 2024-02-14 | 51.85 | $52.48 | 600600 |
| 2024-02-13 | 51.51 | $52.46 | 728608 |
| 2024-02-12 | 51.09 | $53.53 | 813800 |
| 2024-02-09 | 50.23 | $52.25 | 860700 |
| 2024-02-08 | 49.60 | $53.66 | 1.3M |
| 2024-02-07 | 48.39 | $53.22 | 3.4M |
| 2024-02-06 | 47.08 | $47.01 | 433600 |
| 2024-02-05 | 47.46 | $46.21 | 382500 |
| 2024-02-02 | 48.21 | $46.81 | 499600 |
| 2024-02-01 | 48.96 | $47.54 | 707300 |
| 2024-01-31 | 49.65 | $47.68 | 894500 |
| 2024-01-30 | 50.46 | $50.69 | 695000 |
| 2024-01-29 | 50.51 | $51.03 | 502200 |
| 2024-01-26 | 50.47 | $50.87 | 317700 |
| 2024-01-25 | 50.49 | $51.53 | 765400 |
| 2024-01-24 | 50.31 | $51.09 | 331300 |
| 2024-01-23 | 50.24 | $50.25 | 468708 |
| 2024-01-22 | 50.43 | $50.54 | 559800 |
| 2024-01-19 | 50.59 | $50.56 | 375621 |
| 2024-01-18 | 50.79 | $50.44 | 433600 |
| 2024-01-17 | 51.08 | $50.11 | 300900 |
| 2024-01-16 | 51.55 | $50.31 | 423000 |
| 2024-01-12 | 52.06 | $51.68 | 338339 |
| 2024-01-11 | 52.26 | $51.26 | 370344 |
| 2024-01-10 | 52.64 | $51.09 | 353700 |
| 2024-01-09 | 53.15 | $51.67 | 632705 |
| 2024-01-08 | 53.59 | $52.05 | 535944 |
| 2024-01-05 | 54.00 | $51.57 | 730500 |
| 2024-01-04 | 54.64 | $52.09 | 624100 |
| 2024-01-03 | 55.23 | $53.97 | 516100 |
| 2024-01-02 | 55.35 | $54.00 | 573433 |
| 2023-12-29 | 55.46 | $54.68 | 353502 |
| 2023-12-28 | 55.36 | $54.94 | 362739 |
| 2023-12-27 | 55.12 | $55.87 | 371900 |
| 2023-12-26 | 54.52 | $55.63 | 476444 |
| 2023-12-22 | 53.84 | $54.30 | 498800 |
| 2023-12-21 | 53.42 | $54.73 | 427321 |
| 2023-12-20 | 52.75 | $54.07 | 841800 |
| 2023-12-19 | 52.14 | $54.74 | 651507 |
| 2023-12-18 | 51.18 | $52.97 | 638947 |
| 2023-12-15 | 50.56 | $51.97 | 3.5M |
| 2023-12-14 | 50.13 | $51.50 | 763100 |
| 2023-12-13 | 49.76 | $50.08 | 963025 |
| 2023-12-12 | 49.76 | $49.04 | 823207 |
| 2023-12-11 | 50.11 | $50.45 | 541501 |
| 2023-12-08 | 50.10 | $50.19 | 552700 |
| 2023-12-07 | 50.18 | $49.12 | 1.4M |
| 2023-12-06 | 50.62 | $49.19 | 484000 |
| 2023-12-05 | 51.14 | $50.57 | 416128 |
| 2023-12-04 | 51.35 | $51.33 | 533137 |
| 2023-12-01 | 51.36 | $51.72 | 457100 |
| 2023-11-30 | 51.26 | $51.21 | 548400 |
| 2023-11-29 | 51.30 | $51.48 | 436800 |
| 2023-11-28 | 51.27 | $51.51 | 208541 |
| 2023-11-27 | 51.23 | $51.49 | 367436 |
| 2023-11-24 | 51.19 | $51.74 | 145437 |
| 2023-11-22 | 51.07 | $51.16 | 345803 |
| 2023-11-21 | 51.12 | $51.60 | 223800 |
| 2023-11-20 | 51.04 | $51.88 | 370600 |
| 2023-11-17 | 50.88 | $52.41 | 489576 |
| 2023-11-16 | 50.51 | $51.28 | 439946 |
| 2023-11-15 | 50.45 | $51.78 | 423416 |
| 2023-11-14 | 50.22 | $52.04 | 425800 |
| 2023-11-13 | 49.89 | $50.38 | 374500 |
| 2023-11-10 | 50.03 | $50.32 | 669300 |
| 2023-11-09 | 50.24 | $50.68 | 565800 |
| 2023-11-08 | 50.41 | $50.12 | 525235 |
| 2023-11-07 | 50.81 | $50.01 | 501100 |
| 2023-11-06 | 51.36 | $50.73 | 530300 |
| 2023-11-03 | 51.82 | $51.85 | 785700 |
| 2023-11-02 | 52.04 | $52.50 | 895000 |
| 2023-11-01 | 52.12 | $52.29 | 481100 |
| 2023-10-31 | 52.30 | $52.59 | 384800 |
| 2023-10-30 | 52.45 | $52.35 | 538300 |
| 2023-10-27 | 52.71 | $52.04 | 466000 |
| 2023-10-26 | 53.15 | $52.99 | 300400 |
| 2023-10-25 | 53.40 | $53.02 | 244143 |
| 2023-10-24 | 53.70 | $53.01 | 234503 |
| 2023-10-23 | 54.09 | $53.48 | 420600 |
| 2023-10-20 | 54.41 | $54.26 | 356400 |
| 2023-10-19 | 54.57 | $55.21 | 657900 |
| 2023-10-18 | 54.47 | $55.04 | 1.1M |
| 2023-10-17 | 54.41 | $55.58 | 549512 |
| 2023-10-16 | 54.17 | $55.40 | 483500 |
| 2023-10-13 | 53.95 | $54.63 | 368621 |
| 2023-10-12 | 53.93 | $54.47 | 477200 |
| 2023-10-11 | 53.97 | $54.91 | 394711 |
| 2023-10-10 | 53.90 | $54.82 | 448300 |
| 2023-10-09 | 53.85 | $55.11 | 603600 |
| 2023-10-06 | 53.72 | $53.80 | 600700 |
| 2023-10-05 | 53.99 | $52.50 | 760400 |
| 2023-10-04 | 54.74 | $52.69 | 791931 |
| 2023-10-03 | 55.61 | $54.62 | 452409 |
| 2023-10-02 | 56.06 | $54.40 | 839000 |
| 2023-09-29 | 56.68 | $56.01 | 1.1M |
| 2023-09-28 | 56.92 | $57.83 | 716148 |
| 2023-09-27 | 56.64 | $57.74 | 521200 |
| 2023-09-26 | 56.32 | $56.30 | 441727 |
| 2023-09-25 | 56.38 | $56.63 | 450936 |
| 2023-09-22 | 56.35 | $55.24 | 265700 |
| 2023-09-21 | 56.75 | $55.41 | 337445 |
| 2023-09-20 | 57.18 | $56.36 | 300639 |
| 2023-09-19 | 57.40 | $57.43 | 387500 |
| 2023-09-18 | 57.31 | $57.26 | 410235 |
| 2023-09-15 | 57.24 | $57.20 | 3.3M |
| 2023-09-14 | 57.16 | $58.00 | 553433 |
| 2023-09-13 | 56.81 | $56.99 | 464631 |
| 2023-09-12 | 56.68 | $57.40 | 388700 |
| 2023-09-11 | 56.38 | $56.15 | 555800 |
| 2023-09-08 | 56.41 | $57.00 | 376157 |
| 2023-09-07 | 56.15 | $55.94 | 497518 |
| 2023-09-06 | 56.17 | $55.55 | 429200 |
| 2023-09-05 | 56.30 | $55.76 | 563700 |
| 2023-09-01 | 56.38 | $56.88 | 381600 |
| 2023-08-31 | 56.10 | $55.84 | 472400 |
| 2023-08-30 | 56.08 | $56.21 | 404807 |
| 2023-08-29 | 55.92 | $55.69 | 395901 |
| 2023-08-28 | 55.87 | $55.45 | 557614 |
| 2023-08-25 | 55.87 | $55.46 | 639800 |
| 2023-08-24 | 55.84 | $54.55 | 554526 |
| 2023-08-23 | 56.08 | $55.13 | 314816 |
| 2023-08-22 | 56.16 | $55.12 | 303204 |
| 2023-08-21 | 56.24 | $55.81 | 458852 |
| 2023-08-18 | 56.09 | $55.03 | 415900 |
| 2023-08-17 | 56.12 | $54.62 | 443600 |
| 2023-08-16 | 56.25 | $54.63 | 431100 |
| 2023-08-15 | 56.37 | $54.87 | 440000 |
| 2023-08-14 | 56.40 | $55.59 | 414500 |
| 2023-08-11 | 56.18 | $56.05 | 414831 |
| 2023-08-10 | 55.71 | $54.81 | 539200 |
| 2023-08-09 | 55.49 | $56.16 | 737200 |
| 2023-08-08 | 54.76 | $55.47 | 991939 |
| 2023-08-07 | 54.04 | $54.72 | 840316 |
| 2023-08-04 | 53.37 | $53.57 | 919627 |
| 2023-08-03 | 52.87 | $52.15 | 443949 |
| 2023-08-02 | 52.68 | $51.26 | 516500 |
| 2023-08-01 | 52.69 | $51.20 | 901729 |
| 2023-07-31 | 52.68 | $53.35 | 721122 |
| 2023-07-28 | 51.96 | $52.58 | 479249 |
| 2023-07-27 | 51.27 | $51.45 | 688632 |
| 2023-07-26 | 50.76 | $51.07 | 577800 |
| 2023-07-25 | 50.22 | $51.28 | 603700 |
| 2023-07-24 | 49.47 | $50.68 | 1.1M |
| 2023-07-21 | 48.71 | $49.25 | 589015 |
| 2023-07-20 | 48.20 | $49.15 | 773900 |
| 2023-07-19 | 47.60 | $48.12 | 731100 |
| 2023-07-18 | 47.16 | $47.31 | 1.0M |
| 2023-07-17 | 46.86 | $46.21 | 611649 |
| 2023-07-14 | 46.83 | $45.38 | 648245 |
| 2023-07-13 | 47.02 | $47.09 | 810300 |
| 2023-07-12 | 46.70 | $47.14 | 455246 |
| 2023-07-11 | 46.26 | $46.66 | 439140 |
| 2023-07-10 | 45.86 | $45.63 | 720100 |
| 2023-07-07 | 45.67 | $45.02 | 843832 |
| 2023-07-06 | 45.62 | $44.32 | 524637 |
| 2023-07-05 | 45.75 | $45.29 | 871200 |
| 2023-07-03 | 45.57 | $45.25 | 344231 |
| 2023-06-30 | 45.35 | $45.29 | 607733 |
| 2023-06-29 | 45.04 | $45.71 | 704312 |
| 2023-06-28 | 44.51 | $45.14 | 1.1M |
| 2023-06-27 | 44.01 | $44.21 | 846200 |
| 2023-06-26 | 43.69 | $43.23 | 876605 |
| 2023-06-23 | 43.58 | $42.49 | 1.6M |
| 2023-06-22 | 43.67 | $43.00 | 1.1M |
| 2023-06-21 | 43.59 | $43.64 | 1.1M |
| 2023-06-20 | 43.26 | $43.43 | 2.2M |
| 2023-06-16 | 42.92 | $44.32 | 17.6M |
| 2023-06-15 | 42.20 | $42.80 | 1.3M |
| 2023-06-14 | 41.79 | $42.24 | 1.7M |
| 2023-06-13 | 41.45 | $41.93 | 1.3M |
| 2023-06-12 | 41.12 | $41.26 | 1.1M |
| 2023-06-09 | 40.92 | $41.77 | 646943 |
| 2023-06-08 | 40.50 | $41.30 | 840348 |
| 2023-06-07 | 40.14 | $41.63 | 896500 |
| 2023-06-06 | 39.59 | $41.12 | 831047 |
| 2023-06-05 | 39.08 | $40.43 | 1.9M |
| 2023-06-02 | 38.68 | $39.35 | 1.1M |
| 2023-06-01 | 38.54 | $37.92 | 1.0M |
| 2023-05-31 | 38.83 | $37.54 | 926800 |
| 2023-05-30 | 39.30 | $38.20 | 2.1M |
| 2023-05-26 | 39.66 | $39.40 | 604551 |
| 2023-05-25 | 39.73 | $39.75 | 452800 |
| 2023-05-24 | 39.70 | $40.23 | 1.0M |
| 2023-05-23 | 39.51 | $39.59 | 962800 |
| 2023-05-22 | 39.48 | $39.72 | 731100 |
| 2023-05-19 | 39.40 | $39.24 | 546306 |
| 2023-05-18 | 39.46 | $39.77 | 308200 |
| 2023-05-17 | 39.36 | $39.40 | 456217 |
| 2023-05-16 | 39.36 | $38.65 | 358716 |
| 2023-05-15 | 39.60 | $39.83 | 574900 |
| 2023-05-12 | 39.52 | $39.23 | 449614 |
| 2023-05-11 | 39.61 | $39.41 | 501700 |
| 2023-05-10 | 39.66 | $39.71 | 750000 |
| 2023-05-09 | 39.62 | $39.71 | 994600 |
| 2023-05-08 | 39.58 | $39.70 | 757800 |
| 2023-05-05 | 39.52 | $39.25 | 637637 |
| 2023-05-04 | 39.60 | $38.42 | 444100 |
| 2023-05-03 | 39.96 | $38.92 | 788624 |
| 2023-05-02 | 40.24 | $40.22 | 856510 |
| 2023-05-01 | 40.16 | $40.23 | 809101 |
| 2023-04-28 | 40.05 | $40.50 | 626014 |
| 2023-04-27 | 39.83 | $39.30 | 371341 |
| 2023-04-26 | 39.93 | $38.90 | 335300 |
| 2023-04-25 | 40.19 | $39.00 | 291985 |
| 2023-04-24 | 40.46 | $40.23 | 377800 |
| 2023-04-21 | 40.39 | $39.52 | 609000 |
| 2023-04-20 | 40.52 | $39.40 | 465034 |
| 2023-04-19 | 40.71 | $40.01 | 460109 |
| 2023-04-18 | 40.74 | $40.81 | 298100 |
| 2023-04-17 | 40.51 | $40.16 | 510902 |
| 2023-04-14 | 40.43 | $41.13 | 473425 |
| 2023-04-13 | 40.01 | $40.73 | 475100 |
| 2023-04-12 | 39.61 | $39.87 | 523324 |
| 2023-04-11 | 39.40 | $40.13 | 555443 |
| 2023-04-10 | 39.05 | $39.59 | 837200 |
| 2023-04-06 | 38.80 | $39.47 | 530553 |
| 2023-04-05 | 38.53 | $39.79 | 615800 |
| 2023-04-04 | 38.10 | $39.20 | 776800 |
| 2023-04-03 | 37.77 | $39.80 | 1.3M |
| 2023-03-31 | 37.19 | $38.50 | 731300 |
| 2023-03-30 | 36.91 | $38.20 | 397439 |
| 2023-03-29 | 36.67 | $38.53 | 325000 |
| 2023-03-28 | 36.30 | $38.07 | 397200 |
| 2023-03-27 | 36.01 | $37.91 | 637100 |
| 2023-03-24 | 35.74 | $37.04 | 894233 |
| 2023-03-23 | 35.71 | $36.07 | 866600 |
| 2023-03-22 | 36.02 | $35.92 | 573724 |
| 2023-03-21 | 36.47 | $37.05 | 568300 |
| 2023-03-20 | 36.69 | $36.37 | 848700 |
| 2023-03-17 | 37.20 | $35.32 | 1.7M |
| 2023-03-16 | 38.19 | $35.89 | 1.3M |
| 2023-03-15 | 39.23 | $36.04 | 1.4M |
| 2023-03-14 | 40.47 | $38.14 | 998112 |
| 2023-03-13 | 41.33 | $38.83 | 824300 |
| 2023-03-10 | 42.16 | $40.37 | 557421 |
| 2023-03-09 | 42.68 | $41.62 | 583700 |
| 2023-03-08 | 42.91 | $42.33 | 677800 |
| 2023-03-07 | 42.97 | $43.38 | 448000 |
| 2023-03-06 | 42.70 | $43.68 | 515868 |
| 2023-03-03 | 42.27 | $43.97 | 937400 |
| 2023-03-02 | 41.65 | $43.63 | 941948 |
| 2023-03-01 | 41.01 | $42.63 | 1.1M |
| 2023-02-28 | 40.55 | $42.20 | 1.1M |
| 2023-02-27 | 40.13 | $41.87 | 1.2M |
| 2023-02-24 | 39.74 | $42.70 | 2.7M |
| 2023-02-23 | 39.02 | $39.61 | 804200 |
| 2023-02-22 | 39.14 | $38.73 | 529829 |
| 2023-02-21 | 39.60 | $38.75 | 687200 |
| 2023-02-17 | 40.16 | $39.57 | 503446 |
| 2023-02-16 | 40.61 | $40.86 | 479700 |
| 2023-02-15 | 40.76 | $41.15 | 636402 |
| 2023-02-14 | 40.88 | $41.40 | 455500 |
| 2023-02-13 | 40.95 | $41.75 | 321400 |
| 2023-02-10 | 40.95 | $42.49 | 812240 |
| 2023-02-09 | 40.74 | $40.40 | 754328 |
| 2023-02-08 | 41.16 | $40.56 | 1.6M |
| 2023-02-07 | 41.64 | $41.49 | 822441 |
| 2023-02-06 | 41.95 | $40.15 | 606400 |
| 2023-02-03 | 42.76 | $40.77 | 662100 |
| 2023-02-02 | 43.57 | $41.19 | 598622 |
| 2023-02-01 | 44.42 | $42.04 | 691479 |
| 2023-01-31 | 45.19 | $42.73 | 1.0M |
| 2023-01-30 | 45.91 | $42.50 | 1.1M |
| 2023-01-27 | 46.84 | $43.16 | 2.3M |
| 2023-01-26 | 47.75 | $47.83 | 459800 |
| 2023-01-25 | 47.35 | $47.04 | 714000 |
| 2023-01-24 | 47.10 | $47.20 | 742513 |
| 2023-01-23 | 46.72 | $47.19 | 793137 |
| 2023-01-20 | 46.23 | $47.32 | 665731 |
| 2023-01-19 | 45.57 | $46.96 | 967978 |
| 2023-01-18 | 44.87 | $45.49 | 785500 |
| 2023-01-17 | 44.47 | $46.19 | 564600 |
| 2023-01-13 | 43.75 | $45.64 | 1.5M |
| 2023-01-12 | 43.04 | $44.93 | 885233 |
| 2023-01-11 | 42.40 | $43.42 | 676000 |
| 2023-01-10 | 42.10 | $42.94 | 541532 |
| 2023-01-09 | 41.90 | $42.99 | 554800 |
| 2023-01-06 | 41.63 | $42.08 | 354334 |
| 2023-01-05 | 41.61 | $41.06 | 479624 |
| 2023-01-04 | 41.92 | $40.95 | 429820 |
| 2023-01-03 | 42.34 | $41.47 | 580100 |
| 2022-12-30 | 42.70 | $43.51 | 382400 |
| 2022-12-29 | 42.49 | $43.35 | 331300 |
| 2022-12-28 | 42.29 | $42.06 | 424500 |
| 2022-12-27 | 42.46 | $43.70 | 375100 |
| 2022-12-23 | 42.17 | $43.50 | 714500 |
| 2022-12-22 | 41.88 | $41.79 | 751000 |
| 2022-12-21 | 42.08 | $43.26 | 423600 |
| 2022-12-20 | 41.87 | $42.38 | 322700 |
| 2022-12-19 | 41.91 | $42.11 | 522413 |
| 2022-12-16 | 42.06 | $43.17 | 1.6M |
| 2022-12-15 | 41.93 | $43.32 | 524100 |
| 2022-12-14 | 41.73 | $43.15 | 519200 |
| 2022-12-13 | 41.56 | $43.23 | 684741 |
| 2022-12-12 | 41.35 | $42.14 | 662200 |
| 2022-12-09 | 41.47 | $40.34 | 702149 |
| 2022-12-08 | 42.20 | $40.69 | 615747 |
| 2022-12-07 | 43.00 | $41.29 | 860222 |
| 2022-12-06 | 43.80 | $42.19 | 533834 |
| 2022-12-05 | 44.51 | $43.25 | 687434 |
| 2022-12-02 | 45.04 | $44.65 | 588500 |
| 2022-12-01 | 45.24 | $44.69 | 341903 |
| 2022-11-30 | 45.48 | $45.38 | 540400 |
| 2022-11-29 | 45.55 | $44.68 | 706325 |
| 2022-11-28 | 45.85 | $44.53 | 452000 |
| 2022-11-25 | 46.27 | $46.26 | 322247 |
| 2022-11-23 | 46.22 | $44.58 | 610311 |
| 2022-11-22 | 46.69 | $46.15 | 451800 |
| 2022-11-21 | 46.75 | $44.44 | 672802 |
| 2022-11-18 | 47.36 | $45.70 | 519100 |
| 2022-11-17 | 47.68 | $46.06 | 478242 |
| 2022-11-16 | 47.94 | $46.39 | 621300 |
| 2022-11-15 | 48.12 | $47.28 | 647432 |
| 2022-11-14 | 48.04 | $46.64 | 595525 |
| 2022-11-11 | 48.12 | $48.13 | 897300 |
| 2022-11-10 | 47.72 | $46.45 | 678600 |
| 2022-11-09 | 47.73 | $45.57 | 596822 |
| 2022-11-08 | 47.99 | $48.02 | 549500 |
| 2022-11-07 | 47.50 | $48.64 | 528215 |
| 2022-11-04 | 46.67 | $48.81 | 918300 |
| 2022-11-03 | 45.59 | $46.57 | 1.2M |
| 2022-11-02 | 44.95 | $44.23 | 604919 |
| 2022-11-01 | 44.90 | $45.26 | 610546 |
| 2022-10-31 | 44.50 | $45.11 | 626210 |
| 2022-10-28 | 44.03 | $43.63 | 380215 |
| 2022-10-27 | 43.92 | $44.14 | 695900 |
| 2022-10-26 | 43.61 | $44.45 | 588234 |
| 2022-10-25 | 43.12 | $43.86 | 786721 |
| 2022-10-24 | 42.71 | $43.53 | 536000 |
| 2022-10-21 | 42.29 | $44.02 | 411372 |
| 2022-10-20 | 41.63 | $42.60 | 520500 |
| 2022-10-19 | 41.28 | $42.53 | 551000 |
| 2022-10-18 | 40.87 | $41.16 | 621212 |
| 2022-10-17 | 40.81 | $40.80 | 678800 |
| 2022-10-14 | 40.86 | $40.00 | 627441 |
| 2022-10-13 | 41.18 | $43.02 | 534623 |
| 2022-10-12 | 40.62 | $41.16 | 466700 |
| 2022-10-11 | 40.54 | $40.76 | 693323 |
| 2022-10-10 | 40.57 | $41.85 | 1.2M |
| 2022-10-07 | 40.29 | $42.47 | 1.6M |
| 2022-10-06 | 39.76 | $42.84 | 558303 |
| 2022-10-05 | 39.01 | $42.78 | 389218 |
| 2022-10-04 | 38.15 | $41.93 | 967739 |
| 2022-10-03 | 37.41 | $40.50 | 985600 |
| 2022-09-30 | 36.99 | $38.43 | 755035 |
| 2022-09-29 | 37.19 | $38.63 | 387927 |
| 2022-09-28 | 37.41 | $39.02 | 628800 |
| 2022-09-27 | 37.61 | $36.83 | 583400 |
| 2022-09-26 | 38.59 | $36.14 | 779211 |
| 2022-09-23 | 40.04 | $37.62 | 881711 |
| 2022-09-22 | 41.39 | $40.25 | 510000 |
| 2022-09-21 | 42.23 | $41.26 | 425200 |
| 2022-09-20 | 42.95 | $42.34 | 626228 |
| 2022-09-19 | 43.52 | $43.27 | 611817 |
| 2022-09-16 | 43.94 | $43.30 | 1.7M |
| 2022-09-15 | 44.46 | $43.92 | 773600 |
| 2022-09-14 | 44.91 | $45.00 | 700800 |
| 2022-09-13 | 45.13 | $43.25 | 736013 |
| 2022-09-12 | 45.96 | $45.70 | 556788 |
| 2022-09-09 | 46.20 | $45.71 | 506226 |
| 2022-09-08 | 46.49 | $44.46 | 490338 |
| 2022-09-07 | 47.25 | $43.90 | 695725 |
| 2022-09-06 | 48.35 | $44.69 | 711900 |
| 2022-09-02 | 49.42 | $46.24 | 845517 |
| 2022-09-01 | 50.22 | $46.83 | 1.5M |
| 2022-08-31 | 50.97 | $49.96 | 1.0M |
| 2022-08-30 | 50.87 | $49.12 | 1.0M |
| 2022-08-29 | 50.98 | $50.49 | 495549 |
| 2022-08-26 | 50.63 | $50.13 | 446528 |
| 2022-08-25 | 50.29 | $50.71 | 466504 |
| 2022-08-24 | 49.66 | $49.83 | 663653 |
| 2022-08-23 | 49.12 | $48.55 | 772539 |
| 2022-08-22 | 48.84 | $48.70 | 1.1M |
| 2022-08-19 | 48.42 | $48.67 | 775000 |
| 2022-08-18 | 47.87 | $49.62 | 1.4M |
| 2022-08-17 | 46.88 | $47.64 | 1.1M |
| 2022-08-16 | 46.27 | $46.18 | 677000 |
| 2022-08-15 | 45.96 | $45.99 | 1.4M |
| 2022-08-12 | 45.63 | $46.01 | 853605 |
| 2022-08-11 | 45.19 | $45.44 | 1.1M |
| 2022-08-10 | 44.81 | $44.40 | 666300 |
| 2022-08-09 | 44.67 | $44.37 | 830900 |
| 2022-08-08 | 44.48 | $44.30 | 569808 |
| 2022-08-05 | 44.25 | $44.71 | 721935 |
| 2022-08-04 | 43.82 | $42.05 | 2.0M |
| 2022-08-03 | 44.12 | $43.36 | 601547 |
| 2022-08-02 | 44.05 | $44.09 | 509715 |
| 2022-08-01 | 43.72 | $44.08 | 568372 |
| 2022-07-29 | 43.30 | $44.86 | 629705 |
| 2022-07-28 | 42.53 | $44.44 | 616746 |
| 2022-07-27 | 41.71 | $43.26 | 480100 |
| 2022-07-26 | 41.07 | $41.40 | 402600 |
| 2022-07-25 | 40.88 | $41.46 | 758300 |
| 2022-07-22 | 40.63 | $39.82 | 419331 |
| 2022-07-21 | 40.84 | $41.04 | 563027 |
| 2022-07-20 | 40.70 | $41.86 | 639219 |
| 2022-07-19 | 40.28 | $41.09 | 684811 |
| 2022-07-18 | 40.02 | $42.26 | 830945 |
| 2022-07-15 | 39.33 | $41.01 | 699000 |
| 2022-07-14 | 38.90 | $40.35 | 433400 |
| 2022-07-13 | 38.59 | $40.68 | 465041 |
| 2022-07-12 | 38.13 | $38.98 | 505400 |
| 2022-07-11 | 38.13 | $39.39 | 699800 |
| 2022-07-08 | 38.02 | $39.46 | 621642 |
| 2022-07-07 | 37.89 | $39.21 | 900225 |
| 2022-07-06 | 37.84 | $37.90 | 722800 |
| 2022-07-05 | 38.22 | $38.38 | 1.5M |
| 2022-07-01 | 38.55 | $39.78 | 1.2M |
| 2022-06-30 | 38.55 | $38.50 | 995446 |
| 2022-06-29 | 38.98 | $39.46 | 741630 |
| 2022-06-28 | 39.23 | $40.90 | 682382 |
| 2022-06-27 | 39.10 | $40.67 | 949444 |
| 2022-06-24 | 39.05 | $38.07 | 2.0M |
| 2022-06-23 | 39.84 | $36.52 | 1.9M |
| 2022-06-22 | 41.31 | $37.95 | 2.3M |
| 2022-06-21 | 42.68 | $39.28 | 831198 |
| 2022-06-17 | 43.93 | $38.87 | 2.6M |
| 2022-06-16 | 45.59 | $41.90 | 988500 |
| 2022-06-15 | 46.64 | $44.80 | 839600 |
| 2022-06-14 | 46.99 | $44.44 | 584826 |
| 2022-06-13 | 47.51 | $44.71 | 828116 |
| 2022-06-10 | 48.02 | $47.04 | 565123 |
| 2022-06-09 | 47.88 | $48.35 | 760100 |
| 2022-06-08 | 47.27 | $48.69 | 953341 |
| 2022-06-07 | 46.38 | $47.87 | 1.4M |
| 2022-06-06 | 45.54 | $46.62 | 641500 |
| 2022-06-03 | 44.88 | $45.65 | 565136 |
| 2022-06-02 | 44.37 | $44.29 | 489500 |
| 2022-06-01 | 44.17 | $44.84 | 999023 |
| 2022-05-31 | 43.74 | $43.67 | 961300 |
| 2022-05-27 | 43.57 | $45.20 | 728200 |
| 2022-05-26 | 42.87 | $44.49 | 531407 |
| 2022-05-25 | 42.24 | $44.03 | 471432 |
| 2022-05-24 | 41.61 | $43.02 | 485600 |
| 2022-05-23 | 41.17 | $43.14 | 700100 |
| 2022-05-20 | 40.60 | $41.99 | 573640 |
| 2022-05-19 | 40.28 | $40.99 | 678323 |
| 2022-05-18 | 40.22 | $40.71 | 528500 |
| 2022-05-17 | 40.25 | $42.11 | 471700 |
| 2022-05-16 | 39.87 | $41.12 | 842325 |
| 2022-05-13 | 39.73 | $40.69 | 881036 |
| 2022-05-12 | 39.71 | $39.37 | 897700 |
| 2022-05-11 | 40.14 | $39.93 | 848800 |
| 2022-05-10 | 40.50 | $39.75 | 1.3M |
| 2022-05-09 | 41.01 | $39.33 | 1.3M |
| 2022-05-06 | 41.79 | $43.21 | 743200 |
| 2022-05-05 | 41.52 | $43.08 | 1.0M |
| 2022-05-04 | 41.25 | $44.41 | 835912 |
| 2022-05-03 | 40.53 | $41.29 | 763728 |
| 2022-05-02 | 40.65 | $39.75 | 1.1M |
| 2022-04-29 | 41.32 | $40.21 | 499637 |
| 2022-04-28 | 42.00 | $42.16 | 634600 |
| 2022-04-27 | 42.24 | $40.48 | 470800 |
| 2022-04-26 | 43.07 | $40.82 | 1.4M |
| 2022-04-25 | 44.00 | $42.00 | 1.4M |
| 2022-04-22 | 44.75 | $42.99 | 995747 |
| 2022-04-21 | 45.36 | $44.61 | 1.2M |
| 2022-04-20 | 45.59 | $47.00 | 1.2M |
| 2022-04-19 | 45.11 | $45.70 | 747100 |
| 2022-04-18 | 44.93 | $45.00 | 773204 |
| 2022-04-14 | 44.93 | $44.79 | 667800 |
| 2022-04-13 | 45.00 | $44.93 | 951489 |
| 2022-04-12 | 45.04 | $44.10 | 839906 |
| 2022-04-11 | 45.34 | $43.95 | 642146 |
| 2022-04-08 | 45.75 | $45.72 | 841336 |
| 2022-04-07 | 45.69 | $45.33 | 479800 |
| 2022-04-06 | 45.73 | $43.76 | 495900 |
| 2022-04-05 | 46.26 | $43.42 | 906000 |
| 2022-04-04 | 47.00 | $45.11 | 450100 |
| 2022-04-01 | 47.35 | $45.60 | 587700 |
| 2022-03-31 | 47.60 | $44.73 | 1.3M |
| 2022-03-30 | 48.15 | $47.36 | 1.4M |
| 2022-03-29 | 47.96 | $49.06 | 1.1M |
| 2022-03-28 | 47.15 | $48.58 | 1.2M |
| 2022-03-25 | 46.30 | $49.48 | 2.1M |
| 2022-03-24 | 44.95 | $46.01 | 833522 |
| 2022-03-23 | 44.39 | $44.78 | 568526 |
| 2022-03-22 | 44.08 | $44.63 | 709600 |
| 2022-03-21 | 43.73 | $44.49 | 539816 |
| 2022-03-18 | 43.35 | $43.49 | 1.3M |
| 2022-03-17 | 43.19 | $43.74 | 724000 |
| 2022-03-16 | 42.92 | $42.26 | 586837 |
| 2022-03-15 | 43.04 | $42.01 | 641700 |
| 2022-03-14 | 43.26 | $42.24 | 805900 |
| 2022-03-11 | 43.46 | $42.49 | 660100 |
| 2022-03-10 | 43.60 | $43.93 | 709501 |
| 2022-03-09 | 43.31 | $44.05 | 1.3M |
| 2022-03-08 | 42.90 | $44.86 | 2.6M |
| 2022-03-07 | 42.15 | $43.45 | 1.6M |
| 2022-03-04 | 41.67 | $43.10 | 878221 |
| 2022-03-03 | 41.20 | $42.03 | 582400 |
| 2022-03-02 | 40.97 | $42.62 | 825792 |
| 2022-03-01 | 40.50 | $42.58 | 690500 |
| 2022-02-28 | 39.96 | $41.23 | 927915 |
| 2022-02-25 | 39.74 | $40.15 | 1.0M |
| 2022-02-24 | 39.83 | $38.15 | 1.9M |
| 2022-02-23 | 40.58 | $40.33 | 761100 |
| 2022-02-22 | 40.83 | $40.83 | 859707 |
| 2022-02-18 | 40.98 | $40.57 | 377911 |
| 2022-02-17 | 41.25 | $41.20 | 488900 |
| 2022-02-16 | 41.39 | $41.16 | 404500 |
| 2022-02-15 | 41.59 | $41.05 | 448900 |
| 2022-02-14 | 41.87 | $41.31 | 435000 |
| 2022-02-11 | 42.13 | $43.18 | 793916 |
| 2022-02-10 | 41.87 | $41.38 | 791100 |
| 2022-02-09 | 42.12 | $40.65 | 414700 |
| 2022-02-08 | 42.66 | $39.63 | 869666 |
| 2022-02-07 | 43.65 | $43.05 | 715000 |
| 2022-02-04 | 43.76 | $44.12 | 395740 |
| 2022-02-03 | 43.56 | $43.83 | 516246 |
| 2022-02-02 | 43.40 | $45.23 | 851024 |
| 2022-02-01 | 42.76 | $45.31 | 1.3M |
| 2022-01-31 | 41.95 | $42.62 | 433215 |
| 2022-01-28 | 41.82 | $42.49 | 316100 |
| 2022-01-27 | 41.71 | $41.92 | 404336 |
| 2022-01-26 | 41.77 | $41.61 | 867703 |
| 2022-01-25 | 41.94 | $41.15 | 1.1M |
| 2022-01-24 | 42.30 | $40.39 | 907527 |
| 2022-01-21 | 42.99 | $40.91 | 1.3M |
| 2022-01-20 | 43.66 | $42.86 | 925456 |
| 2022-01-19 | 43.86 | $43.05 | 554560 |
| 2022-01-18 | 44.03 | $43.48 | 643718 |
| 2022-01-14 | 44.10 | $44.11 | 562900 |
| 2022-01-13 | 43.97 | $44.34 | 899900 |
| 2022-01-12 | 43.74 | $43.86 | 928931 |
| 2022-01-11 | 43.61 | $44.32 | 1.1M |
| 2022-01-10 | 43.29 | $42.28 | 768609 |
| 2022-01-07 | 43.54 | $43.18 | 496605 |
| 2022-01-06 | 43.55 | $43.44 | 1.1M |
| 2022-01-05 | 43.48 | $43.24 | 958100 |
| 2022-01-04 | 43.45 | $44.97 | 1.3M |
| 2022-01-03 | 42.86 | $44.09 | 998426 |
| 2021-12-31 | 42.42 | $42.71 | 228800 |
| 2021-12-30 | 42.32 | $42.43 | 338900 |
| 2021-12-29 | 42.28 | $43.19 | 289300 |
| 2021-12-28 | 41.99 | $42.86 | 359910 |
| 2021-12-27 | 41.75 | $43.56 | 452300 |
| 2021-12-23 | 41.24 | $41.65 | 523444 |
| 2021-12-22 | 41.23 | $41.39 | 513443 |
| 2021-12-21 | 41.31 | $41.01 | 682309 |
| 2021-12-20 | 41.54 | $38.63 | 1.8M |
| 2021-12-17 | 42.57 | $42.45 | 3.1M |
| 2021-12-16 | 42.62 | $42.21 | 704346 |
| 2021-12-15 | 42.76 | $42.56 | 802804 |
| 2021-12-14 | 42.82 | $42.25 | 742532 |
| 2021-12-13 | 43.00 | $42.72 | 667303 |
| 2021-12-10 | 43.06 | $44.76 | 657329 |
| 2021-12-09 | 42.48 | $44.78 | 810800 |
| 2021-12-08 | 41.78 | $44.93 | 725824 |
| 2021-12-07 | 40.88 | $43.52 | 639700 |
| 2021-12-06 | 40.24 | $42.86 | 565600 |
| 2021-12-03 | 39.69 | $40.55 | 564318 |
| 2021-12-02 | 39.77 | $41.17 | 623933 |
| 2021-12-01 | 39.70 | $39.92 | 640427 |
| 2021-11-30 | 40.04 | $39.07 | 799600 |
| 2021-11-29 | 40.74 | $40.05 | 484400 |
| 2021-11-26 | 41.30 | $40.35 | 354033 |
| 2021-11-24 | 41.91 | $42.58 | 315300 |
| 2021-11-23 | 41.97 | $41.79 | 576400 |
| 2021-11-22 | 42.29 | $41.52 | 386914 |
| 2021-11-19 | 42.79 | $40.54 | 1.2M |
| 2021-11-18 | 43.71 | $42.41 | 420900 |
| 2021-11-17 | 44.25 | $42.93 | 519944 |
| 2021-11-16 | 44.74 | $44.07 | 703400 |
| 2021-11-15 | 44.97 | $44.37 | 406300 |
| 2021-11-12 | 45.15 | $43.45 | 556933 |
| 2021-11-11 | 45.65 | $45.37 | 1.4M |
| 2021-11-10 | 45.63 | $44.30 | 640701 |
| 2021-11-09 | 45.94 | $45.47 | 513200 |
| 2021-11-08 | 45.93 | $45.92 | 439221 |
| 2021-11-05 | 45.76 | $45.81 | 544400 |
| 2021-11-04 | 45.57 | $44.94 | 448900 |
| 2021-11-03 | 45.59 | $45.29 | 471400 |
| 2021-11-02 | 45.49 | $45.56 | 324200 |
| 2021-11-01 | 45.25 | $46.01 | 462900 |
| 2021-10-29 | 44.81 | $46.13 | 1.1M |
| 2021-10-28 | 44.21 | $44.54 | 475332 |
| 2021-10-27 | 43.96 | $43.05 | 350400 |
| 2021-10-26 | 44.12 | $44.49 | 708707 |
| 2021-10-25 | 43.83 | $44.57 | 1.0M |
| 2021-10-22 | 43.45 | $43.59 | 745901 |
| 2021-10-21 | 43.27 | $43.94 | 1.2M |
| 2021-10-20 | 42.93 | $44.54 | 1.4M |
| 2021-10-19 | 42.30 | $42.58 | 531505 |
| 2021-10-18 | 42.15 | $42.57 | 1.2M |
| 2021-10-15 | 41.96 | $42.49 | 587448 |
| 2021-10-14 | 41.75 | $42.89 | 576708 |
| 2021-10-13 | 41.34 | $42.43 | 1.2M |
| 2021-10-12 | 40.99 | $40.91 | 285803 |
| 2021-10-11 | 41.03 | $40.38 | 323700 |
| 2021-10-08 | 41.24 | $40.34 | 383726 |
| 2021-10-07 | 41.49 | $40.81 | 715400 |
| 2021-10-06 | 41.64 | $39.25 | 892229 |
| 2021-10-05 | 42.30 | $41.32 | 1.9M |
| 2021-10-04 | 42.42 | $40.96 | 1.1M |
| 2021-10-01 | 42.66 | $41.94 | 2.1M |
| 2021-09-30 | 42.61 | $41.00 | 1.3M |
| 2021-09-29 | 42.82 | $40.94 | 764404 |
| 2021-09-28 | 43.06 | $40.88 | 1.2M |
| 2021-09-27 | 43.33 | $40.41 | 1.2M |
| 2021-09-24 | 43.77 | $41.29 | 1.2M |
| 2021-09-23 | 43.98 | $42.62 | 636200 |
| 2021-09-22 | 43.76 | $42.05 | 1.4M |
| 2021-09-21 | 43.61 | $41.60 | 1.1M |
| 2021-09-20 | 43.52 | $41.00 | 1.4M |
| 2021-09-17 | 43.54 | $43.00 | 6.7M |
| 2021-09-16 | 42.87 | $42.17 | 1.7M |
| 2021-09-15 | 42.25 | $42.20 | 2.2M |
| 2021-09-14 | 41.42 | $41.39 | 1.0M |
| 2021-09-13 | 40.61 | $42.35 | 1.2M |
| 2021-09-10 | 39.25 | $39.33 | 1.3M |
| 2021-09-09 | 38.51 | $39.00 | 1.6M |
| 2021-09-08 | 37.65 | $37.87 | 1.5M |
| 2021-09-07 | 36.93 | $38.33 | 2.4M |
| 2021-09-03 | 35.85 | $36.75 | 1.6M |
| 2021-09-02 | 34.99 | $36.83 | 1.7M |
| 2021-09-01 | 33.89 | $35.39 | 944308 |
| 2021-08-31 | 32.98 | $34.23 | 1.2M |
| 2021-08-30 | 32.20 | $33.46 | 870002 |
| 2021-08-27 | 31.48 | $33.49 | 915800 |
| 2021-08-26 | 30.57 | $31.19 | 960633 |
| 2021-08-25 | 30.18 | $30.41 | 640402 |
| 2021-08-24 | 29.95 | $30.61 | 1.2M |
| 2021-08-23 | 29.58 | $30.00 | 555500 |
| 2021-08-20 | 29.33 | $28.58 | 585727 |
| 2021-08-19 | 29.46 | $28.18 | 719800 |
| 2021-08-18 | 29.75 | $28.74 | 246448 |
| 2021-08-17 | 29.90 | $29.54 | 352704 |
| 2021-08-16 | 29.83 | $29.38 | 268909 |
| 2021-08-13 | 29.79 | $29.77 | 311743 |
| 2021-08-12 | 29.60 | $30.00 | 300300 |
| 2021-08-11 | 29.29 | $30.09 | 218600 |
| 2021-08-10 | 28.87 | $29.82 | 248847 |
| 2021-08-09 | 28.45 | $29.92 | 428917 |
| 2021-08-06 | 27.89 | $30.25 | 1.1M |
| 2021-08-05 | 27.12 | $27.42 | 266970 |
| 2021-08-04 | 27.08 | $26.76 | 302706 |
| 2021-08-03 | 27.25 | $27.94 | 370900 |
| 2021-08-02 | 27.09 | $27.89 | 376242 |
| 2021-07-30 | 26.92 | $28.11 | 293200 |
| 2021-07-29 | 26.66 | $28.36 | 410300 |
| 2021-07-28 | 26.27 | $28.09 | 255000 |
| 2021-07-27 | 25.91 | $27.09 | 262621 |
| 2021-07-26 | 25.81 | $27.54 | 162600 |
| 2021-07-23 | 25.56 | $26.43 | 259900 |
| 2021-07-22 | 25.65 | $26.04 | 311100 |
| 2021-07-21 | 25.90 | $26.78 | 202200 |
| 2021-07-20 | 26.00 | $25.37 | 268300 |
| 2021-07-19 | 26.60 | $25.28 | 529201 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
39.44
2026-07-16
Close Price
$52.27
Vol: 14313
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.28
Average
51.32
Maximum
79.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 39.44 | $52.27 | 14313 |
| 2026-07-15 | 39.45 | $52.27 | 712500 |
| 2026-07-14 | 39.56 | $52.32 | 773039 |
| 2026-07-13 | 41.90 | $53.34 | 731997 |
| 2026-07-10 | 38.98 | $52.47 | 543733 |
| 2026-07-09 | 39.32 | $52.63 | 796720 |
| 2026-07-08 | 39.29 | $52.62 | 736900 |
| 2026-07-07 | 34.20 | $51.07 | 769035 |
| 2026-07-06 | 31.56 | $50.32 | 571218 |
| 2026-07-02 | 33.14 | $51.26 | 688045 |
| 2026-07-01 | 33.99 | $51.75 | 999255 |
| 2026-06-30 | 35.98 | $52.87 | 913700 |
| 2026-06-29 | 35.11 | $52.60 | 793231 |
| 2026-06-26 | 37.07 | $53.71 | 1.9M |
| 2026-06-25 | 37.20 | $53.78 | 745124 |
| 2026-06-24 | 36.15 | $53.42 | 1.4M |
| 2026-06-23 | 34.65 | $52.90 | 788035 |
| 2026-06-22 | 37.74 | $54.81 | 1.2M |
| 2026-06-18 | 38.58 | $55.30 | 1.7M |
| 2026-06-17 | 38.67 | $55.35 | 667400 |
| 2026-06-16 | 40.15 | $56.25 | 667500 |
| 2026-06-15 | 40.71 | $56.59 | 712453 |
| 2026-06-12 | 44.20 | $58.61 | 481800 |
| 2026-06-11 | 39.97 | $56.86 | 728100 |
| 2026-06-10 | 43.57 | $58.87 | 584690 |
| 2026-06-09 | 42.54 | $58.45 | 882471 |
| 2026-06-08 | 45.45 | $60.00 | 531800 |
| 2026-06-05 | 41.38 | $58.34 | 635133 |
| 2026-06-04 | 46.68 | $61.00 | 768408 |
| 2026-06-03 | 49.39 | $62.20 | 669225 |
| 2026-06-02 | 48.22 | $61.71 | 583300 |
| 2026-06-01 | 47.97 | $61.60 | 803626 |
| 2026-05-29 | 42.27 | $59.29 | 1.3M |
| 2026-05-28 | 45.71 | $60.96 | 792310 |
| 2026-05-27 | 42.49 | $59.75 | 484935 |
| 2026-05-26 | 45.66 | $61.24 | 547649 |
| 2026-05-22 | 47.46 | $62.04 | 592302 |
| 2026-05-21 | 47.95 | $62.26 | 863085 |
| 2026-05-20 | 47.02 | $61.87 | 525126 |
| 2026-05-19 | 48.28 | $62.47 | 502800 |
| 2026-05-18 | 48.34 | $62.50 | 580837 |
| 2026-05-15 | 45.34 | $61.14 | 691900 |
| 2026-05-14 | 42.30 | $59.84 | 516300 |
| 2026-05-13 | 41.05 | $59.32 | 1.1M |
| 2026-05-12 | 41.65 | $59.68 | 908000 |
| 2026-05-11 | 41.65 | $59.68 | 1.9M |
| 2026-05-08 | 40.00 | $58.92 | 1.4M |
| 2026-05-07 | 43.37 | $61.12 | 1.4M |
| 2026-05-06 | 43.91 | $61.46 | 1.9M |
| 2026-05-05 | 63.02 | $70.13 | 822256 |
| 2026-05-04 | 61.25 | $69.17 | 811900 |
| 2026-05-01 | 59.72 | $68.37 | 644442 |
| 2026-04-30 | 59.51 | $68.26 | 654143 |
| 2026-04-29 | 59.05 | $68.01 | 592000 |
| 2026-04-28 | 56.43 | $66.61 | 583700 |
| 2026-04-27 | 53.80 | $65.30 | 428217 |
| 2026-04-24 | 52.63 | $64.74 | 343201 |
| 2026-04-23 | 53.83 | $65.26 | 659918 |
| 2026-04-22 | 52.63 | $64.65 | 533045 |
| 2026-04-21 | 51.19 | $63.92 | 695744 |
| 2026-04-20 | 47.58 | $62.18 | 601000 |
| 2026-04-17 | 48.68 | $62.74 | 1.2M |
| 2026-04-16 | 58.09 | $66.87 | 707640 |
| 2026-04-15 | 54.14 | $64.93 | 539467 |
| 2026-04-14 | 51.37 | $63.70 | 662724 |
| 2026-04-13 | 55.65 | $65.35 | 1.0M |
| 2026-04-10 | 59.04 | $66.55 | 708300 |
| 2026-04-09 | 57.92 | $66.00 | 1.0M |
| 2026-04-08 | 59.07 | $66.41 | 890342 |
| 2026-04-07 | 65.46 | $68.55 | 768943 |
| 2026-04-06 | 64.01 | $67.71 | 678500 |
| 2026-04-02 | 64.04 | $67.72 | 685149 |
| 2026-04-01 | 61.06 | $66.03 | 992133 |
| 2026-03-31 | 71.71 | $69.22 | 2.1M |
| 2026-03-30 | 71.21 | $68.89 | 1.6M |
| 2026-03-27 | 71.19 | $68.87 | 915572 |
| 2026-03-26 | 69.88 | $67.96 | 917400 |
| 2026-03-25 | 68.38 | $66.96 | 1.1M |
| 2026-03-24 | 65.74 | $65.33 | 1.3M |
| 2026-03-23 | 63.08 | $63.85 | 1.3M |
| 2026-03-20 | 62.54 | $63.56 | 2.7M |
| 2026-03-19 | 61.33 | $62.91 | 1.5M |
| 2026-03-18 | 65.30 | $64.20 | 1.8M |
| 2026-03-17 | 64.88 | $63.95 | 1.3M |
| 2026-03-16 | 63.25 | $62.98 | 1.6M |
| 2026-03-13 | 60.54 | $61.47 | 1.2M |
| 2026-03-12 | 62.42 | $62.12 | 1.9M |
| 2026-03-11 | 64.50 | $62.83 | 875314 |
| 2026-03-10 | 62.51 | $61.64 | 1.3M |
| 2026-03-09 | 70.04 | $64.04 | 1.3M |
| 2026-03-06 | 72.46 | $64.74 | 1.3M |
| 2026-03-05 | 70.83 | $63.55 | 1.2M |
| 2026-03-04 | 68.61 | $62.05 | 813800 |
| 2026-03-03 | 66.03 | $60.47 | 1.2M |
| 2026-03-02 | 69.61 | $61.51 | 1.2M |
| 2026-02-27 | 64.97 | $58.84 | 804100 |
| 2026-02-26 | 61.84 | $57.33 | 682000 |
| 2026-02-25 | 64.72 | $58.12 | 444300 |
| 2026-02-24 | 65.30 | $58.28 | 646203 |
| 2026-02-23 | 65.06 | $58.15 | 732144 |
| 2026-02-20 | 68.83 | $59.22 | 740300 |
| 2026-02-19 | 69.48 | $59.40 | 877300 |
| 2026-02-18 | 67.11 | $57.94 | 645400 |
| 2026-02-17 | 64.75 | $56.62 | 536059 |
| 2026-02-13 | 65.77 | $56.92 | 420535 |
| 2026-02-12 | 63.58 | $55.71 | 727442 |
| 2026-02-11 | 67.19 | $56.78 | 546100 |
| 2026-02-10 | 63.55 | $54.80 | 537847 |
| 2026-02-09 | 67.16 | $55.81 | 395704 |
| 2026-02-06 | 66.46 | $55.42 | 555900 |
| 2026-02-05 | 63.55 | $53.88 | 694421 |
| 2026-02-04 | 71.30 | $55.91 | 985500 |
| 2026-02-03 | 68.27 | $54.24 | 798113 |
| 2026-02-02 | 65.42 | $52.86 | 1.5M |
| 2026-01-30 | 68.12 | $53.50 | 1.1M |
| 2026-01-29 | 65.72 | $52.36 | 926842 |
| 2026-01-28 | 62.22 | $50.88 | 1.0M |
| 2026-01-27 | 61.71 | $50.68 | 575845 |
| 2026-01-26 | 58.99 | $49.63 | 699000 |
| 2026-01-23 | 57.49 | $49.08 | 709730 |
| 2026-01-22 | 59.10 | $49.51 | 684750 |
| 2026-01-21 | 57.69 | $48.97 | 1.7M |
| 2026-01-20 | 53.22 | $47.40 | 1.2M |
| 2026-01-16 | 55.12 | $47.94 | 1.1M |
| 2026-01-15 | 52.96 | $47.21 | 658700 |
| 2026-01-14 | 56.88 | $48.31 | 1.4M |
| 2026-01-13 | 49.72 | $46.08 | 746416 |
| 2026-01-12 | 47.23 | $45.41 | 650026 |
| 2026-01-09 | 47.66 | $45.54 | 861900 |
| 2026-01-08 | 51.26 | $46.58 | 955338 |
| 2026-01-07 | 44.35 | $44.78 | 751545 |
| 2026-01-06 | 50.47 | $46.40 | 1.0M |
| 2026-01-05 | 46.67 | $45.52 | 1.0M |
| 2026-01-02 | 50.30 | $46.39 | 654800 |
| 2025-12-31 | 42.04 | $44.71 | 903808 |
| 2025-12-30 | 41.88 | $44.68 | 678200 |
| 2025-12-29 | 41.99 | $44.71 | 638300 |
| 2025-12-26 | 38.59 | $44.06 | 517223 |
| 2025-12-24 | 38.49 | $44.04 | 434531 |
| 2025-12-23 | 38.18 | $43.98 | 830188 |
| 2025-12-22 | 36.04 | $43.55 | 1.2M |
| 2025-12-19 | 36.18 | $43.60 | 3.2M |
| 2025-12-18 | 37.64 | $44.13 | 1.5M |
| 2025-12-17 | 41.73 | $45.49 | 1.0M |
| 2025-12-16 | 37.71 | $44.64 | 882737 |
| 2025-12-15 | 45.21 | $46.79 | 1.0M |
| 2025-12-12 | 52.23 | $48.32 | 730900 |
| 2025-12-11 | 46.09 | $47.14 | 592200 |
| 2025-12-10 | 48.29 | $47.58 | 991701 |
| 2025-12-09 | 47.64 | $47.46 | 576237 |
| 2025-12-08 | 46.58 | $47.26 | 660419 |
| 2025-12-05 | 48.35 | $47.64 | 682101 |
| 2025-12-04 | 48.81 | $47.74 | 596215 |
| 2025-12-03 | 48.81 | $47.74 | 816520 |
| 2025-12-02 | 47.40 | $47.43 | 652800 |
| 2025-12-01 | 46.87 | $47.31 | 847310 |
| 2025-11-28 | 48.72 | $47.78 | 583526 |
| 2025-11-26 | 44.85 | $46.90 | 1.2M |
| 2025-11-25 | 42.31 | $46.36 | 690246 |
| 2025-11-24 | 43.25 | $46.63 | 578890 |
| 2025-11-21 | 41.51 | $46.25 | 1.2M |
| 2025-11-20 | 40.92 | $46.12 | 1.1M |
| 2025-11-19 | 45.75 | $47.55 | 749029 |
| 2025-11-18 | 47.35 | $47.98 | 701814 |
| 2025-11-17 | 46.52 | $47.78 | 1.1M |
| 2025-11-14 | 50.47 | $48.83 | 1.2M |
| 2025-11-13 | 50.66 | $48.88 | 1.4M |
| 2025-11-12 | 46.04 | $47.71 | 1.1M |
| 2025-11-11 | 47.37 | $48.08 | 803403 |
| 2025-11-10 | 43.24 | $47.10 | 856610 |
| 2025-11-07 | 38.92 | $46.17 | 780200 |
| 2025-11-06 | 38.73 | $46.13 | 943900 |
| 2025-11-05 | 39.13 | $46.27 | 1.9M |
| 2025-11-04 | 40.22 | $46.65 | 871500 |
| 2025-11-03 | 41.70 | $47.16 | 736423 |
| 2025-10-31 | 41.73 | $47.17 | 657500 |
| 2025-10-30 | 40.61 | $46.88 | 732221 |
| 2025-10-29 | 40.57 | $46.87 | 769300 |
| 2025-10-28 | 40.69 | $46.92 | 853603 |
| 2025-10-27 | 41.69 | $47.34 | 446900 |
| 2025-10-24 | 42.23 | $47.57 | 536252 |
| 2025-10-23 | 44.67 | $48.59 | 743825 |
| 2025-10-22 | 39.46 | $46.99 | 708200 |
| 2025-10-21 | 38.01 | $46.57 | 747012 |
| 2025-10-20 | 38.90 | $46.99 | 920634 |
| 2025-10-17 | 39.50 | $47.28 | 665000 |
| 2025-10-16 | 38.34 | $46.91 | 776400 |
| 2025-10-15 | 40.39 | $47.94 | 602804 |
| 2025-10-14 | 41.00 | $48.24 | 916700 |
| 2025-10-13 | 44.24 | $49.78 | 843400 |
| 2025-10-10 | 41.29 | $48.75 | 1.4M |
| 2025-10-09 | 48.85 | $51.92 | 880503 |
| 2025-10-08 | 53.04 | $53.36 | 1.1M |
| 2025-10-07 | 53.80 | $53.61 | 1.5M |
| 2025-10-06 | 49.86 | $52.17 | 1.1M |
| 2025-10-03 | 51.82 | $52.84 | 748620 |
| 2025-10-02 | 49.64 | $52.06 | 665923 |
| 2025-10-01 | 52.96 | $53.20 | 870843 |
| 2025-09-30 | 52.91 | $53.18 | 920710 |
| 2025-09-29 | 54.92 | $53.87 | 853200 |
| 2025-09-26 | 63.47 | $56.44 | 719420 |
| 2025-09-25 | 62.76 | $56.11 | 890200 |
| 2025-09-24 | 62.80 | $56.12 | 955770 |
| 2025-09-23 | 60.59 | $55.06 | 1.3M |
| 2025-09-22 | 59.90 | $54.74 | 1.2M |
| 2025-09-19 | 60.72 | $55.00 | 2.3M |
| 2025-09-18 | 69.62 | $57.58 | 1.2M |
| 2025-09-17 | 70.54 | $57.82 | 1.5M |
| 2025-09-16 | 67.59 | $56.07 | 1.6M |
| 2025-09-15 | 68.56 | $56.33 | 2.7M |
| 2025-09-12 | 61.94 | $53.01 | 969930 |
| 2025-09-11 | 60.54 | $52.42 | 855328 |
| 2025-09-10 | 62.01 | $52.82 | 1.3M |
| 2025-09-09 | 57.69 | $51.05 | 1.2M |
| 2025-09-08 | 53.33 | $49.52 | 1.0M |
| 2025-09-05 | 51.82 | $49.03 | 960000 |
| 2025-09-04 | 61.55 | $51.55 | 1.5M |
| 2025-09-03 | 53.87 | $49.20 | 1.1M |
| 2025-09-02 | 57.64 | $50.01 | 530319 |
| 2025-08-29 | 56.47 | $49.68 | 565704 |
| 2025-08-28 | 56.47 | $49.68 | 691804 |
| 2025-08-27 | 57.25 | $49.86 | 745100 |
| 2025-08-26 | 56.61 | $49.66 | 963108 |
| 2025-08-25 | 57.59 | $49.90 | 583400 |
| 2025-08-22 | 57.63 | $49.91 | 672711 |
| 2025-08-21 | 51.95 | $48.09 | 646200 |
| 2025-08-20 | 50.67 | $47.72 | 800233 |
| 2025-08-19 | 49.50 | $47.38 | 1.1M |
| 2025-08-18 | 52.57 | $48.26 | 597943 |
| 2025-08-15 | 52.48 | $48.23 | 705400 |
| 2025-08-14 | 55.15 | $48.99 | 669300 |
| 2025-08-13 | 54.22 | $48.67 | 750700 |
| 2025-08-12 | 53.73 | $48.50 | 1.1M |
| 2025-08-11 | 50.25 | $47.32 | 877424 |
| 2025-08-08 | 50.96 | $47.55 | 729800 |
| 2025-08-07 | 49.70 | $47.12 | 740405 |
| 2025-08-06 | 54.91 | $48.79 | 1.5M |
| 2025-08-05 | 52.08 | $47.80 | 1.0M |
| 2025-08-04 | 50.26 | $47.19 | 1.1M |
| 2025-08-01 | 49.14 | $46.82 | 778839 |
| 2025-07-31 | 53.32 | $48.18 | 722363 |
| 2025-07-30 | 55.22 | $48.76 | 1.1M |
| 2025-07-29 | 60.38 | $50.22 | 861600 |
| 2025-07-28 | 63.10 | $50.93 | 1.1M |
| 2025-07-25 | 59.37 | $49.41 | 563454 |
| 2025-07-24 | 61.67 | $50.00 | 898348 |
| 2025-07-23 | 60.03 | $49.34 | 1.1M |
| 2025-07-22 | 59.12 | $48.98 | 952914 |
| 2025-07-21 | 57.54 | $48.36 | 1.4M |
| 2025-07-18 | 69.44 | $51.26 | 2.4M |
| 2025-07-17 | 60.88 | $48.03 | 828350 |
| 2025-07-16 | 55.70 | $46.61 | 597428 |
| 2025-07-15 | 58.02 | $47.06 | 840900 |
| 2025-07-14 | 60.90 | $47.60 | 467900 |
| 2025-07-11 | 62.26 | $47.85 | 803638 |
| 2025-07-10 | 64.39 | $48.24 | 697273 |
| 2025-07-09 | 62.91 | $47.76 | 923246 |
| 2025-07-08 | 61.74 | $47.39 | 813900 |
| 2025-07-07 | 58.52 | $46.43 | 489738 |
| 2025-07-03 | 62.47 | $47.19 | 453538 |
| 2025-07-02 | 61.19 | $46.80 | 969043 |
| 2025-07-01 | 58.84 | $46.11 | 1.7M |
| 2025-06-30 | 57.26 | $45.67 | 1.1M |
| 2025-06-27 | 57.26 | $45.67 | 2.1M |
| 2025-06-26 | 57.31 | $45.68 | 454000 |
| 2025-06-25 | 55.10 | $45.02 | 494300 |
| 2025-06-24 | 58.17 | $45.73 | 678342 |
| 2025-06-23 | 60.95 | $46.34 | 1.1M |
| 2025-06-20 | 62.20 | $46.61 | 2.6M |
| 2025-06-18 | 60.61 | $46.05 | 906307 |
| 2025-06-17 | 65.47 | $47.09 | 803300 |
| 2025-06-16 | 65.51 | $47.10 | 598725 |
| 2025-06-13 | 66.30 | $47.27 | 911607 |
| 2025-06-12 | 63.86 | $46.26 | 519026 |
| 2025-06-11 | 63.73 | $46.21 | 766740 |
| 2025-06-10 | 61.56 | $45.34 | 828732 |
| 2025-06-09 | 60.04 | $44.76 | 654800 |
| 2025-06-06 | 59.73 | $44.64 | 691100 |
| 2025-06-05 | 58.04 | $43.99 | 763900 |
| 2025-06-04 | 59.13 | $44.29 | 610644 |
| 2025-06-03 | 64.39 | $45.67 | 1.4M |
| 2025-06-02 | 62.85 | $44.99 | 1.8M |
| 2025-05-30 | 60.90 | $44.17 | 1.9M |
| 2025-05-29 | 57.04 | $42.69 | 524715 |
| 2025-05-28 | 56.54 | $42.51 | 582751 |
| 2025-05-27 | 57.17 | $42.69 | 750000 |
| 2025-05-23 | 55.61 | $42.09 | 441800 |
| 2025-05-22 | 56.12 | $42.25 | 628305 |
| 2025-05-21 | 56.63 | $42.41 | 930300 |
| 2025-05-20 | 59.63 | $43.36 | 1.4M |
| 2025-05-19 | 59.28 | $43.20 | 1.2M |
| 2025-05-16 | 58.00 | $42.60 | 508900 |
| 2025-05-15 | 59.66 | $43.16 | 549300 |
| 2025-05-14 | 61.52 | $43.78 | 807200 |
| 2025-05-13 | 61.58 | $43.80 | 1.1M |
| 2025-05-12 | 58.49 | $42.16 | 1.1M |
| 2025-05-09 | 55.21 | $40.58 | 933029 |
| 2025-05-08 | 55.55 | $40.71 | 923800 |
| 2025-05-07 | 50.50 | $38.47 | 1.9M |
| 2025-05-06 | 42.27 | $35.51 | 650200 |
| 2025-05-05 | 40.46 | $34.94 | 725534 |
| 2025-05-02 | 43.36 | $36.22 | 587945 |
| 2025-05-01 | 40.81 | $35.41 | 569443 |
| 2025-04-30 | 37.85 | $34.51 | 852800 |
| 2025-04-29 | 39.32 | $35.22 | 501355 |
| 2025-04-28 | 40.42 | $35.74 | 648300 |
| 2025-04-25 | 40.05 | $35.62 | 884200 |
| 2025-04-24 | 39.29 | $35.36 | 621020 |
| 2025-04-23 | 37.86 | $34.87 | 632207 |
| 2025-04-22 | 38.07 | $34.99 | 735200 |
| 2025-04-21 | 36.22 | $34.32 | 739604 |
| 2025-04-17 | 38.44 | $35.68 | 528700 |
| 2025-04-16 | 35.54 | $34.63 | 476500 |
| 2025-04-15 | 34.96 | $34.42 | 727439 |
| 2025-04-14 | 34.88 | $34.39 | 679609 |
| 2025-04-11 | 34.72 | $34.33 | 875815 |
| 2025-04-10 | 32.63 | $33.49 | 855503 |
| 2025-04-09 | 36.58 | $36.47 | 1.4M |
| 2025-04-08 | 24.76 | $32.40 | 1.3M |
| 2025-04-07 | 26.89 | $34.22 | 1.3M |
| 2025-04-04 | 27.65 | $34.83 | 1.5M |
| 2025-04-03 | 36.97 | $40.58 | 619000 |
| 2025-04-02 | 51.44 | $45.63 | 803600 |
| 2025-04-01 | 50.27 | $45.31 | 1.0M |
| 2025-03-31 | 44.99 | $43.97 | 786400 |
| 2025-03-28 | 44.40 | $43.83 | 898600 |
| 2025-03-27 | 45.76 | $44.24 | 759900 |
| 2025-03-26 | 46.65 | $44.51 | 576603 |
| 2025-03-25 | 44.68 | $43.99 | 669200 |
| 2025-03-24 | 44.83 | $44.04 | 810350 |
| 2025-03-21 | 43.82 | $43.76 | 13.1M |
| 2025-03-20 | 45.69 | $44.42 | 1.0M |
| 2025-03-19 | 46.85 | $44.82 | 1.0M |
| 2025-03-18 | 42.46 | $43.55 | 1.2M |
| 2025-03-17 | 41.08 | $43.17 | 1.9M |
| 2025-03-14 | 42.17 | $43.60 | 780413 |
| 2025-03-13 | 36.39 | $42.05 | 817200 |
| 2025-03-12 | 37.78 | $42.65 | 1.1M |
| 2025-03-11 | 38.35 | $42.90 | 1.3M |
| 2025-03-10 | 33.01 | $41.53 | 980203 |
| 2025-03-07 | 32.85 | $41.49 | 877835 |
| 2025-03-06 | 30.79 | $40.97 | 1.1M |
| 2025-03-05 | 27.96 | $40.27 | 1.3M |
| 2025-03-04 | 23.28 | $39.17 | 1.4M |
| 2025-03-03 | 24.03 | $39.73 | 1.6M |
| 2025-02-28 | 32.88 | $44.62 | 719239 |
| 2025-02-27 | 33.02 | $44.68 | 693000 |
| 2025-02-26 | 34.19 | $45.18 | 534435 |
| 2025-02-25 | 34.99 | $45.52 | 718749 |
| 2025-02-24 | 37.43 | $46.52 | 594600 |
| 2025-02-21 | 39.61 | $47.35 | 725221 |
| 2025-02-20 | 43.78 | $48.78 | 508309 |
| 2025-02-19 | 43.42 | $48.69 | 672243 |
| 2025-02-18 | 41.67 | $48.24 | 850833 |
| 2025-02-14 | 41.63 | $48.23 | 1.0M |
| 2025-02-13 | 33.60 | $46.29 | 642600 |
| 2025-02-12 | 31.29 | $45.79 | 626100 |
| 2025-02-11 | 37.26 | $48.21 | 468563 |
| 2025-02-10 | 38.29 | $48.57 | 797800 |
| 2025-02-07 | 29.94 | $46.94 | 560033 |
| 2025-02-06 | 32.53 | $47.95 | 616032 |
| 2025-02-05 | 33.10 | $48.16 | 654008 |
| 2025-02-04 | 34.20 | $48.57 | 536700 |
| 2025-02-03 | 34.00 | $48.53 | 510300 |
| 2025-01-31 | 35.76 | $49.20 | 797317 |
| 2025-01-30 | 41.28 | $51.02 | 337607 |
| 2025-01-29 | 41.19 | $51.00 | 434844 |
| 2025-01-28 | 41.47 | $51.09 | 413900 |
| 2025-01-27 | 41.47 | $51.09 | 600200 |
| 2025-01-24 | 46.03 | $52.51 | 444000 |
| 2025-01-23 | 48.71 | $53.26 | 800031 |
| 2025-01-22 | 52.60 | $54.26 | 539800 |
| 2025-01-21 | 53.24 | $54.42 | 972917 |
| 2025-01-17 | 50.35 | $53.62 | 777026 |
| 2025-01-16 | 51.68 | $53.97 | 511300 |
| 2025-01-15 | 52.16 | $54.10 | 615702 |
| 2025-01-14 | 51.40 | $53.87 | 919000 |
| 2025-01-13 | 52.76 | $54.26 | 927344 |
| 2025-01-10 | 47.57 | $52.73 | 1.1M |
| 2025-01-08 | 47.21 | $52.63 | 1.9M |
| 2025-01-07 | 46.72 | $52.49 | 574721 |
| 2025-01-06 | 45.74 | $52.20 | 611345 |
| 2025-01-03 | 44.87 | $51.94 | 699024 |
| 2025-01-02 | 45.06 | $52.01 | 744116 |
| 2024-12-31 | 44.69 | $51.89 | 1.0M |
| 2024-12-30 | 40.33 | $50.52 | 481726 |
| 2024-12-27 | 39.37 | $50.23 | 495778 |
| 2024-12-26 | 41.49 | $51.20 | 380700 |
| 2024-12-24 | 42.16 | $51.50 | 252048 |
| 2024-12-23 | 39.95 | $50.78 | 433800 |
| 2024-12-20 | 39.28 | $50.56 | 3.5M |
| 2024-12-19 | 40.09 | $50.98 | 825229 |
| 2024-12-18 | 40.45 | $51.17 | 781656 |
| 2024-12-17 | 44.64 | $53.26 | 694323 |
| 2024-12-16 | 45.83 | $53.81 | 552300 |
| 2024-12-13 | 48.29 | $54.92 | 497742 |
| 2024-12-12 | 49.01 | $55.24 | 714000 |
| 2024-12-11 | 52.70 | $56.82 | 699400 |
| 2024-12-10 | 48.02 | $54.83 | 491700 |
| 2024-12-09 | 51.76 | $56.36 | 812521 |
| 2024-12-06 | 44.32 | $53.60 | 534747 |
| 2024-12-05 | 48.77 | $55.32 | 601800 |
| 2024-12-04 | 47.91 | $55.02 | 486050 |
| 2024-12-03 | 54.67 | $57.33 | 576818 |
| 2024-12-02 | 54.73 | $57.35 | 637900 |
| 2024-11-29 | 60.81 | $59.16 | 321419 |
| 2024-11-27 | 59.17 | $58.47 | 400200 |
| 2024-11-26 | 59.48 | $58.56 | 572600 |
| 2024-11-25 | 58.30 | $58.05 | 789674 |
| 2024-11-22 | 63.58 | $59.59 | 539300 |
| 2024-11-21 | 63.56 | $59.58 | 585115 |
| 2024-11-20 | 60.59 | $58.16 | 462948 |
| 2024-11-19 | 59.51 | $57.67 | 357620 |
| 2024-11-18 | 58.63 | $57.27 | 426730 |
| 2024-11-15 | 57.08 | $56.57 | 595351 |
| 2024-11-14 | 62.97 | $58.41 | 508513 |
| 2024-11-13 | 61.04 | $57.48 | 618118 |
| 2024-11-12 | 64.58 | $58.51 | 777900 |
| 2024-11-11 | 67.21 | $59.24 | 890300 |
| 2024-11-08 | 62.64 | $56.93 | 757800 |
| 2024-11-07 | 61.85 | $56.57 | 1.0M |
| 2024-11-06 | 62.83 | $56.85 | 2.1M |
| 2024-11-05 | 56.01 | $53.96 | 619955 |
| 2024-11-04 | 52.89 | $52.86 | 446437 |
| 2024-11-01 | 50.03 | $51.93 | 422800 |
| 2024-10-31 | 50.16 | $51.97 | 599630 |
| 2024-10-30 | 51.21 | $52.32 | 418900 |
| 2024-10-29 | 50.56 | $52.09 | 360700 |
| 2024-10-28 | 51.44 | $52.40 | 467600 |
| 2024-10-25 | 51.55 | $52.44 | 540815 |
| 2024-10-24 | 53.47 | $53.15 | 596400 |
| 2024-10-23 | 52.11 | $52.58 | 513902 |
| 2024-10-22 | 54.45 | $53.46 | 977047 |
| 2024-10-21 | 46.56 | $50.41 | 570200 |
| 2024-10-18 | 48.85 | $51.28 | 621010 |
| 2024-10-17 | 51.74 | $52.32 | 635100 |
| 2024-10-16 | 50.62 | $51.90 | 1.2M |
| 2024-10-15 | 48.25 | $51.03 | 530700 |
| 2024-10-14 | 54.18 | $53.12 | 403912 |
| 2024-10-11 | 55.96 | $53.69 | 788300 |
| 2024-10-10 | 51.00 | $51.84 | 458628 |
| 2024-10-09 | 50.07 | $51.52 | 505206 |
| 2024-10-08 | 53.23 | $52.58 | 799500 |
| 2024-10-07 | 58.54 | $54.18 | 543600 |
| 2024-10-04 | 58.78 | $54.25 | 496224 |
| 2024-10-03 | 57.31 | $53.64 | 578000 |
| 2024-10-02 | 54.91 | $52.68 | 520528 |
| 2024-10-01 | 55.22 | $52.78 | 732803 |
| 2024-09-30 | 54.47 | $52.47 | 700000 |
| 2024-09-27 | 52.00 | $51.47 | 725300 |
| 2024-09-26 | 47.36 | $49.76 | 1.6M |
| 2024-09-25 | 51.78 | $51.35 | 780033 |
| 2024-09-24 | 60.90 | $54.04 | 786300 |
| 2024-09-23 | 59.39 | $53.44 | 671300 |
| 2024-09-20 | 57.86 | $52.85 | 2.2M |
| 2024-09-19 | 57.63 | $52.76 | 585100 |
| 2024-09-18 | 56.50 | $52.31 | 909000 |
| 2024-09-17 | 57.44 | $52.60 | 855233 |
| 2024-09-16 | 53.09 | $50.90 | 620238 |
| 2024-09-13 | 50.35 | $49.93 | 721623 |
| 2024-09-12 | 46.84 | $48.78 | 546400 |
| 2024-09-11 | 45.63 | $48.40 | 712945 |
| 2024-09-10 | 43.85 | $47.84 | 764530 |
| 2024-09-09 | 43.38 | $47.69 | 1.1M |
| 2024-09-06 | 44.45 | $48.14 | 938600 |
| 2024-09-05 | 47.21 | $49.27 | 686426 |
| 2024-09-04 | 46.23 | $48.92 | 618900 |
| 2024-09-03 | 48.31 | $49.77 | 617100 |
| 2024-08-30 | 55.89 | $52.47 | 488500 |
| 2024-08-29 | 58.31 | $53.22 | 497542 |
| 2024-08-28 | 55.71 | $52.15 | 439125 |
| 2024-08-27 | 55.96 | $52.23 | 353900 |
| 2024-08-26 | 56.77 | $52.50 | 465834 |
| 2024-08-23 | 55.29 | $51.85 | 750917 |
| 2024-08-22 | 54.17 | $51.36 | 537700 |
| 2024-08-21 | 54.60 | $51.52 | 1.0M |
| 2024-08-20 | 49.86 | $49.49 | 475500 |
| 2024-08-19 | 52.36 | $50.47 | 708842 |
| 2024-08-16 | 51.94 | $50.29 | 872015 |
| 2024-08-15 | 52.36 | $50.46 | 1.0M |
| 2024-08-14 | 48.93 | $48.96 | 738241 |
| 2024-08-13 | 48.06 | $48.59 | 692834 |
| 2024-08-12 | 46.16 | $47.79 | 628400 |
| 2024-08-09 | 44.68 | $47.17 | 780800 |
| 2024-08-08 | 47.17 | $48.42 | 1.3M |
| 2024-08-07 | 40.31 | $45.71 | 1.3M |
| 2024-08-06 | 32.91 | $43.29 | 1.7M |
| 2024-08-05 | 34.09 | $44.00 | 1.2M |
| 2024-08-02 | 40.71 | $47.40 | 747641 |
| 2024-08-01 | 44.40 | $48.93 | 955200 |
| 2024-07-31 | 51.70 | $51.44 | 821100 |
| 2024-07-30 | 47.87 | $50.26 | 554434 |
| 2024-07-29 | 50.11 | $50.96 | 467700 |
| 2024-07-26 | 50.62 | $51.12 | 631400 |
| 2024-07-25 | 48.29 | $50.38 | 686410 |
| 2024-07-24 | 46.48 | $49.82 | 504300 |
| 2024-07-23 | 49.96 | $50.99 | 569310 |
| 2024-07-22 | 51.46 | $51.47 | 483300 |
| 2024-07-19 | 52.78 | $51.89 | 550111 |
| 2024-07-18 | 53.97 | $52.27 | 540300 |
| 2024-07-17 | 53.12 | $51.95 | 646300 |
| 2024-07-16 | 56.25 | $52.97 | 556500 |
| 2024-07-15 | 54.29 | $52.19 | 633535 |
| 2024-07-12 | 52.24 | $51.40 | 952605 |
| 2024-07-11 | 56.88 | $52.91 | 633347 |
| 2024-07-10 | 53.81 | $51.72 | 484419 |
| 2024-07-09 | 50.09 | $50.41 | 864849 |
| 2024-07-08 | 54.79 | $51.88 | 441412 |
| 2024-07-05 | 53.20 | $51.32 | 630812 |
| 2024-07-03 | 58.81 | $52.92 | 362200 |
| 2024-07-02 | 57.97 | $52.60 | 695130 |
| 2024-07-01 | 57.82 | $52.54 | 868800 |
| 2024-06-28 | 60.19 | $53.22 | 1.5M |
| 2024-06-27 | 58.82 | $52.64 | 1.0M |
| 2024-06-26 | 56.57 | $51.72 | 981600 |
| 2024-06-25 | 56.00 | $51.49 | 497214 |
| 2024-06-24 | 56.06 | $51.51 | 910747 |
| 2024-06-21 | 48.43 | $48.64 | 9.3M |
| 2024-06-20 | 51.32 | $49.62 | 1.3M |
| 2024-06-18 | 53.46 | $50.31 | 948800 |
| 2024-06-17 | 51.95 | $49.76 | 1.1M |
| 2024-06-14 | 49.00 | $48.73 | 1.1M |
| 2024-06-13 | 49.87 | $49.04 | 1.6M |
| 2024-06-12 | 49.15 | $48.78 | 1.6M |
| 2024-06-11 | 41.84 | $46.40 | 833829 |
| 2024-06-10 | 44.36 | $47.39 | 1.1M |
| 2024-06-07 | 44.64 | $47.50 | 958855 |
| 2024-06-06 | 43.55 | $47.15 | 1.6M |
| 2024-06-05 | 34.80 | $44.64 | 778900 |
| 2024-06-04 | 31.88 | $43.91 | 1.1M |
| 2024-06-03 | 33.72 | $44.85 | 738420 |
| 2024-05-31 | 39.51 | $47.35 | 886100 |
| 2024-05-30 | 38.67 | $47.14 | 714728 |
| 2024-05-29 | 35.60 | $46.38 | 819006 |
| 2024-05-28 | 39.31 | $47.89 | 691600 |
| 2024-05-24 | 36.47 | $47.21 | 617429 |
| 2024-05-23 | 34.42 | $46.73 | 905203 |
| 2024-05-22 | 35.94 | $47.39 | 662800 |
| 2024-05-21 | 37.17 | $47.91 | 664225 |
| 2024-05-20 | 39.20 | $48.74 | 640700 |
| 2024-05-17 | 40.89 | $49.40 | 761600 |
| 2024-05-16 | 40.33 | $49.25 | 1.1M |
| 2024-05-15 | 38.01 | $48.62 | 906100 |
| 2024-05-14 | 35.15 | $47.87 | 1.1M |
| 2024-05-13 | 35.89 | $48.22 | 1.1M |
| 2024-05-10 | 37.06 | $48.78 | 885448 |
| 2024-05-09 | 40.21 | $50.19 | 742200 |
| 2024-05-08 | 39.86 | $50.09 | 1.4M |
| 2024-05-07 | 47.22 | $52.94 | 416037 |
| 2024-05-06 | 46.39 | $52.69 | 416437 |
| 2024-05-03 | 42.97 | $51.68 | 460200 |
| 2024-05-02 | 42.35 | $51.50 | 491117 |
| 2024-05-01 | 40.96 | $51.09 | 593200 |
| 2024-04-30 | 45.47 | $52.86 | 487900 |
| 2024-04-29 | 54.02 | $55.54 | 294442 |
| 2024-04-26 | 51.97 | $54.90 | 299100 |
| 2024-04-25 | 53.24 | $55.26 | 341600 |
| 2024-04-24 | 52.22 | $54.93 | 380730 |
| 2024-04-23 | 55.08 | $55.76 | 520200 |
| 2024-04-22 | 52.65 | $54.94 | 484229 |
| 2024-04-19 | 51.08 | $54.43 | 340500 |
| 2024-04-18 | 48.75 | $53.69 | 427140 |
| 2024-04-17 | 49.11 | $53.81 | 510800 |
| 2024-04-16 | 53.23 | $55.13 | 464800 |
| 2024-04-15 | 52.86 | $55.00 | 522407 |
| 2024-04-12 | 55.39 | $55.79 | 517413 |
| 2024-04-11 | 57.88 | $56.54 | 604100 |
| 2024-04-10 | 59.24 | $56.94 | 824129 |
| 2024-04-09 | 58.59 | $56.66 | 647400 |
| 2024-04-08 | 56.40 | $55.72 | 578400 |
| 2024-04-05 | 54.06 | $54.77 | 864800 |
| 2024-04-04 | 52.56 | $54.18 | 602400 |
| 2024-04-03 | 51.30 | $53.69 | 612700 |
| 2024-04-02 | 50.25 | $53.28 | 968512 |
| 2024-04-01 | 51.67 | $53.83 | 575000 |
| 2024-03-28 | 55.07 | $55.10 | 772500 |
| 2024-03-27 | 54.69 | $54.93 | 523950 |
| 2024-03-26 | 50.84 | $53.27 | 798215 |
| 2024-03-25 | 52.69 | $53.99 | 623787 |
| 2024-03-22 | 50.48 | $53.06 | 941734 |
| 2024-03-21 | 58.96 | $56.08 | 681544 |
| 2024-03-20 | 59.21 | $56.16 | 669328 |
| 2024-03-19 | 55.95 | $54.69 | 673134 |
| 2024-03-18 | 53.92 | $53.84 | 805100 |
| 2024-03-15 | 54.31 | $53.98 | 7.7M |
| 2024-03-14 | 54.42 | $54.02 | 1.3M |
| 2024-03-13 | 52.18 | $53.02 | 1.6M |
| 2024-03-12 | 50.01 | $52.09 | 1.5M |
| 2024-03-11 | 49.68 | $51.95 | 3.1M |
| 2024-03-08 | 40.10 | $48.34 | 4.2M |
| 2024-03-07 | 41.15 | $48.85 | 2.5M |
| 2024-03-06 | 52.03 | $53.13 | 674400 |
| 2024-03-05 | 52.46 | $53.27 | 631116 |
| 2024-03-04 | 51.98 | $53.09 | 1.2M |
| 2024-03-01 | 54.54 | $53.96 | 1.9M |
| 2024-02-29 | 49.70 | $52.17 | 1.6M |
| 2024-02-28 | 51.17 | $52.68 | 1.8M |
| 2024-02-27 | 58.70 | $55.00 | 516411 |
| 2024-02-26 | 56.05 | $54.00 | 469400 |
| 2024-02-23 | 56.12 | $54.02 | 388117 |
| 2024-02-22 | 58.85 | $54.82 | 430800 |
| 2024-02-21 | 58.58 | $54.71 | 543000 |
| 2024-02-20 | 54.96 | $53.25 | 401800 |
| 2024-02-16 | 57.14 | $53.92 | 474200 |
| 2024-02-15 | 57.17 | $53.93 | 708000 |
| 2024-02-14 | 53.57 | $52.48 | 600600 |
| 2024-02-13 | 53.52 | $52.46 | 728608 |
| 2024-02-12 | 56.70 | $53.53 | 813800 |
| 2024-02-09 | 53.56 | $52.25 | 860700 |
| 2024-02-08 | 57.95 | $53.66 | 1.3M |
| 2024-02-07 | 56.91 | $53.22 | 3.4M |
| 2024-02-06 | 35.28 | $47.01 | 433600 |
| 2024-02-05 | 31.04 | $46.21 | 382500 |
| 2024-02-02 | 32.56 | $46.81 | 499600 |
| 2024-02-01 | 34.51 | $47.54 | 707300 |
| 2024-01-31 | 34.89 | $47.68 | 894500 |
| 2024-01-30 | 45.05 | $50.69 | 695000 |
| 2024-01-29 | 46.50 | $51.03 | 502200 |
| 2024-01-26 | 45.72 | $50.87 | 317700 |
| 2024-01-25 | 48.49 | $51.53 | 765400 |
| 2024-01-24 | 46.43 | $51.09 | 331300 |
| 2024-01-23 | 42.24 | $50.25 | 468708 |
| 2024-01-22 | 43.35 | $50.54 | 559800 |
| 2024-01-19 | 43.43 | $50.56 | 375621 |
| 2024-01-18 | 42.86 | $50.44 | 433600 |
| 2024-01-17 | 41.34 | $50.11 | 300900 |
| 2024-01-16 | 41.98 | $50.31 | 423000 |
| 2024-01-12 | 46.73 | $51.68 | 338339 |
| 2024-01-11 | 44.92 | $51.26 | 370344 |
| 2024-01-10 | 44.19 | $51.09 | 353700 |
| 2024-01-09 | 46.17 | $51.67 | 632705 |
| 2024-01-08 | 47.50 | $52.05 | 535944 |
| 2024-01-05 | 45.62 | $51.57 | 730500 |
| 2024-01-04 | 47.37 | $52.09 | 624100 |
| 2024-01-03 | 54.53 | $53.97 | 516100 |
| 2024-01-02 | 54.65 | $54.00 | 573433 |
| 2023-12-29 | 57.50 | $54.68 | 353502 |
| 2023-12-28 | 58.61 | $54.94 | 362739 |
| 2023-12-27 | 62.71 | $55.87 | 371900 |
| 2023-12-26 | 62.06 | $55.63 | 476444 |
| 2023-12-22 | 58.22 | $54.30 | 498800 |
| 2023-12-21 | 60.08 | $54.73 | 427321 |
| 2023-12-20 | 58.12 | $54.07 | 841800 |
| 2023-12-19 | 61.01 | $54.74 | 651507 |
| 2023-12-18 | 55.45 | $52.97 | 638947 |
| 2023-12-15 | 51.76 | $51.97 | 3.5M |
| 2023-12-14 | 49.91 | $51.50 | 763100 |
| 2023-12-13 | 43.70 | $50.08 | 963025 |
| 2023-12-12 | 38.38 | $49.04 | 823207 |
| 2023-12-11 | 43.70 | $50.45 | 541501 |
| 2023-12-08 | 42.30 | $50.19 | 552700 |
| 2023-12-07 | 36.09 | $49.12 | 1.4M |
| 2023-12-06 | 36.33 | $49.19 | 484000 |
| 2023-12-05 | 41.57 | $50.57 | 416128 |
| 2023-12-04 | 44.97 | $51.33 | 533137 |
| 2023-12-01 | 46.83 | $51.72 | 457100 |
| 2023-11-30 | 43.95 | $51.21 | 548400 |
| 2023-11-29 | 45.18 | $51.48 | 436800 |
| 2023-11-28 | 45.31 | $51.51 | 208541 |
| 2023-11-27 | 45.21 | $51.49 | 367436 |
| 2023-11-24 | 46.25 | $51.74 | 145437 |
| 2023-11-22 | 43.39 | $51.16 | 345803 |
| 2023-11-21 | 45.12 | $51.60 | 223800 |
| 2023-11-20 | 46.23 | $51.88 | 370600 |
| 2023-11-17 | 48.38 | $52.41 | 489576 |
| 2023-11-16 | 43.02 | $51.28 | 439946 |
| 2023-11-15 | 44.98 | $51.78 | 423416 |
| 2023-11-14 | 46.02 | $52.04 | 425800 |
| 2023-11-13 | 37.23 | $50.38 | 374500 |
| 2023-11-10 | 36.88 | $50.32 | 669300 |
| 2023-11-09 | 38.10 | $50.68 | 565800 |
| 2023-11-08 | 34.92 | $50.12 | 525235 |
| 2023-11-07 | 34.29 | $50.01 | 501100 |
| 2023-11-06 | 36.48 | $50.73 | 530300 |
| 2023-11-03 | 40.30 | $51.85 | 785700 |
| 2023-11-02 | 42.77 | $52.50 | 895000 |
| 2023-11-01 | 41.67 | $52.29 | 481100 |
| 2023-10-31 | 42.79 | $52.59 | 384800 |
| 2023-10-30 | 41.60 | $52.35 | 538300 |
| 2023-10-27 | 40.08 | $52.04 | 466000 |
| 2023-10-26 | 43.37 | $52.99 | 300400 |
| 2023-10-25 | 43.48 | $53.02 | 244143 |
| 2023-10-24 | 43.43 | $53.01 | 234503 |
| 2023-10-23 | 45.01 | $53.48 | 420600 |
| 2023-10-20 | 47.73 | $54.26 | 356400 |
| 2023-10-19 | 51.33 | $55.21 | 657900 |
| 2023-10-18 | 50.70 | $55.04 | 1.1M |
| 2023-10-17 | 52.76 | $55.58 | 549512 |
| 2023-10-16 | 52.14 | $55.40 | 483500 |
| 2023-10-13 | 49.46 | $54.63 | 368621 |
| 2023-10-12 | 48.89 | $54.47 | 477200 |
| 2023-10-11 | 50.37 | $54.91 | 394711 |
| 2023-10-10 | 50.07 | $54.82 | 448300 |
| 2023-10-09 | 50.99 | $55.11 | 603600 |
| 2023-10-06 | 46.80 | $53.80 | 600700 |
| 2023-10-05 | 42.14 | $52.50 | 760400 |
| 2023-10-04 | 42.66 | $52.69 | 791931 |
| 2023-10-03 | 48.42 | $54.62 | 452409 |
| 2023-10-02 | 47.65 | $54.40 | 839000 |
| 2023-09-29 | 53.13 | $56.01 | 1.1M |
| 2023-09-28 | 60.62 | $57.83 | 716148 |
| 2023-09-27 | 60.36 | $57.74 | 521200 |
| 2023-09-26 | 55.89 | $56.30 | 441727 |
| 2023-09-25 | 57.30 | $56.63 | 450936 |
| 2023-09-22 | 52.51 | $55.24 | 265700 |
| 2023-09-21 | 53.21 | $55.41 | 337445 |
| 2023-09-20 | 57.21 | $56.36 | 300639 |
| 2023-09-19 | 62.22 | $57.43 | 387500 |
| 2023-09-18 | 61.71 | $57.26 | 410235 |
| 2023-09-15 | 61.54 | $57.20 | 3.3M |
| 2023-09-14 | 65.27 | $58.00 | 553433 |
| 2023-09-13 | 62.55 | $56.99 | 464631 |
| 2023-09-12 | 64.50 | $57.40 | 388700 |
| 2023-09-11 | 60.97 | $56.15 | 555800 |
| 2023-09-08 | 65.15 | $57.00 | 376157 |
| 2023-09-07 | 62.07 | $55.94 | 497518 |
| 2023-09-06 | 60.87 | $55.55 | 429200 |
| 2023-09-05 | 61.87 | $55.76 | 563700 |
| 2023-09-01 | 67.54 | $56.88 | 381600 |
| 2023-08-31 | 64.69 | $55.84 | 472400 |
| 2023-08-30 | 66.67 | $56.21 | 404807 |
| 2023-08-29 | 65.25 | $55.69 | 395901 |
| 2023-08-28 | 64.59 | $55.45 | 557614 |
| 2023-08-25 | 64.63 | $55.46 | 639800 |
| 2023-08-24 | 62.17 | $54.55 | 554526 |
| 2023-08-23 | 64.91 | $55.13 | 314816 |
| 2023-08-22 | 64.88 | $55.12 | 303204 |
| 2023-08-21 | 68.11 | $55.81 | 458852 |
| 2023-08-18 | 66.31 | $55.03 | 415900 |
| 2023-08-17 | 65.34 | $54.62 | 443600 |
| 2023-08-16 | 65.38 | $54.63 | 431100 |
| 2023-08-15 | 66.40 | $54.87 | 440000 |
| 2023-08-14 | 69.48 | $55.59 | 414500 |
| 2023-08-11 | 71.50 | $56.05 | 414831 |
| 2023-08-10 | 69.21 | $54.81 | 539200 |
| 2023-08-09 | 75.47 | $56.16 | 737200 |
| 2023-08-08 | 74.35 | $55.47 | 991939 |
| 2023-08-07 | 73.07 | $54.72 | 840316 |
| 2023-08-04 | 70.96 | $53.57 | 919627 |
| 2023-08-03 | 68.02 | $52.15 | 443949 |
| 2023-08-02 | 65.98 | $51.26 | 516500 |
| 2023-08-01 | 65.84 | $51.20 | 901729 |
| 2023-07-31 | 76.57 | $53.35 | 721122 |
| 2023-07-28 | 75.20 | $52.58 | 479249 |
| 2023-07-27 | 72.99 | $51.45 | 688632 |
| 2023-07-26 | 72.19 | $51.07 | 577800 |
| 2023-07-25 | 73.32 | $51.28 | 603700 |
| 2023-07-24 | 72.14 | $50.68 | 1.1M |
| 2023-07-21 | 69.03 | $49.25 | 589015 |
| 2023-07-20 | 68.80 | $49.15 | 773900 |
| 2023-07-19 | 66.34 | $48.12 | 731100 |
| 2023-07-18 | 64.23 | $47.31 | 1.0M |
| 2023-07-17 | 61.09 | $46.21 | 611649 |
| 2023-07-14 | 58.47 | $45.38 | 648245 |
| 2023-07-13 | 67.33 | $47.09 | 810300 |
| 2023-07-12 | 67.61 | $47.14 | 455246 |
| 2023-07-11 | 66.32 | $46.66 | 439140 |
| 2023-07-10 | 63.32 | $45.63 | 720100 |
| 2023-07-07 | 61.38 | $45.02 | 843832 |
| 2023-07-06 | 59.03 | $44.32 | 524637 |
| 2023-07-05 | 64.18 | $45.29 | 871200 |
| 2023-07-03 | 64.06 | $45.25 | 344231 |
| 2023-06-30 | 64.27 | $45.29 | 607733 |
| 2023-06-29 | 66.43 | $45.71 | 704312 |
| 2023-06-28 | 64.91 | $45.14 | 1.1M |
| 2023-06-27 | 62.25 | $44.21 | 846200 |
| 2023-06-26 | 59.15 | $43.23 | 876605 |
| 2023-06-23 | 56.60 | $42.49 | 1.6M |
| 2023-06-22 | 59.01 | $43.00 | 1.1M |
| 2023-06-21 | 62.18 | $43.64 | 1.1M |
| 2023-06-20 | 61.54 | $43.43 | 2.2M |
| 2023-06-16 | 66.06 | $44.32 | 17.6M |
| 2023-06-15 | 61.46 | $42.80 | 1.3M |
| 2023-06-14 | 59.55 | $42.24 | 1.7M |
| 2023-06-13 | 58.46 | $41.93 | 1.3M |
| 2023-06-12 | 56.03 | $41.26 | 1.1M |
| 2023-06-09 | 58.50 | $41.77 | 646943 |
| 2023-06-08 | 56.84 | $41.30 | 840348 |
| 2023-06-07 | 58.40 | $41.63 | 896500 |
| 2023-06-06 | 56.65 | $41.12 | 831047 |
| 2023-06-05 | 54.17 | $40.43 | 1.9M |
| 2023-06-02 | 49.91 | $39.35 | 1.1M |
| 2023-06-01 | 43.28 | $37.92 | 1.0M |
| 2023-05-31 | 41.32 | $37.54 | 926800 |
| 2023-05-30 | 43.82 | $38.20 | 2.1M |
| 2023-05-26 | 48.94 | $39.40 | 604551 |
| 2023-05-25 | 50.57 | $39.75 | 452800 |
| 2023-05-24 | 52.87 | $40.23 | 1.0M |
| 2023-05-23 | 49.99 | $39.59 | 962800 |
| 2023-05-22 | 50.59 | $39.72 | 731100 |
| 2023-05-19 | 48.43 | $39.24 | 546306 |
| 2023-05-18 | 50.75 | $39.77 | 308200 |
| 2023-05-17 | 49.13 | $39.40 | 456217 |
| 2023-05-16 | 45.69 | $38.65 | 358716 |
| 2023-05-15 | 50.83 | $39.83 | 574900 |
| 2023-05-12 | 48.00 | $39.23 | 449614 |
| 2023-05-11 | 48.80 | $39.41 | 501700 |
| 2023-05-10 | 50.13 | $39.71 | 750000 |
| 2023-05-09 | 50.13 | $39.71 | 994600 |
| 2023-05-08 | 50.09 | $39.70 | 757800 |
| 2023-05-05 | 48.28 | $39.25 | 637637 |
| 2023-05-04 | 44.78 | $38.42 | 444100 |
| 2023-05-03 | 46.59 | $38.92 | 788624 |
| 2023-05-02 | 51.73 | $40.22 | 856510 |
| 2023-05-01 | 51.77 | $40.23 | 809101 |
| 2023-04-28 | 52.87 | $40.50 | 626014 |
| 2023-04-27 | 48.25 | $39.30 | 371341 |
| 2023-04-26 | 46.59 | $38.90 | 335300 |
| 2023-04-25 | 46.94 | $39.00 | 291985 |
| 2023-04-24 | 51.57 | $40.23 | 377800 |
| 2023-04-21 | 48.80 | $39.52 | 609000 |
| 2023-04-20 | 48.33 | $39.40 | 465034 |
| 2023-04-19 | 50.59 | $40.01 | 460109 |
| 2023-04-18 | 53.72 | $40.81 | 298100 |
| 2023-04-17 | 51.40 | $40.16 | 510902 |
| 2023-04-14 | 55.33 | $41.13 | 473425 |
| 2023-04-13 | 53.95 | $40.73 | 475100 |
| 2023-04-12 | 50.85 | $39.87 | 523324 |
| 2023-04-11 | 51.85 | $40.13 | 555443 |
| 2023-04-10 | 49.90 | $39.59 | 837200 |
| 2023-04-06 | 49.47 | $39.47 | 530553 |
| 2023-04-05 | 50.57 | $39.79 | 615800 |
| 2023-04-04 | 48.56 | $39.20 | 776800 |
| 2023-04-03 | 50.55 | $39.80 | 1.3M |
| 2023-03-31 | 45.99 | $38.50 | 731300 |
| 2023-03-30 | 44.88 | $38.20 | 397439 |
| 2023-03-29 | 45.87 | $38.53 | 325000 |
| 2023-03-28 | 44.24 | $38.07 | 397200 |
| 2023-03-27 | 43.69 | $37.91 | 637100 |
| 2023-03-24 | 40.61 | $37.04 | 894233 |
| 2023-03-23 | 36.97 | $36.07 | 866600 |
| 2023-03-22 | 36.40 | $35.92 | 573724 |
| 2023-03-21 | 38.93 | $37.05 | 568300 |
| 2023-03-20 | 36.40 | $36.37 | 848700 |
| 2023-03-17 | 32.28 | $35.32 | 1.7M |
| 2023-03-16 | 33.39 | $35.89 | 1.3M |
| 2023-03-15 | 33.69 | $36.04 | 1.4M |
| 2023-03-14 | 38.10 | $38.14 | 998112 |
| 2023-03-13 | 39.72 | $38.83 | 824300 |
| 2023-03-10 | 43.67 | $40.37 | 557421 |
| 2023-03-09 | 47.30 | $41.62 | 583700 |
| 2023-03-08 | 49.52 | $42.33 | 677800 |
| 2023-03-07 | 53.01 | $43.38 | 448000 |
| 2023-03-06 | 54.04 | $43.68 | 515868 |
| 2023-03-03 | 55.03 | $43.97 | 937400 |
| 2023-03-02 | 54.10 | $43.63 | 941948 |
| 2023-03-01 | 51.27 | $42.63 | 1.1M |
| 2023-02-28 | 50.02 | $42.20 | 1.1M |
| 2023-02-27 | 49.06 | $41.87 | 1.2M |
| 2023-02-24 | 51.41 | $42.70 | 2.7M |
| 2023-02-23 | 41.48 | $39.61 | 804200 |
| 2023-02-22 | 38.05 | $38.73 | 529829 |
| 2023-02-21 | 38.10 | $38.75 | 687200 |
| 2023-02-17 | 40.08 | $39.57 | 503446 |
| 2023-02-16 | 43.44 | $40.86 | 479700 |
| 2023-02-15 | 44.24 | $41.15 | 636402 |
| 2023-02-14 | 44.91 | $41.40 | 455500 |
| 2023-02-13 | 45.84 | $41.75 | 321400 |
| 2023-02-10 | 47.82 | $42.49 | 812240 |
| 2023-02-09 | 40.98 | $40.40 | 754328 |
| 2023-02-08 | 41.37 | $40.56 | 1.6M |
| 2023-02-07 | 43.69 | $41.49 | 822441 |
| 2023-02-06 | 39.01 | $40.15 | 606400 |
| 2023-02-03 | 40.49 | $40.77 | 662100 |
| 2023-02-02 | 41.50 | $41.19 | 598622 |
| 2023-02-01 | 43.60 | $42.04 | 691479 |
| 2023-01-31 | 45.37 | $42.73 | 1.0M |
| 2023-01-30 | 44.66 | $42.50 | 1.1M |
| 2023-01-27 | 46.30 | $43.16 | 2.3M |
| 2023-01-26 | 61.53 | $47.83 | 459800 |
| 2023-01-25 | 59.39 | $47.04 | 714000 |
| 2023-01-24 | 60.03 | $47.20 | 742513 |
| 2023-01-23 | 60.01 | $47.19 | 793137 |
| 2023-01-20 | 60.49 | $47.32 | 665731 |
| 2023-01-19 | 59.63 | $46.96 | 967978 |
| 2023-01-18 | 55.95 | $45.49 | 785500 |
| 2023-01-17 | 58.36 | $46.19 | 564600 |
| 2023-01-13 | 56.97 | $45.64 | 1.5M |
| 2023-01-12 | 55.15 | $44.93 | 885233 |
| 2023-01-11 | 50.93 | $43.42 | 676000 |
| 2023-01-10 | 49.50 | $42.94 | 541532 |
| 2023-01-09 | 49.64 | $42.99 | 554800 |
| 2023-01-06 | 46.99 | $42.08 | 354334 |
| 2023-01-05 | 43.83 | $41.06 | 479624 |
| 2023-01-04 | 43.49 | $40.95 | 429820 |
| 2023-01-03 | 44.72 | $41.47 | 580100 |
| 2022-12-30 | 50.00 | $43.51 | 382400 |
| 2022-12-29 | 49.56 | $43.35 | 331300 |
| 2022-12-28 | 45.88 | $42.06 | 424500 |
| 2022-12-27 | 50.31 | $43.70 | 375100 |
| 2022-12-23 | 49.75 | $43.50 | 714500 |
| 2022-12-22 | 44.66 | $41.79 | 751000 |
| 2022-12-21 | 48.68 | $43.26 | 423600 |
| 2022-12-20 | 45.91 | $42.38 | 322700 |
| 2022-12-19 | 45.05 | $42.11 | 522413 |
| 2022-12-16 | 47.90 | $43.17 | 1.6M |
| 2022-12-15 | 48.32 | $43.32 | 524100 |
| 2022-12-14 | 47.83 | $43.15 | 519200 |
| 2022-12-13 | 48.03 | $43.23 | 684741 |
| 2022-12-12 | 45.05 | $42.14 | 662200 |
| 2022-12-09 | 39.61 | $40.34 | 702149 |
| 2022-12-08 | 40.35 | $40.69 | 615747 |
| 2022-12-07 | 41.61 | $41.29 | 860222 |
| 2022-12-06 | 43.55 | $42.19 | 533834 |
| 2022-12-05 | 45.95 | $43.25 | 687434 |
| 2022-12-02 | 49.36 | $44.65 | 588500 |
| 2022-12-01 | 49.46 | $44.69 | 341903 |
| 2022-11-30 | 51.16 | $45.38 | 540400 |
| 2022-11-29 | 49.49 | $44.68 | 706325 |
| 2022-11-28 | 49.14 | $44.53 | 452000 |
| 2022-11-25 | 53.21 | $46.26 | 322247 |
| 2022-11-23 | 49.34 | $44.58 | 610311 |
| 2022-11-22 | 53.25 | $46.15 | 451800 |
| 2022-11-21 | 49.07 | $44.44 | 672802 |
| 2022-11-18 | 52.35 | $45.70 | 519100 |
| 2022-11-17 | 53.32 | $46.06 | 478242 |
| 2022-11-16 | 54.19 | $46.39 | 621300 |
| 2022-11-15 | 56.56 | $47.28 | 647432 |
| 2022-11-14 | 55.22 | $46.64 | 595525 |
| 2022-11-11 | 59.26 | $48.13 | 897300 |
| 2022-11-10 | 55.80 | $46.45 | 678600 |
| 2022-11-09 | 53.85 | $45.57 | 596822 |
| 2022-11-08 | 60.97 | $48.02 | 549500 |
| 2022-11-07 | 62.97 | $48.64 | 528215 |
| 2022-11-04 | 63.51 | $48.81 | 918300 |
| 2022-11-03 | 59.09 | $46.57 | 1.2M |
| 2022-11-02 | 53.51 | $44.23 | 604919 |
| 2022-11-01 | 56.75 | $45.26 | 610546 |
| 2022-10-31 | 56.38 | $45.11 | 626210 |
| 2022-10-28 | 52.63 | $43.63 | 380215 |
| 2022-10-27 | 54.16 | $44.14 | 695900 |
| 2022-10-26 | 55.08 | $44.45 | 588234 |
| 2022-10-25 | 53.65 | $43.86 | 786721 |
| 2022-10-24 | 52.86 | $43.53 | 536000 |
| 2022-10-21 | 54.17 | $44.02 | 411372 |
| 2022-10-20 | 50.81 | $42.60 | 520500 |
| 2022-10-19 | 50.64 | $42.53 | 551000 |
| 2022-10-18 | 47.27 | $41.16 | 621212 |
| 2022-10-17 | 46.35 | $40.80 | 678800 |
| 2022-10-14 | 44.31 | $40.00 | 627441 |
| 2022-10-13 | 51.31 | $43.02 | 534623 |
| 2022-10-12 | 46.35 | $41.16 | 466700 |
| 2022-10-11 | 45.21 | $40.76 | 693323 |
| 2022-10-10 | 47.84 | $41.85 | 1.2M |
| 2022-10-07 | 49.40 | $42.47 | 1.6M |
| 2022-10-06 | 50.33 | $42.84 | 558303 |
| 2022-10-05 | 50.18 | $42.78 | 389218 |
| 2022-10-04 | 48.16 | $41.93 | 967739 |
| 2022-10-03 | 44.56 | $40.50 | 985600 |
| 2022-09-30 | 38.70 | $38.43 | 755035 |
| 2022-09-29 | 39.08 | $38.63 | 387927 |
| 2022-09-28 | 39.80 | $39.02 | 628800 |
| 2022-09-27 | 33.23 | $36.83 | 583400 |
| 2022-09-26 | 30.97 | $36.14 | 779211 |
| 2022-09-23 | 33.26 | $37.62 | 881711 |
| 2022-09-22 | 38.01 | $40.25 | 510000 |
| 2022-09-21 | 40.10 | $41.26 | 425200 |
| 2022-09-20 | 42.47 | $42.34 | 626228 |
| 2022-09-19 | 44.62 | $43.27 | 611817 |
| 2022-09-16 | 44.69 | $43.30 | 1.7M |
| 2022-09-15 | 46.10 | $43.92 | 773600 |
| 2022-09-14 | 48.65 | $45.00 | 700800 |
| 2022-09-13 | 43.88 | $43.25 | 736013 |
| 2022-09-12 | 50.06 | $45.70 | 556788 |
| 2022-09-09 | 50.09 | $45.71 | 506226 |
| 2022-09-08 | 46.63 | $44.46 | 490338 |
| 2022-09-07 | 45.00 | $43.90 | 695725 |
| 2022-09-06 | 46.91 | $44.69 | 711900 |
| 2022-09-02 | 50.95 | $46.24 | 845517 |
| 2022-09-01 | 52.58 | $46.83 | 1.5M |
| 2022-08-31 | 62.73 | $49.96 | 1.0M |
| 2022-08-30 | 60.80 | $49.12 | 1.0M |
| 2022-08-29 | 66.09 | $50.49 | 495549 |
| 2022-08-26 | 65.34 | $50.13 | 446528 |
| 2022-08-25 | 67.64 | $50.71 | 466504 |
| 2022-08-24 | 65.91 | $49.83 | 663653 |
| 2022-08-23 | 63.19 | $48.55 | 772539 |
| 2022-08-22 | 63.76 | $48.70 | 1.1M |
| 2022-08-19 | 63.70 | $48.67 | 775000 |
| 2022-08-18 | 67.14 | $49.62 | 1.4M |
| 2022-08-17 | 63.20 | $47.64 | 1.1M |
| 2022-08-16 | 59.82 | $46.18 | 677000 |
| 2022-08-15 | 59.36 | $45.99 | 1.4M |
| 2022-08-12 | 59.43 | $46.01 | 853605 |
| 2022-08-11 | 58.13 | $45.44 | 1.1M |
| 2022-08-10 | 55.66 | $44.40 | 666300 |
| 2022-08-09 | 55.59 | $44.37 | 830900 |
| 2022-08-08 | 55.43 | $44.30 | 569808 |
| 2022-08-05 | 56.56 | $44.71 | 721935 |
| 2022-08-04 | 50.30 | $42.05 | 2.0M |
| 2022-08-03 | 53.94 | $43.36 | 601547 |
| 2022-08-02 | 56.08 | $44.09 | 509715 |
| 2022-08-01 | 56.06 | $44.08 | 568372 |
| 2022-07-29 | 58.30 | $44.86 | 629705 |
| 2022-07-28 | 57.43 | $44.44 | 616746 |
| 2022-07-27 | 54.92 | $43.26 | 480100 |
| 2022-07-26 | 50.56 | $41.40 | 402600 |
| 2022-07-25 | 50.71 | $41.46 | 758300 |
| 2022-07-22 | 46.59 | $39.82 | 419331 |
| 2022-07-21 | 49.51 | $41.04 | 563027 |
| 2022-07-20 | 51.58 | $41.86 | 639219 |
| 2022-07-19 | 49.71 | $41.09 | 684811 |
| 2022-07-18 | 52.65 | $42.26 | 830945 |
| 2022-07-15 | 49.62 | $41.01 | 699000 |
| 2022-07-14 | 47.95 | $40.35 | 433400 |
| 2022-07-13 | 48.72 | $40.68 | 465041 |
| 2022-07-12 | 44.36 | $38.98 | 505400 |
| 2022-07-11 | 45.25 | $39.39 | 699800 |
| 2022-07-08 | 45.39 | $39.46 | 621642 |
| 2022-07-07 | 44.79 | $39.21 | 900225 |
| 2022-07-06 | 41.56 | $37.90 | 722800 |
| 2022-07-05 | 42.43 | $38.38 | 1.5M |
| 2022-07-01 | 45.01 | $39.78 | 1.2M |
| 2022-06-30 | 41.94 | $38.50 | 995446 |
| 2022-06-29 | 43.68 | $39.46 | 741630 |
| 2022-06-28 | 46.42 | $40.90 | 682382 |
| 2022-06-27 | 45.91 | $40.67 | 949444 |
| 2022-06-24 | 39.67 | $38.07 | 2.0M |
| 2022-06-23 | 35.45 | $36.52 | 1.9M |
| 2022-06-22 | 37.77 | $37.95 | 2.3M |
| 2022-06-21 | 40.08 | $39.28 | 831198 |
| 2022-06-17 | 38.98 | $38.87 | 2.6M |
| 2022-06-16 | 44.71 | $41.90 | 988500 |
| 2022-06-15 | 51.60 | $44.80 | 839600 |
| 2022-06-14 | 50.70 | $44.44 | 584826 |
| 2022-06-13 | 51.38 | $44.71 | 828116 |
| 2022-06-10 | 57.70 | $47.04 | 565123 |
| 2022-06-09 | 61.76 | $48.35 | 760100 |
| 2022-06-08 | 62.85 | $48.69 | 953341 |
| 2022-06-07 | 61.29 | $47.87 | 1.4M |
| 2022-06-06 | 58.77 | $46.62 | 641500 |
| 2022-06-03 | 56.70 | $45.65 | 565136 |
| 2022-06-02 | 53.58 | $44.29 | 489500 |
| 2022-06-01 | 55.11 | $44.84 | 999023 |
| 2022-05-31 | 52.37 | $43.67 | 961300 |
| 2022-05-27 | 56.66 | $45.20 | 728200 |
| 2022-05-26 | 55.04 | $44.49 | 531407 |
| 2022-05-25 | 53.98 | $44.03 | 471432 |
| 2022-05-24 | 51.60 | $43.02 | 485600 |
| 2022-05-23 | 51.90 | $43.14 | 700100 |
| 2022-05-20 | 49.18 | $41.99 | 573640 |
| 2022-05-19 | 46.70 | $40.99 | 678323 |
| 2022-05-18 | 45.99 | $40.71 | 528500 |
| 2022-05-17 | 49.07 | $42.11 | 471700 |
| 2022-05-16 | 46.67 | $41.12 | 842325 |
| 2022-05-13 | 45.62 | $40.69 | 881036 |
| 2022-05-12 | 42.29 | $39.37 | 897700 |
| 2022-05-11 | 43.36 | $39.93 | 848800 |
| 2022-05-10 | 42.92 | $39.75 | 1.3M |
| 2022-05-09 | 41.92 | $39.33 | 1.3M |
| 2022-05-06 | 49.55 | $43.21 | 743200 |
| 2022-05-05 | 49.26 | $43.08 | 1.0M |
| 2022-05-04 | 52.21 | $44.41 | 835912 |
| 2022-05-03 | 44.83 | $41.29 | 763728 |
| 2022-05-02 | 40.51 | $39.75 | 1.1M |
| 2022-04-29 | 41.43 | $40.21 | 499637 |
| 2022-04-28 | 45.60 | $42.16 | 634600 |
| 2022-04-27 | 40.72 | $40.48 | 470800 |
| 2022-04-26 | 41.44 | $40.82 | 1.4M |
| 2022-04-25 | 43.98 | $42.00 | 1.4M |
| 2022-04-22 | 46.24 | $42.99 | 995747 |
| 2022-04-21 | 50.26 | $44.61 | 1.2M |
| 2022-04-20 | 57.23 | $47.00 | 1.2M |
| 2022-04-19 | 53.93 | $45.70 | 747100 |
| 2022-04-18 | 52.04 | $45.00 | 773204 |
| 2022-04-14 | 51.47 | $44.79 | 667800 |
| 2022-04-13 | 51.86 | $44.93 | 951489 |
| 2022-04-12 | 49.71 | $44.10 | 839906 |
| 2022-04-11 | 49.33 | $43.95 | 642146 |
| 2022-04-08 | 53.99 | $45.72 | 841336 |
| 2022-04-07 | 53.06 | $45.33 | 479800 |
| 2022-04-06 | 49.13 | $43.76 | 495900 |
| 2022-04-05 | 48.24 | $43.42 | 906000 |
| 2022-04-04 | 52.59 | $45.11 | 450100 |
| 2022-04-01 | 53.93 | $45.60 | 587700 |
| 2022-03-31 | 51.86 | $44.73 | 1.3M |
| 2022-03-30 | 59.53 | $47.36 | 1.4M |
| 2022-03-29 | 65.47 | $49.06 | 1.1M |
| 2022-03-28 | 64.52 | $48.58 | 1.2M |
| 2022-03-25 | 67.85 | $49.48 | 2.1M |
| 2022-03-24 | 60.37 | $46.01 | 833522 |
| 2022-03-23 | 56.99 | $44.78 | 568526 |
| 2022-03-22 | 56.57 | $44.63 | 709600 |
| 2022-03-21 | 56.18 | $44.49 | 539816 |
| 2022-03-18 | 53.36 | $43.49 | 1.3M |
| 2022-03-17 | 54.19 | $43.74 | 724000 |
| 2022-03-16 | 49.81 | $42.26 | 586837 |
| 2022-03-15 | 49.03 | $42.01 | 641700 |
| 2022-03-14 | 49.71 | $42.24 | 805900 |
| 2022-03-11 | 50.43 | $42.49 | 660100 |
| 2022-03-10 | 54.76 | $43.93 | 709501 |
| 2022-03-09 | 55.13 | $44.05 | 1.3M |
| 2022-03-08 | 57.66 | $44.86 | 2.6M |
| 2022-03-07 | 54.18 | $43.45 | 1.6M |
| 2022-03-04 | 53.28 | $43.10 | 878221 |
| 2022-03-03 | 50.43 | $42.03 | 582400 |
| 2022-03-02 | 52.10 | $42.62 | 825792 |
| 2022-03-01 | 51.99 | $42.58 | 690500 |
| 2022-02-28 | 48.48 | $41.23 | 927915 |
| 2022-02-25 | 45.45 | $40.15 | 1.0M |
| 2022-02-24 | 39.15 | $38.15 | 1.9M |
| 2022-02-23 | 44.47 | $40.33 | 761100 |
| 2022-02-22 | 45.82 | $40.83 | 859707 |
| 2022-02-18 | 45.00 | $40.57 | 377911 |
| 2022-02-17 | 46.64 | $41.20 | 488900 |
| 2022-02-16 | 46.52 | $41.16 | 404500 |
| 2022-02-15 | 46.21 | $41.05 | 448900 |
| 2022-02-14 | 46.82 | $41.31 | 435000 |
| 2022-02-11 | 51.46 | $43.18 | 793916 |
| 2022-02-10 | 46.62 | $41.38 | 791100 |
| 2022-02-09 | 44.49 | $40.65 | 414700 |
| 2022-02-08 | 41.39 | $39.63 | 869666 |
| 2022-02-07 | 50.36 | $43.05 | 715000 |
| 2022-02-04 | 53.83 | $44.12 | 395740 |
| 2022-02-03 | 53.00 | $43.83 | 516246 |
| 2022-02-02 | 57.78 | $45.23 | 851024 |
| 2022-02-01 | 58.07 | $45.31 | 1.3M |
| 2022-01-31 | 50.24 | $42.62 | 433215 |
| 2022-01-28 | 49.81 | $42.49 | 316100 |
| 2022-01-27 | 47.93 | $41.92 | 404336 |
| 2022-01-26 | 46.91 | $41.61 | 867703 |
| 2022-01-25 | 45.39 | $41.15 | 1.1M |
| 2022-01-24 | 42.83 | $40.39 | 907527 |
| 2022-01-21 | 44.18 | $40.91 | 1.3M |
| 2022-01-20 | 49.75 | $42.86 | 925456 |
| 2022-01-19 | 50.34 | $43.05 | 554560 |
| 2022-01-18 | 51.65 | $43.48 | 643718 |
| 2022-01-14 | 53.59 | $44.11 | 562900 |
| 2022-01-13 | 54.30 | $44.34 | 899900 |
| 2022-01-12 | 53.07 | $43.86 | 928931 |
| 2022-01-11 | 54.40 | $44.32 | 1.1M |
| 2022-01-10 | 49.00 | $42.28 | 768609 |
| 2022-01-07 | 51.56 | $43.18 | 496605 |
| 2022-01-06 | 52.31 | $43.44 | 1.1M |
| 2022-01-05 | 51.80 | $43.24 | 958100 |
| 2022-01-04 | 56.82 | $44.97 | 1.3M |
| 2022-01-03 | 54.70 | $44.09 | 998426 |
| 2021-12-31 | 51.12 | $42.71 | 228800 |
| 2021-12-30 | 50.37 | $42.43 | 338900 |
| 2021-12-29 | 52.46 | $43.19 | 289300 |
| 2021-12-28 | 51.63 | $42.86 | 359910 |
| 2021-12-27 | 53.51 | $43.56 | 452300 |
| 2021-12-23 | 48.67 | $41.65 | 523444 |
| 2021-12-22 | 47.97 | $41.39 | 513443 |
| 2021-12-21 | 46.97 | $41.01 | 682309 |
| 2021-12-20 | 40.09 | $38.63 | 1.8M |
| 2021-12-17 | 49.97 | $42.45 | 3.1M |
| 2021-12-16 | 49.22 | $42.21 | 704346 |
| 2021-12-15 | 50.26 | $42.56 | 802804 |
| 2021-12-14 | 49.36 | $42.25 | 742532 |
| 2021-12-13 | 50.68 | $42.72 | 667303 |
| 2021-12-10 | 56.97 | $44.76 | 657329 |
| 2021-12-09 | 57.04 | $44.78 | 810800 |
| 2021-12-08 | 57.51 | $44.93 | 725824 |
| 2021-12-07 | 54.11 | $43.52 | 639700 |
| 2021-12-06 | 52.41 | $42.86 | 565600 |
| 2021-12-03 | 45.74 | $40.55 | 564318 |
| 2021-12-02 | 47.44 | $41.17 | 623933 |
| 2021-12-01 | 43.42 | $39.92 | 640427 |
| 2021-11-30 | 40.48 | $39.07 | 799600 |
| 2021-11-29 | 42.92 | $40.05 | 484400 |
| 2021-11-26 | 43.69 | $40.35 | 354033 |
| 2021-11-24 | 49.99 | $42.58 | 315300 |
| 2021-11-23 | 47.44 | $41.79 | 576400 |
| 2021-11-22 | 46.55 | $41.52 | 386914 |
| 2021-11-19 | 43.26 | $40.54 | 1.2M |
| 2021-11-18 | 48.70 | $42.41 | 420900 |
| 2021-11-17 | 50.38 | $42.93 | 519944 |
| 2021-11-16 | 54.26 | $44.07 | 703400 |
| 2021-11-15 | 55.33 | $44.37 | 406300 |
| 2021-11-12 | 52.61 | $43.45 | 556933 |
| 2021-11-11 | 59.82 | $45.37 | 1.4M |
| 2021-11-10 | 56.68 | $44.30 | 640701 |
| 2021-11-09 | 61.70 | $45.47 | 513200 |
| 2021-11-08 | 63.76 | $45.92 | 439221 |
| 2021-11-05 | 63.47 | $45.81 | 544400 |
| 2021-11-04 | 61.19 | $44.94 | 448900 |
| 2021-11-03 | 62.69 | $45.29 | 471400 |
| 2021-11-02 | 63.83 | $45.56 | 324200 |
| 2021-11-01 | 65.73 | $46.01 | 462900 |
| 2021-10-29 | 66.23 | $46.13 | 1.1M |
| 2021-10-28 | 62.66 | $44.54 | 475332 |
| 2021-10-27 | 58.79 | $43.05 | 350400 |
| 2021-10-26 | 64.98 | $44.49 | 708707 |
| 2021-10-25 | 65.34 | $44.57 | 1.0M |
| 2021-10-22 | 62.93 | $43.59 | 745901 |
| 2021-10-21 | 64.45 | $43.94 | 1.2M |
| 2021-10-20 | 67.09 | $44.54 | 1.4M |
| 2021-10-19 | 62.30 | $42.58 | 531505 |
| 2021-10-18 | 62.27 | $42.57 | 1.2M |
| 2021-10-15 | 62.07 | $42.49 | 587448 |
| 2021-10-14 | 63.70 | $42.89 | 576708 |
| 2021-10-13 | 62.63 | $42.43 | 1.2M |
| 2021-10-12 | 58.80 | $40.91 | 285803 |
| 2021-10-11 | 57.35 | $40.38 | 323700 |
| 2021-10-08 | 57.24 | $40.34 | 383726 |
| 2021-10-07 | 58.90 | $40.81 | 715400 |
| 2021-10-06 | 54.77 | $39.25 | 892229 |
| 2021-10-05 | 62.72 | $41.32 | 1.9M |
| 2021-10-04 | 61.81 | $40.96 | 1.1M |
| 2021-10-01 | 66.00 | $41.94 | 2.1M |
| 2021-09-30 | 63.76 | $41.00 | 1.3M |
| 2021-09-29 | 63.62 | $40.94 | 764404 |
| 2021-09-28 | 63.48 | $40.88 | 1.2M |
| 2021-09-27 | 62.41 | $40.41 | 1.2M |
| 2021-09-24 | 65.84 | $41.29 | 1.2M |
| 2021-09-23 | 71.49 | $42.62 | 636200 |
| 2021-09-22 | 70.46 | $42.05 | 1.4M |
| 2021-09-21 | 69.64 | $41.60 | 1.1M |
| 2021-09-20 | 68.52 | $41.00 | 1.4M |
| 2021-09-17 | 77.53 | $43.00 | 6.7M |
| 2021-09-16 | 76.30 | $42.17 | 1.7M |
| 2021-09-15 | 76.44 | $42.20 | 2.2M |
| 2021-09-14 | 75.25 | $41.39 | 1.0M |
| 2021-09-13 | 79.80 | $42.35 | 1.2M |
| 2021-09-10 | 75.34 | $39.33 | 1.3M |
| 2021-09-09 | 74.77 | $39.00 | 1.6M |
| 2021-09-08 | 72.68 | $37.87 | 1.5M |
| 2021-09-07 | 75.08 | $38.33 | 2.4M |
| 2021-09-03 | 72.08 | $36.75 | 1.6M |
| 2021-09-02 | 72.50 | $36.83 | 1.7M |
| 2021-09-01 | 69.45 | $35.39 | 944308 |
| 2021-08-31 | 66.62 | $34.23 | 1.2M |
| 2021-08-30 | 64.55 | $33.46 | 870002 |
| 2021-08-27 | 64.70 | $33.49 | 915800 |
| 2021-08-26 | 57.59 | $31.19 | 960633 |
| 2021-08-25 | 54.65 | $30.41 | 640402 |
| 2021-08-24 | 55.59 | $30.61 | 1.2M |
| 2021-08-23 | 53.26 | $30.00 | 555500 |
| 2021-08-20 | 47.13 | $28.58 | 585727 |
| 2021-08-19 | 45.21 | $28.18 | 719800 |
| 2021-08-18 | 47.51 | $28.74 | 246448 |
| 2021-08-17 | 51.03 | $29.54 | 352704 |
| 2021-08-16 | 50.33 | $29.38 | 268909 |
| 2021-08-13 | 52.05 | $29.77 | 311743 |
| 2021-08-12 | 53.07 | $30.00 | 300300 |
| 2021-08-11 | 53.45 | $30.09 | 218600 |
| 2021-08-10 | 52.46 | $29.82 | 248847 |
| 2021-08-09 | 52.86 | $29.92 | 428917 |
| 2021-08-06 | 54.14 | $30.25 | 1.1M |
| 2021-08-05 | 42.87 | $27.42 | 266970 |
| 2021-08-04 | 39.57 | $26.76 | 302706 |
| 2021-08-03 | 43.87 | $27.94 | 370900 |
| 2021-08-02 | 43.62 | $27.89 | 376242 |
| 2021-07-30 | 44.43 | $28.11 | 293200 |
| 2021-07-29 | 45.35 | $28.36 | 410300 |
| 2021-07-28 | 44.17 | $28.09 | 255000 |
| 2021-07-27 | 39.59 | $27.09 | 262621 |
| 2021-07-26 | 41.03 | $27.54 | 162600 |
| 2021-07-23 | 35.53 | $26.43 | 259900 |
| 2021-07-22 | 33.46 | $26.04 | 311100 |
| 2021-07-21 | 35.52 | $26.78 | 202200 |
| 2021-07-20 | 27.45 | $25.37 | 268300 |
| 2021-07-19 | 26.90 | $25.28 | 529201 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-65.53
2026-07-16
Close Price
$52.27
Vol: 14313
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -65.53 | $52.27 | 14313 |
| 2026-07-15 | -67.52 | $52.27 | 712500 |
| 2026-07-14 | -69.55 | $52.32 | 773039 |
| 2026-07-13 | -63.47 | $53.34 | 731997 |
| 2026-07-10 | -75.47 | $52.47 | 543733 |
| 2026-07-09 | -75.22 | $52.63 | 796720 |
| 2026-07-08 | -75.32 | $52.62 | 736900 |
| 2026-07-07 | -90.57 | $51.07 | 769035 |
| 2026-07-06 | -98.08 | $50.32 | 571218 |
| 2026-07-02 | -95.76 | $51.26 | 688045 |
| 2026-07-01 | -92.68 | $51.75 | 999255 |
| 2026-06-30 | -83.76 | $52.87 | 913700 |
| 2026-06-29 | -85.91 | $52.60 | 793231 |
| 2026-06-26 | -77.07 | $53.71 | 1.9M |
| 2026-06-25 | -76.51 | $53.78 | 745124 |
| 2026-06-24 | -79.38 | $53.42 | 1.4M |
| 2026-06-23 | -98.78 | $52.90 | 788035 |
| 2026-06-22 | -89.47 | $54.81 | 1.2M |
| 2026-06-18 | -85.07 | $55.30 | 1.7M |
| 2026-06-17 | -95.32 | $55.35 | 667400 |
| 2026-06-16 | -87.83 | $56.25 | 667500 |
| 2026-06-15 | -89.91 | $56.59 | 712453 |
| 2026-06-12 | -65.39 | $58.61 | 481800 |
| 2026-06-11 | -99.02 | $56.86 | 728100 |
| 2026-06-10 | -85.11 | $58.87 | 584690 |
| 2026-06-09 | -92.22 | $58.45 | 882471 |
| 2026-06-08 | -65.99 | $60.00 | 531800 |
| 2026-06-05 | -94.08 | $58.34 | 635133 |
| 2026-06-04 | -49.07 | $61.00 | 768408 |
| 2026-06-03 | -61.59 | $62.20 | 669225 |
| 2026-06-02 | -70.12 | $61.71 | 583300 |
| 2026-06-01 | -71.00 | $61.60 | 803626 |
| 2026-05-29 | -89.56 | $59.29 | 1.3M |
| 2026-05-28 | -76.14 | $60.96 | 792310 |
| 2026-05-27 | -85.86 | $59.75 | 484935 |
| 2026-05-26 | -73.90 | $61.24 | 547649 |
| 2026-05-22 | -67.47 | $62.04 | 592302 |
| 2026-05-21 | -65.70 | $62.26 | 863085 |
| 2026-05-20 | -68.84 | $61.87 | 525126 |
| 2026-05-19 | -64.02 | $62.47 | 502800 |
| 2026-05-18 | -63.78 | $62.50 | 580837 |
| 2026-05-15 | -74.70 | $61.14 | 691900 |
| 2026-05-14 | -85.14 | $59.84 | 516300 |
| 2026-05-13 | -89.32 | $59.32 | 1.1M |
| 2026-05-12 | -89.74 | $59.68 | 908000 |
| 2026-05-11 | -89.74 | $59.68 | 1.9M |
| 2026-05-08 | -96.08 | $58.92 | 1.4M |
| 2026-05-07 | -77.73 | $61.12 | 1.4M |
| 2026-05-06 | -95.84 | $61.46 | 1.9M |
| 2026-05-05 | -3.38 | $70.13 | 822256 |
| 2026-05-04 | -2.59 | $69.17 | 811900 |
| 2026-05-01 | -9.44 | $68.37 | 644442 |
| 2026-04-30 | -10.84 | $68.26 | 654143 |
| 2026-04-29 | -14.03 | $68.01 | 592000 |
| 2026-04-28 | -50.14 | $66.61 | 583700 |
| 2026-04-27 | -62.37 | $65.30 | 428217 |
| 2026-04-24 | -67.60 | $64.74 | 343201 |
| 2026-04-23 | -62.75 | $65.26 | 659918 |
| 2026-04-22 | -68.44 | $64.65 | 533045 |
| 2026-04-21 | -75.26 | $63.92 | 695744 |
| 2026-04-20 | -91.50 | $62.18 | 601000 |
| 2026-04-17 | -86.27 | $62.74 | 1.2M |
| 2026-04-16 | -52.63 | $66.87 | 707640 |
| 2026-04-15 | -72.61 | $64.93 | 539467 |
| 2026-04-14 | -85.27 | $63.70 | 662724 |
| 2026-04-13 | -60.44 | $65.35 | 1.0M |
| 2026-04-10 | -49.50 | $66.55 | 708300 |
| 2026-04-09 | -54.51 | $66.00 | 1.0M |
| 2026-04-08 | -50.77 | $66.41 | 890342 |
| 2026-04-07 | -31.27 | $68.55 | 768943 |
| 2026-04-06 | -38.92 | $67.71 | 678500 |
| 2026-04-02 | -38.83 | $67.72 | 685149 |
| 2026-04-01 | -54.24 | $66.03 | 992133 |
| 2026-03-31 | -21.43 | $69.22 | 2.1M |
| 2026-03-30 | -8.93 | $68.89 | 1.6M |
| 2026-03-27 | -3.99 | $68.87 | 915572 |
| 2026-03-26 | -5.89 | $67.96 | 917400 |
| 2026-03-25 | -0.20 | $66.96 | 1.1M |
| 2026-03-24 | -12.23 | $65.33 | 1.3M |
| 2026-03-23 | -25.38 | $63.85 | 1.3M |
| 2026-03-20 | -28.32 | $63.56 | 2.7M |
| 2026-03-19 | -34.92 | $62.91 | 1.5M |
| 2026-03-18 | -21.83 | $64.20 | 1.8M |
| 2026-03-17 | -24.37 | $63.95 | 1.3M |
| 2026-03-16 | -30.69 | $62.98 | 1.6M |
| 2026-03-13 | -44.36 | $61.47 | 1.2M |
| 2026-03-12 | -34.64 | $62.12 | 1.9M |
| 2026-03-11 | -28.83 | $62.83 | 875314 |
| 2026-03-10 | -38.57 | $61.64 | 1.3M |
| 2026-03-09 | -18.92 | $64.04 | 1.3M |
| 2026-03-06 | -8.01 | $64.74 | 1.3M |
| 2026-03-05 | -5.03 | $63.55 | 1.2M |
| 2026-03-04 | -6.58 | $62.05 | 813800 |
| 2026-03-03 | -21.16 | $60.47 | 1.2M |
| 2026-03-02 | -8.73 | $61.51 | 1.2M |
| 2026-02-27 | -13.74 | $58.84 | 804100 |
| 2026-02-26 | -31.18 | $57.33 | 682000 |
| 2026-02-25 | -20.45 | $58.12 | 444300 |
| 2026-02-24 | -17.07 | $58.28 | 646203 |
| 2026-02-23 | -15.96 | $58.15 | 732144 |
| 2026-02-20 | -6.88 | $59.22 | 740300 |
| 2026-02-19 | -3.55 | $59.40 | 877300 |
| 2026-02-18 | -2.07 | $57.94 | 645400 |
| 2026-02-17 | -10.22 | $56.62 | 536059 |
| 2026-02-13 | -0.58 | $56.92 | 420535 |
| 2026-02-12 | -10.81 | $55.71 | 727442 |
| 2026-02-11 | -0.56 | $56.78 | 546100 |
| 2026-02-10 | -12.78 | $54.80 | 537847 |
| 2026-02-09 | -2.52 | $55.81 | 395704 |
| 2026-02-06 | -5.79 | $55.42 | 555900 |
| 2026-02-05 | -18.81 | $53.88 | 694421 |
| 2026-02-04 | -1.29 | $55.91 | 985500 |
| 2026-02-03 | -1.51 | $54.24 | 798113 |
| 2026-02-02 | -7.90 | $52.86 | 1.5M |
| 2026-01-30 | -0.86 | $53.50 | 1.1M |
| 2026-01-29 | -12.28 | $52.36 | 926842 |
| 2026-01-28 | -11.68 | $50.88 | 1.0M |
| 2026-01-27 | -6.96 | $50.68 | 575845 |
| 2026-01-26 | -20.53 | $49.63 | 699000 |
| 2026-01-23 | -27.81 | $49.08 | 709730 |
| 2026-01-22 | -3.10 | $49.51 | 684750 |
| 2026-01-21 | -8.19 | $48.97 | 1.7M |
| 2026-01-20 | -23.29 | $47.40 | 1.2M |
| 2026-01-16 | -13.31 | $47.94 | 1.1M |
| 2026-01-15 | -25.14 | $47.21 | 658700 |
| 2026-01-14 | -4.35 | $48.31 | 1.4M |
| 2026-01-13 | -46.40 | $46.08 | 746416 |
| 2026-01-12 | -61.84 | $45.41 | 650026 |
| 2026-01-09 | -59.54 | $45.54 | 861900 |
| 2026-01-08 | -41.17 | $46.58 | 955338 |
| 2026-01-07 | -72.97 | $44.78 | 751545 |
| 2026-01-06 | -44.35 | $46.40 | 1.0M |
| 2026-01-05 | -59.89 | $45.52 | 1.0M |
| 2026-01-02 | -44.52 | $46.39 | 654800 |
| 2025-12-31 | -74.20 | $44.71 | 903808 |
| 2025-12-30 | -74.74 | $44.68 | 678200 |
| 2025-12-29 | -74.20 | $44.71 | 638300 |
| 2025-12-26 | -85.69 | $44.06 | 517223 |
| 2025-12-24 | -86.04 | $44.04 | 434531 |
| 2025-12-23 | -87.10 | $43.98 | 830188 |
| 2025-12-22 | -98.17 | $43.55 | 1.2M |
| 2025-12-19 | -100.00 | $43.60 | 3.2M |
| 2025-12-18 | -98.00 | $44.13 | 1.5M |
| 2025-12-17 | -79.91 | $45.49 | 1.0M |
| 2025-12-16 | -99.10 | $44.64 | 882737 |
| 2025-12-15 | -61.54 | $46.79 | 1.0M |
| 2025-12-12 | -19.51 | $48.32 | 730900 |
| 2025-12-11 | -57.93 | $47.14 | 592200 |
| 2025-12-10 | -47.36 | $47.58 | 991701 |
| 2025-12-09 | -50.24 | $47.46 | 576237 |
| 2025-12-08 | -55.05 | $47.26 | 660419 |
| 2025-12-05 | -45.91 | $47.64 | 682101 |
| 2025-12-04 | -43.51 | $47.74 | 596215 |
| 2025-12-03 | -40.77 | $47.74 | 816520 |
| 2025-12-02 | -47.75 | $47.43 | 652800 |
| 2025-12-01 | -50.45 | $47.31 | 847310 |
| 2025-11-28 | -39.86 | $47.78 | 583526 |
| 2025-11-26 | -59.68 | $46.90 | 1.2M |
| 2025-11-25 | -71.85 | $46.36 | 690246 |
| 2025-11-24 | -65.77 | $46.63 | 578890 |
| 2025-11-21 | -74.32 | $46.25 | 1.2M |
| 2025-11-20 | -77.25 | $46.12 | 1.1M |
| 2025-11-19 | -45.05 | $47.55 | 749029 |
| 2025-11-18 | -35.36 | $47.98 | 701814 |
| 2025-11-17 | -39.86 | $47.78 | 1.1M |
| 2025-11-14 | -16.22 | $48.83 | 1.2M |
| 2025-11-13 | -15.09 | $48.88 | 1.4M |
| 2025-11-12 | -36.27 | $47.71 | 1.1M |
| 2025-11-11 | -27.21 | $48.08 | 803403 |
| 2025-11-10 | -51.23 | $47.10 | 856610 |
| 2025-11-07 | -78.84 | $46.17 | 780200 |
| 2025-11-06 | -84.87 | $46.13 | 943900 |
| 2025-11-05 | -86.53 | $46.27 | 1.9M |
| 2025-11-04 | -87.80 | $46.65 | 871500 |
| 2025-11-03 | -86.66 | $47.16 | 736423 |
| 2025-10-31 | -87.37 | $47.17 | 657500 |
| 2025-10-30 | -91.15 | $46.88 | 732221 |
| 2025-10-29 | -91.28 | $46.87 | 769300 |
| 2025-10-28 | -90.63 | $46.92 | 853603 |
| 2025-10-27 | -85.16 | $47.34 | 446900 |
| 2025-10-24 | -86.45 | $47.57 | 536252 |
| 2025-10-23 | -78.29 | $48.59 | 743825 |
| 2025-10-22 | -92.82 | $46.99 | 708200 |
| 2025-10-21 | -96.64 | $46.57 | 747012 |
| 2025-10-20 | -92.82 | $46.99 | 920634 |
| 2025-10-17 | -90.19 | $47.28 | 665000 |
| 2025-10-16 | -97.35 | $46.91 | 776400 |
| 2025-10-15 | -97.03 | $47.94 | 602804 |
| 2025-10-14 | -98.26 | $48.24 | 916700 |
| 2025-10-13 | -88.97 | $49.78 | 843400 |
| 2025-10-10 | -99.59 | $48.75 | 1.4M |
| 2025-10-09 | -84.07 | $51.92 | 880503 |
| 2025-10-08 | -65.41 | $53.36 | 1.1M |
| 2025-10-07 | -62.18 | $53.61 | 1.5M |
| 2025-10-06 | -76.19 | $52.17 | 1.1M |
| 2025-10-03 | -58.20 | $52.84 | 748620 |
| 2025-10-02 | -66.35 | $52.06 | 665923 |
| 2025-10-01 | -54.44 | $53.20 | 870843 |
| 2025-09-30 | -54.65 | $53.18 | 920710 |
| 2025-09-29 | -47.44 | $53.87 | 853200 |
| 2025-09-26 | -20.59 | $56.44 | 719420 |
| 2025-09-25 | -24.03 | $56.11 | 890200 |
| 2025-09-24 | -23.58 | $56.12 | 955770 |
| 2025-09-23 | -34.50 | $55.06 | 1.3M |
| 2025-09-22 | -37.80 | $54.74 | 1.2M |
| 2025-09-19 | -33.40 | $55.00 | 2.3M |
| 2025-09-18 | -7.31 | $57.58 | 1.2M |
| 2025-09-17 | -5.19 | $57.82 | 1.5M |
| 2025-09-16 | -15.07 | $56.07 | 1.6M |
| 2025-09-15 | -12.62 | $56.33 | 2.7M |
| 2025-09-12 | -11.04 | $53.01 | 969930 |
| 2025-09-11 | -9.29 | $52.42 | 855328 |
| 2025-09-10 | -2.53 | $52.82 | 1.3M |
| 2025-09-09 | -12.28 | $51.05 | 1.2M |
| 2025-09-08 | -45.34 | $49.52 | 1.0M |
| 2025-09-05 | -55.97 | $49.03 | 960000 |
| 2025-09-04 | -1.30 | $51.55 | 1.5M |
| 2025-09-03 | -55.01 | $49.20 | 1.1M |
| 2025-09-02 | -38.45 | $50.01 | 530319 |
| 2025-08-29 | -39.32 | $49.68 | 565704 |
| 2025-08-28 | -38.10 | $49.68 | 691804 |
| 2025-08-27 | -35.00 | $49.86 | 745100 |
| 2025-08-26 | -38.45 | $49.66 | 963108 |
| 2025-08-25 | -34.31 | $49.90 | 583400 |
| 2025-08-22 | -34.14 | $49.91 | 672711 |
| 2025-08-21 | -65.52 | $48.09 | 646200 |
| 2025-08-20 | -71.90 | $47.72 | 800233 |
| 2025-08-19 | -77.76 | $47.38 | 1.1M |
| 2025-08-18 | -62.59 | $48.26 | 597943 |
| 2025-08-15 | -63.10 | $48.23 | 705400 |
| 2025-08-14 | -58.69 | $48.99 | 669300 |
| 2025-08-13 | -63.25 | $48.67 | 750700 |
| 2025-08-12 | -65.67 | $48.50 | 1.1M |
| 2025-08-11 | -82.48 | $47.32 | 877424 |
| 2025-08-08 | -79.20 | $47.55 | 729800 |
| 2025-08-07 | -85.33 | $47.12 | 740405 |
| 2025-08-06 | -61.54 | $48.79 | 1.5M |
| 2025-08-05 | -75.64 | $47.80 | 1.0M |
| 2025-08-04 | -84.33 | $47.19 | 1.1M |
| 2025-08-01 | -87.60 | $46.82 | 778839 |
| 2025-07-31 | -68.66 | $48.18 | 722363 |
| 2025-07-30 | -59.59 | $48.76 | 1.1M |
| 2025-07-29 | -37.00 | $50.22 | 861600 |
| 2025-07-28 | -26.91 | $50.93 | 1.1M |
| 2025-07-25 | -45.68 | $49.41 | 563454 |
| 2025-07-24 | -37.74 | $50.00 | 898348 |
| 2025-07-23 | -45.75 | $49.34 | 1.1M |
| 2025-07-22 | -50.12 | $48.98 | 952914 |
| 2025-07-21 | -57.65 | $48.36 | 1.4M |
| 2025-07-18 | -22.45 | $51.26 | 2.4M |
| 2025-07-17 | -15.28 | $48.03 | 828350 |
| 2025-07-16 | -53.35 | $46.61 | 597428 |
| 2025-07-15 | -41.29 | $47.06 | 840900 |
| 2025-07-14 | -20.41 | $47.60 | 467900 |
| 2025-07-11 | -13.12 | $47.85 | 803638 |
| 2025-07-10 | -1.75 | $48.24 | 697273 |
| 2025-07-09 | -9.12 | $47.76 | 923246 |
| 2025-07-08 | -17.74 | $47.39 | 813900 |
| 2025-07-07 | -42.74 | $46.43 | 489738 |
| 2025-07-03 | -20.00 | $47.19 | 453538 |
| 2025-07-02 | -29.07 | $46.80 | 969043 |
| 2025-07-01 | -45.12 | $46.11 | 1.7M |
| 2025-06-30 | -55.35 | $45.67 | 1.1M |
| 2025-06-27 | -45.33 | $45.67 | 2.1M |
| 2025-06-26 | -40.51 | $45.68 | 454000 |
| 2025-06-25 | -51.79 | $45.02 | 494300 |
| 2025-06-24 | -37.60 | $45.73 | 678342 |
| 2025-06-23 | -24.71 | $46.34 | 1.1M |
| 2025-06-20 | -20.81 | $46.61 | 2.6M |
| 2025-06-18 | -28.90 | $46.05 | 906307 |
| 2025-06-17 | -13.87 | $47.09 | 803300 |
| 2025-06-16 | -13.73 | $47.10 | 598725 |
| 2025-06-13 | -11.27 | $47.27 | 911607 |
| 2025-06-12 | -6.73 | $46.26 | 519026 |
| 2025-06-11 | -7.64 | $46.21 | 766740 |
| 2025-06-10 | -18.73 | $45.34 | 828732 |
| 2025-06-09 | -29.92 | $44.76 | 654800 |
| 2025-06-06 | -27.24 | $44.64 | 691100 |
| 2025-06-05 | -31.56 | $43.99 | 763900 |
| 2025-06-04 | -19.46 | $44.29 | 610644 |
| 2025-06-03 | -5.68 | $45.67 | 1.4M |
| 2025-06-02 | -5.15 | $44.99 | 1.8M |
| 2025-05-30 | -2.21 | $44.17 | 1.9M |
| 2025-05-29 | -14.50 | $42.69 | 524715 |
| 2025-05-28 | -15.97 | $42.51 | 582751 |
| 2025-05-27 | -14.17 | $42.69 | 750000 |
| 2025-05-23 | -20.16 | $42.09 | 441800 |
| 2025-05-22 | -18.56 | $42.25 | 628305 |
| 2025-05-21 | -16.97 | $42.41 | 930300 |
| 2025-05-20 | -7.49 | $43.36 | 1.4M |
| 2025-05-19 | -9.08 | $43.20 | 1.2M |
| 2025-05-16 | -14.72 | $42.60 | 508900 |
| 2025-05-15 | -9.26 | $43.16 | 549300 |
| 2025-05-14 | -3.22 | $43.78 | 807200 |
| 2025-05-13 | -3.02 | $43.80 | 1.1M |
| 2025-05-12 | -13.13 | $42.16 | 1.1M |
| 2025-05-09 | -11.28 | $40.58 | 933029 |
| 2025-05-08 | -4.75 | $40.71 | 923800 |
| 2025-05-07 | -1.32 | $38.47 | 1.9M |
| 2025-05-06 | -26.77 | $35.51 | 650200 |
| 2025-05-05 | -35.97 | $34.94 | 725534 |
| 2025-05-02 | -34.46 | $36.22 | 587945 |
| 2025-05-01 | -62.56 | $35.41 | 569443 |
| 2025-04-30 | -75.89 | $34.51 | 852800 |
| 2025-04-29 | -71.05 | $35.22 | 501355 |
| 2025-04-28 | -67.51 | $35.74 | 648300 |
| 2025-04-25 | -68.32 | $35.62 | 884200 |
| 2025-04-24 | -70.10 | $35.36 | 621020 |
| 2025-04-23 | -73.43 | $34.87 | 632207 |
| 2025-04-22 | -72.62 | $34.99 | 735200 |
| 2025-04-21 | -77.18 | $34.32 | 739604 |
| 2025-04-17 | -67.92 | $35.68 | 528700 |
| 2025-04-16 | -75.07 | $34.63 | 476500 |
| 2025-04-15 | -76.50 | $34.42 | 727439 |
| 2025-04-14 | -76.70 | $34.39 | 679609 |
| 2025-04-11 | -77.11 | $34.33 | 875815 |
| 2025-04-10 | -82.83 | $33.49 | 855503 |
| 2025-04-09 | -62.53 | $36.47 | 1.4M |
| 2025-04-08 | -95.81 | $32.40 | 1.3M |
| 2025-04-07 | -85.81 | $34.22 | 1.3M |
| 2025-04-04 | -96.43 | $34.83 | 1.5M |
| 2025-04-03 | -94.77 | $40.58 | 619000 |
| 2025-04-02 | -0.33 | $45.63 | 803600 |
| 2025-04-01 | -2.72 | $45.31 | 1.0M |
| 2025-03-31 | -20.56 | $43.97 | 786400 |
| 2025-03-28 | -25.70 | $43.83 | 898600 |
| 2025-03-27 | -20.46 | $44.24 | 759900 |
| 2025-03-26 | -17.01 | $44.51 | 576603 |
| 2025-03-25 | -23.66 | $43.99 | 669200 |
| 2025-03-24 | -33.19 | $44.04 | 810350 |
| 2025-03-21 | -40.33 | $43.76 | 13.1M |
| 2025-03-20 | -41.12 | $44.42 | 1.0M |
| 2025-03-19 | -37.90 | $44.82 | 1.0M |
| 2025-03-18 | -50.18 | $43.55 | 1.2M |
| 2025-03-17 | -53.60 | $43.17 | 1.9M |
| 2025-03-14 | -49.73 | $43.60 | 780413 |
| 2025-03-13 | -63.69 | $42.05 | 817200 |
| 2025-03-12 | -58.29 | $42.65 | 1.1M |
| 2025-03-11 | -56.39 | $42.90 | 1.3M |
| 2025-03-10 | -68.63 | $41.53 | 980203 |
| 2025-03-07 | -68.99 | $41.49 | 877835 |
| 2025-03-06 | -73.64 | $40.97 | 1.1M |
| 2025-03-05 | -79.89 | $40.27 | 1.3M |
| 2025-03-04 | -89.78 | $39.17 | 1.4M |
| 2025-03-03 | -94.81 | $39.73 | 1.6M |
| 2025-02-28 | -88.89 | $44.62 | 719239 |
| 2025-02-27 | -97.59 | $44.68 | 693000 |
| 2025-02-26 | -93.13 | $45.18 | 534435 |
| 2025-02-25 | -94.89 | $45.52 | 718749 |
| 2025-02-24 | -83.57 | $46.52 | 594600 |
| 2025-02-21 | -73.75 | $47.35 | 725221 |
| 2025-02-20 | -63.27 | $48.78 | 508309 |
| 2025-02-19 | -64.93 | $48.69 | 672243 |
| 2025-02-18 | -69.52 | $48.24 | 850833 |
| 2025-02-14 | -69.62 | $48.23 | 1.0M |
| 2025-02-13 | -89.40 | $46.29 | 642600 |
| 2025-02-12 | -99.78 | $45.79 | 626100 |
| 2025-02-11 | -83.54 | $48.21 | 468563 |
| 2025-02-10 | -79.15 | $48.57 | 797800 |
| 2025-02-07 | -99.02 | $46.94 | 560033 |
| 2025-02-06 | -93.92 | $47.95 | 616032 |
| 2025-02-05 | -94.26 | $48.16 | 654008 |
| 2025-02-04 | -90.26 | $48.57 | 536700 |
| 2025-02-03 | -98.05 | $48.53 | 510300 |
| 2025-01-31 | -93.46 | $49.20 | 797317 |
| 2025-01-30 | -83.82 | $51.02 | 337607 |
| 2025-01-29 | -82.02 | $51.00 | 434844 |
| 2025-01-28 | -75.33 | $51.09 | 413900 |
| 2025-01-27 | -75.33 | $51.09 | 600200 |
| 2025-01-24 | -48.39 | $52.51 | 444000 |
| 2025-01-23 | -34.16 | $53.26 | 800031 |
| 2025-01-22 | -15.18 | $54.26 | 539800 |
| 2025-01-21 | -5.12 | $54.42 | 972917 |
| 2025-01-17 | -21.52 | $53.62 | 777026 |
| 2025-01-16 | -14.34 | $53.97 | 511300 |
| 2025-01-15 | -15.16 | $54.10 | 615702 |
| 2025-01-14 | -29.29 | $53.87 | 919000 |
| 2025-01-13 | -36.42 | $54.26 | 927344 |
| 2025-01-10 | -59.22 | $52.73 | 1.1M |
| 2025-01-08 | -60.61 | $52.63 | 1.9M |
| 2025-01-07 | -64.98 | $52.49 | 574721 |
| 2025-01-06 | -68.74 | $52.20 | 611345 |
| 2025-01-03 | -72.11 | $51.94 | 699024 |
| 2025-01-02 | -71.21 | $52.01 | 744116 |
| 2024-12-31 | -73.75 | $51.89 | 1.0M |
| 2024-12-30 | -92.39 | $50.52 | 481726 |
| 2024-12-27 | -95.41 | $50.23 | 495778 |
| 2024-12-26 | -86.19 | $51.20 | 380700 |
| 2024-12-24 | -83.07 | $51.50 | 252048 |
| 2024-12-23 | -90.64 | $50.78 | 433800 |
| 2024-12-20 | -93.24 | $50.56 | 3.5M |
| 2024-12-19 | -96.50 | $50.98 | 825229 |
| 2024-12-18 | -97.38 | $51.17 | 781656 |
| 2024-12-17 | -87.44 | $53.26 | 694323 |
| 2024-12-16 | -83.16 | $53.81 | 552300 |
| 2024-12-13 | -68.44 | $54.92 | 497742 |
| 2024-12-12 | -64.19 | $55.24 | 714000 |
| 2024-12-11 | -43.24 | $56.82 | 699400 |
| 2024-12-10 | -69.63 | $54.83 | 491700 |
| 2024-12-09 | -49.34 | $56.36 | 812521 |
| 2024-12-06 | -85.94 | $53.60 | 534747 |
| 2024-12-05 | -87.34 | $55.32 | 601800 |
| 2024-12-04 | -96.25 | $55.02 | 486050 |
| 2024-12-03 | -39.39 | $57.33 | 576818 |
| 2024-12-02 | -37.09 | $57.35 | 637900 |
| 2024-11-29 | -14.27 | $59.16 | 321419 |
| 2024-11-27 | -22.15 | $58.47 | 400200 |
| 2024-11-26 | -21.12 | $58.56 | 572600 |
| 2024-11-25 | -26.94 | $58.05 | 789674 |
| 2024-11-22 | -8.44 | $59.59 | 539300 |
| 2024-11-21 | -8.54 | $59.58 | 585115 |
| 2024-11-20 | -23.15 | $58.16 | 462948 |
| 2024-11-19 | -28.19 | $57.67 | 357620 |
| 2024-11-18 | -32.30 | $57.27 | 426730 |
| 2024-11-15 | -37.83 | $56.57 | 595351 |
| 2024-11-14 | -19.70 | $58.41 | 508513 |
| 2024-11-13 | -28.87 | $57.48 | 618118 |
| 2024-11-12 | -18.72 | $58.51 | 777900 |
| 2024-11-11 | -11.53 | $59.24 | 890300 |
| 2024-11-08 | -34.29 | $56.93 | 757800 |
| 2024-11-07 | -37.83 | $56.57 | 1.0M |
| 2024-11-06 | -35.07 | $56.85 | 2.1M |
| 2024-11-05 | -3.90 | $53.96 | 619955 |
| 2024-11-04 | -32.47 | $52.86 | 446437 |
| 2024-11-01 | -63.77 | $51.93 | 422800 |
| 2024-10-31 | -62.91 | $51.97 | 599630 |
| 2024-10-30 | -55.31 | $52.32 | 418900 |
| 2024-10-29 | -60.30 | $52.09 | 360700 |
| 2024-10-28 | -53.58 | $52.40 | 467600 |
| 2024-10-25 | -52.71 | $52.44 | 540815 |
| 2024-10-24 | -37.31 | $53.15 | 596400 |
| 2024-10-23 | -40.97 | $52.58 | 513902 |
| 2024-10-22 | -25.22 | $53.46 | 977047 |
| 2024-10-21 | -79.79 | $50.41 | 570200 |
| 2024-10-18 | -64.22 | $51.28 | 621010 |
| 2024-10-17 | -45.62 | $52.32 | 635100 |
| 2024-10-16 | -53.13 | $51.90 | 1.2M |
| 2024-10-15 | -68.69 | $51.03 | 530700 |
| 2024-10-14 | -31.31 | $53.12 | 403912 |
| 2024-10-11 | -21.11 | $53.69 | 788300 |
| 2024-10-10 | -53.25 | $51.84 | 458628 |
| 2024-10-09 | -47.45 | $51.52 | 505206 |
| 2024-10-08 | -28.73 | $52.58 | 799500 |
| 2024-10-07 | -8.66 | $54.18 | 543600 |
| 2024-10-04 | -7.31 | $54.25 | 496224 |
| 2024-10-03 | -10.96 | $53.64 | 578000 |
| 2024-10-02 | -23.65 | $52.68 | 520528 |
| 2024-10-01 | -22.33 | $52.78 | 732803 |
| 2024-09-30 | -26.42 | $52.47 | 700000 |
| 2024-09-27 | -39.63 | $51.47 | 725300 |
| 2024-09-26 | -62.22 | $49.76 | 1.6M |
| 2024-09-25 | -41.22 | $51.35 | 780033 |
| 2024-09-24 | -5.68 | $54.04 | 786300 |
| 2024-09-23 | -8.27 | $53.44 | 671300 |
| 2024-09-20 | -12.76 | $52.85 | 2.2M |
| 2024-09-19 | -14.08 | $52.76 | 585100 |
| 2024-09-18 | -19.01 | $52.31 | 909000 |
| 2024-09-17 | -14.67 | $52.60 | 855233 |
| 2024-09-16 | -40.12 | $50.90 | 620238 |
| 2024-09-13 | -54.64 | $49.93 | 721623 |
| 2024-09-12 | -71.86 | $48.78 | 546400 |
| 2024-09-11 | -77.54 | $48.40 | 712945 |
| 2024-09-10 | -90.39 | $47.84 | 764530 |
| 2024-09-09 | -92.76 | $47.69 | 1.1M |
| 2024-09-06 | -80.47 | $48.14 | 938600 |
| 2024-09-05 | -58.01 | $49.27 | 686426 |
| 2024-09-04 | -50.43 | $48.92 | 618900 |
| 2024-09-03 | -36.32 | $49.77 | 617100 |
| 2024-08-30 | -10.58 | $52.47 | 488500 |
| 2024-08-29 | -3.43 | $53.22 | 497542 |
| 2024-08-28 | -10.74 | $52.15 | 439125 |
| 2024-08-27 | -9.95 | $52.23 | 353900 |
| 2024-08-26 | -7.29 | $52.50 | 465834 |
| 2024-08-23 | -7.89 | $51.85 | 750917 |
| 2024-08-22 | -11.27 | $51.36 | 537700 |
| 2024-08-21 | -9.55 | $51.52 | 1.0M |
| 2024-08-20 | -31.33 | $49.49 | 475500 |
| 2024-08-19 | -20.82 | $50.47 | 708842 |
| 2024-08-16 | -22.75 | $50.29 | 872015 |
| 2024-08-15 | -20.92 | $50.46 | 1.0M |
| 2024-08-14 | -38.85 | $48.96 | 738241 |
| 2024-08-13 | -48.88 | $48.59 | 692834 |
| 2024-08-12 | -56.32 | $47.79 | 628400 |
| 2024-08-09 | -62.08 | $47.17 | 780800 |
| 2024-08-08 | -50.46 | $48.42 | 1.3M |
| 2024-08-07 | -75.65 | $45.71 | 1.3M |
| 2024-08-06 | -98.14 | $43.29 | 1.7M |
| 2024-08-05 | -99.29 | $44.00 | 1.2M |
| 2024-08-02 | -91.23 | $47.40 | 747641 |
| 2024-08-01 | -90.11 | $48.93 | 955200 |
| 2024-07-31 | -54.77 | $51.44 | 821100 |
| 2024-07-30 | -81.59 | $50.26 | 554434 |
| 2024-07-29 | -67.67 | $50.96 | 467700 |
| 2024-07-26 | -64.24 | $51.12 | 631400 |
| 2024-07-25 | -80.09 | $50.38 | 686410 |
| 2024-07-24 | -99.31 | $49.82 | 504300 |
| 2024-07-23 | -81.94 | $50.99 | 569310 |
| 2024-07-22 | -51.86 | $51.47 | 483300 |
| 2024-07-19 | -37.67 | $51.89 | 550111 |
| 2024-07-18 | -31.25 | $52.27 | 540300 |
| 2024-07-17 | -36.66 | $51.95 | 646300 |
| 2024-07-16 | -19.43 | $52.97 | 556500 |
| 2024-07-15 | -31.85 | $52.19 | 633535 |
| 2024-07-12 | -44.88 | $51.40 | 952605 |
| 2024-07-11 | -15.92 | $52.91 | 633347 |
| 2024-07-10 | -29.63 | $51.72 | 484419 |
| 2024-07-09 | -45.80 | $50.41 | 864849 |
| 2024-07-08 | -27.65 | $51.88 | 441412 |
| 2024-07-05 | -29.98 | $51.32 | 630812 |
| 2024-07-03 | -11.90 | $52.92 | 362200 |
| 2024-07-02 | -14.05 | $52.60 | 695130 |
| 2024-07-01 | -14.60 | $52.54 | 868800 |
| 2024-06-28 | -6.59 | $53.22 | 1.5M |
| 2024-06-27 | -2.61 | $52.64 | 1.0M |
| 2024-06-26 | -3.66 | $51.72 | 981600 |
| 2024-06-25 | -1.09 | $51.49 | 497214 |
| 2024-06-24 | -0.85 | $51.51 | 910747 |
| 2024-06-21 | -30.47 | $48.64 | 9.3M |
| 2024-06-20 | -17.71 | $49.62 | 1.3M |
| 2024-06-18 | -8.37 | $50.31 | 948800 |
| 2024-06-17 | -2.56 | $49.76 | 1.1M |
| 2024-06-14 | -18.10 | $48.73 | 1.1M |
| 2024-06-13 | -13.42 | $49.04 | 1.6M |
| 2024-06-12 | -17.35 | $48.78 | 1.6M |
| 2024-06-11 | -53.24 | $46.40 | 833829 |
| 2024-06-10 | -38.31 | $47.39 | 1.1M |
| 2024-06-07 | -43.78 | $47.50 | 958855 |
| 2024-06-06 | -50.96 | $47.15 | 1.6M |
| 2024-06-05 | -88.05 | $44.64 | 778900 |
| 2024-06-04 | -94.56 | $43.91 | 1.1M |
| 2024-06-03 | -98.57 | $44.85 | 738420 |
| 2024-05-31 | -87.75 | $47.35 | 886100 |
| 2024-05-30 | -90.32 | $47.14 | 714728 |
| 2024-05-29 | -99.63 | $46.38 | 819006 |
| 2024-05-28 | -82.79 | $47.89 | 691600 |
| 2024-05-24 | -91.01 | $47.21 | 617429 |
| 2024-05-23 | -96.15 | $46.73 | 905203 |
| 2024-05-22 | -94.01 | $47.39 | 662800 |
| 2024-05-21 | -91.06 | $47.91 | 664225 |
| 2024-05-20 | -82.51 | $48.74 | 640700 |
| 2024-05-17 | -75.30 | $49.40 | 761600 |
| 2024-05-16 | -76.94 | $49.25 | 1.1M |
| 2024-05-15 | -83.83 | $48.62 | 906100 |
| 2024-05-14 | -92.02 | $47.87 | 1.1M |
| 2024-05-13 | -96.88 | $48.22 | 1.1M |
| 2024-05-10 | -99.87 | $48.78 | 885448 |
| 2024-05-09 | -95.18 | $50.19 | 742200 |
| 2024-05-08 | -96.42 | $50.09 | 1.4M |
| 2024-05-07 | -72.37 | $52.94 | 416037 |
| 2024-05-06 | -76.02 | $52.69 | 416437 |
| 2024-05-03 | -90.79 | $51.68 | 460200 |
| 2024-05-02 | -93.42 | $51.50 | 491117 |
| 2024-05-01 | -99.42 | $51.09 | 593200 |
| 2024-04-30 | -98.63 | $52.86 | 487900 |
| 2024-04-29 | -45.02 | $55.54 | 294442 |
| 2024-04-26 | -57.28 | $54.90 | 299100 |
| 2024-04-25 | -50.38 | $55.26 | 341600 |
| 2024-04-24 | -56.71 | $54.93 | 380730 |
| 2024-04-23 | -40.80 | $55.76 | 520200 |
| 2024-04-22 | -56.51 | $54.94 | 484229 |
| 2024-04-19 | -66.28 | $54.43 | 340500 |
| 2024-04-18 | -80.46 | $53.69 | 427140 |
| 2024-04-17 | -78.16 | $53.81 | 510800 |
| 2024-04-16 | -52.87 | $55.13 | 464800 |
| 2024-04-15 | -55.36 | $55.00 | 522407 |
| 2024-04-12 | -40.23 | $55.79 | 517413 |
| 2024-04-11 | -13.23 | $56.54 | 604100 |
| 2024-04-10 | -2.23 | $56.94 | 824129 |
| 2024-04-09 | -3.80 | $56.66 | 647400 |
| 2024-04-08 | -15.05 | $55.72 | 578400 |
| 2024-04-05 | -17.86 | $54.77 | 864800 |
| 2024-04-04 | -22.87 | $54.18 | 602400 |
| 2024-04-03 | -27.04 | $53.69 | 612700 |
| 2024-04-02 | -30.53 | $53.28 | 968512 |
| 2024-04-01 | -25.85 | $53.83 | 575000 |
| 2024-03-28 | -15.05 | $55.10 | 772500 |
| 2024-03-27 | -16.50 | $54.93 | 523950 |
| 2024-03-26 | -30.61 | $53.27 | 798215 |
| 2024-03-25 | -24.49 | $53.99 | 623787 |
| 2024-03-22 | -32.40 | $53.06 | 941734 |
| 2024-03-21 | -6.72 | $56.08 | 681544 |
| 2024-03-20 | -0.54 | $56.16 | 669328 |
| 2024-03-19 | -8.59 | $54.69 | 673134 |
| 2024-03-18 | -16.70 | $53.84 | 805100 |
| 2024-03-15 | -15.36 | $53.98 | 7.7M |
| 2024-03-14 | -14.98 | $54.02 | 1.3M |
| 2024-03-13 | -24.52 | $53.02 | 1.6M |
| 2024-03-12 | -33.40 | $52.09 | 1.5M |
| 2024-03-11 | -34.73 | $51.95 | 3.1M |
| 2024-03-08 | -69.18 | $48.34 | 4.2M |
| 2024-03-07 | -90.71 | $48.85 | 2.5M |
| 2024-03-06 | -29.50 | $53.13 | 674400 |
| 2024-03-05 | -24.92 | $53.27 | 631116 |
| 2024-03-04 | -25.28 | $53.09 | 1.2M |
| 2024-03-01 | -16.48 | $53.96 | 1.9M |
| 2024-02-29 | -34.58 | $52.17 | 1.6M |
| 2024-02-28 | -29.42 | $52.68 | 1.8M |
| 2024-02-27 | -0.11 | $55.00 | 516411 |
| 2024-02-26 | -10.17 | $54.00 | 469400 |
| 2024-02-23 | -9.96 | $54.02 | 388117 |
| 2024-02-22 | -1.30 | $54.82 | 430800 |
| 2024-02-21 | -2.49 | $54.71 | 543000 |
| 2024-02-20 | -12.82 | $53.25 | 401800 |
| 2024-02-16 | -5.08 | $53.92 | 474200 |
| 2024-02-15 | -4.97 | $53.93 | 708000 |
| 2024-02-14 | -21.71 | $52.48 | 600600 |
| 2024-02-13 | -21.94 | $52.46 | 728608 |
| 2024-02-12 | -9.58 | $53.53 | 813800 |
| 2024-02-09 | -22.30 | $52.25 | 860700 |
| 2024-02-08 | -2.45 | $53.66 | 1.3M |
| 2024-02-07 | -4.45 | $53.22 | 3.4M |
| 2024-02-06 | -81.21 | $47.01 | 433600 |
| 2024-02-05 | -92.68 | $46.21 | 382500 |
| 2024-02-02 | -98.16 | $46.81 | 499600 |
| 2024-02-01 | -93.29 | $47.54 | 707300 |
| 2024-01-31 | -99.57 | $47.68 | 894500 |
| 2024-01-30 | -81.86 | $50.69 | 695000 |
| 2024-01-29 | -76.21 | $51.03 | 502200 |
| 2024-01-26 | -79.91 | $50.87 | 317700 |
| 2024-01-25 | -70.08 | $51.53 | 765400 |
| 2024-01-24 | -76.90 | $51.09 | 331300 |
| 2024-01-23 | -89.92 | $50.25 | 468708 |
| 2024-01-22 | -85.43 | $50.54 | 559800 |
| 2024-01-19 | -85.16 | $50.56 | 375621 |
| 2024-01-18 | -87.02 | $50.44 | 433600 |
| 2024-01-17 | -92.12 | $50.11 | 300900 |
| 2024-01-16 | -95.68 | $50.31 | 423000 |
| 2024-01-12 | -74.66 | $51.68 | 338339 |
| 2024-01-11 | -64.30 | $51.26 | 370344 |
| 2024-01-10 | -66.58 | $51.09 | 353700 |
| 2024-01-09 | -58.82 | $51.67 | 632705 |
| 2024-01-08 | -53.74 | $52.05 | 535944 |
| 2024-01-05 | -60.16 | $51.57 | 730500 |
| 2024-01-04 | -53.21 | $52.09 | 624100 |
| 2024-01-03 | -28.07 | $53.97 | 516100 |
| 2024-01-02 | -27.67 | $54.00 | 573433 |
| 2023-12-29 | -18.58 | $54.68 | 353502 |
| 2023-12-28 | -15.11 | $54.94 | 362739 |
| 2023-12-27 | -2.67 | $55.87 | 371900 |
| 2023-12-26 | -5.88 | $55.63 | 476444 |
| 2023-12-22 | -23.66 | $54.30 | 498800 |
| 2023-12-21 | -17.91 | $54.73 | 427321 |
| 2023-12-20 | -26.74 | $54.07 | 841800 |
| 2023-12-19 | -0.16 | $54.74 | 651507 |
| 2023-12-18 | -6.01 | $52.97 | 638947 |
| 2023-12-15 | -20.66 | $51.97 | 3.5M |
| 2023-12-14 | -31.69 | $51.50 | 763100 |
| 2023-12-13 | -65.02 | $50.08 | 963025 |
| 2023-12-12 | -91.15 | $49.04 | 823207 |
| 2023-12-11 | -57.42 | $50.45 | 541501 |
| 2023-12-08 | -63.64 | $50.19 | 552700 |
| 2023-12-07 | -89.23 | $49.12 | 1.4M |
| 2023-12-06 | -99.19 | $49.19 | 484000 |
| 2023-12-05 | -59.38 | $50.57 | 416128 |
| 2023-12-04 | -39.58 | $51.33 | 533137 |
| 2023-12-01 | -29.43 | $51.72 | 457100 |
| 2023-11-30 | -46.60 | $51.21 | 548400 |
| 2023-11-29 | -41.75 | $51.48 | 436800 |
| 2023-11-28 | -41.04 | $51.51 | 208541 |
| 2023-11-27 | -41.51 | $51.49 | 367436 |
| 2023-11-24 | -35.61 | $51.74 | 145437 |
| 2023-11-22 | -50.00 | $51.16 | 345803 |
| 2023-11-21 | -39.77 | $51.60 | 223800 |
| 2023-11-20 | -42.37 | $51.88 | 370600 |
| 2023-11-17 | -32.14 | $52.41 | 489576 |
| 2023-11-16 | -63.56 | $51.28 | 439946 |
| 2023-11-15 | -60.26 | $51.78 | 423416 |
| 2023-11-14 | -56.53 | $52.04 | 425800 |
| 2023-11-13 | -81.73 | $50.38 | 374500 |
| 2023-11-10 | -82.53 | $50.32 | 669300 |
| 2023-11-09 | -77.73 | $50.68 | 565800 |
| 2023-11-08 | -85.20 | $50.12 | 525235 |
| 2023-11-07 | -86.67 | $50.01 | 501100 |
| 2023-11-06 | -99.66 | $50.73 | 530300 |
| 2023-11-03 | -88.76 | $51.85 | 785700 |
| 2023-11-02 | -76.38 | $52.50 | 895000 |
| 2023-11-01 | -85.08 | $52.29 | 481100 |
| 2023-10-31 | -79.03 | $52.59 | 384800 |
| 2023-10-30 | -83.87 | $52.35 | 538300 |
| 2023-10-27 | -91.04 | $52.04 | 466000 |
| 2023-10-26 | -77.58 | $52.99 | 300400 |
| 2023-10-25 | -85.60 | $53.02 | 244143 |
| 2023-10-24 | -86.33 | $53.01 | 234503 |
| 2023-10-23 | -78.86 | $53.48 | 420600 |
| 2023-10-20 | -66.45 | $54.26 | 356400 |
| 2023-10-19 | -51.35 | $55.21 | 657900 |
| 2023-10-18 | -54.05 | $55.04 | 1.1M |
| 2023-10-17 | -45.47 | $55.58 | 549512 |
| 2023-10-16 | -48.33 | $55.40 | 483500 |
| 2023-10-13 | -60.57 | $54.63 | 368621 |
| 2023-10-12 | -63.12 | $54.47 | 477200 |
| 2023-10-11 | -56.12 | $54.91 | 394711 |
| 2023-10-10 | -57.55 | $54.82 | 448300 |
| 2023-10-09 | -52.94 | $55.11 | 603600 |
| 2023-10-06 | -73.77 | $53.80 | 600700 |
| 2023-10-05 | -94.44 | $52.50 | 760400 |
| 2023-10-04 | -93.65 | $52.69 | 791931 |
| 2023-10-03 | -82.68 | $54.62 | 452409 |
| 2023-10-02 | -87.45 | $54.40 | 839000 |
| 2023-09-29 | -70.64 | $56.01 | 1.1M |
| 2023-09-28 | -17.73 | $57.83 | 716148 |
| 2023-09-27 | -20.35 | $57.74 | 521200 |
| 2023-09-26 | -57.34 | $56.30 | 441727 |
| 2023-09-25 | -48.02 | $56.63 | 450936 |
| 2023-09-22 | -77.83 | $55.24 | 265700 |
| 2023-09-21 | -73.55 | $55.41 | 337445 |
| 2023-09-20 | -47.24 | $56.36 | 300639 |
| 2023-09-19 | -21.58 | $57.43 | 387500 |
| 2023-09-18 | -25.66 | $57.26 | 410235 |
| 2023-09-15 | -20.88 | $57.20 | 3.3M |
| 2023-09-14 | -3.30 | $58.00 | 553433 |
| 2023-09-13 | -16.71 | $56.99 | 464631 |
| 2023-09-12 | -4.52 | $57.40 | 388700 |
| 2023-09-11 | -35.93 | $56.15 | 555800 |
| 2023-09-08 | -6.85 | $57.00 | 376157 |
| 2023-09-07 | -34.64 | $55.94 | 497518 |
| 2023-09-06 | -45.53 | $55.55 | 429200 |
| 2023-09-05 | -39.55 | $55.76 | 563700 |
| 2023-09-01 | -7.96 | $56.88 | 381600 |
| 2023-08-31 | -19.16 | $55.84 | 472400 |
| 2023-08-30 | -8.93 | $56.21 | 404807 |
| 2023-08-29 | -16.92 | $55.69 | 395901 |
| 2023-08-28 | -20.90 | $55.45 | 557614 |
| 2023-08-25 | -20.73 | $55.46 | 639800 |
| 2023-08-24 | -35.82 | $54.55 | 554526 |
| 2023-08-23 | -26.20 | $55.13 | 314816 |
| 2023-08-22 | -26.02 | $55.12 | 303204 |
| 2023-08-21 | -14.15 | $55.81 | 458852 |
| 2023-08-18 | -23.37 | $55.03 | 415900 |
| 2023-08-17 | -26.42 | $54.62 | 443600 |
| 2023-08-16 | -24.36 | $54.63 | 431100 |
| 2023-08-15 | -19.31 | $54.87 | 440000 |
| 2023-08-14 | -10.66 | $55.59 | 414500 |
| 2023-08-11 | -5.70 | $56.05 | 414831 |
| 2023-08-10 | -16.41 | $54.81 | 539200 |
| 2023-08-09 | -4.75 | $56.16 | 737200 |
| 2023-08-08 | -3.18 | $55.47 | 991939 |
| 2023-08-07 | -3.42 | $54.72 | 840316 |
| 2023-08-04 | -4.05 | $53.57 | 919627 |
| 2023-08-03 | -14.80 | $52.15 | 443949 |
| 2023-08-02 | -23.08 | $51.26 | 516500 |
| 2023-08-01 | -23.68 | $51.20 | 901729 |
| 2023-07-31 | -1.92 | $53.35 | 721122 |
| 2023-07-28 | -0.11 | $52.58 | 479249 |
| 2023-07-27 | -8.89 | $51.45 | 688632 |
| 2023-07-26 | -7.95 | $51.07 | 577800 |
| 2023-07-25 | -4.88 | $51.28 | 603700 |
| 2023-07-24 | -3.57 | $50.68 | 1.1M |
| 2023-07-21 | -3.93 | $49.25 | 589015 |
| 2023-07-20 | -0.85 | $49.15 | 773900 |
| 2023-07-19 | -5.56 | $48.12 | 731100 |
| 2023-07-18 | -18.41 | $47.31 | 1.0M |
| 2023-07-17 | -35.87 | $46.21 | 611649 |
| 2023-07-14 | -49.05 | $45.38 | 648245 |
| 2023-07-13 | -20.47 | $47.09 | 810300 |
| 2023-07-12 | -5.25 | $47.14 | 455246 |
| 2023-07-11 | -1.03 | $46.66 | 439140 |
| 2023-07-10 | -8.49 | $45.63 | 720100 |
| 2023-07-07 | -17.62 | $45.02 | 843832 |
| 2023-07-06 | -29.36 | $44.32 | 524637 |
| 2023-07-05 | -12.28 | $45.29 | 871200 |
| 2023-07-03 | -12.91 | $45.25 | 344231 |
| 2023-06-30 | -10.29 | $45.29 | 607733 |
| 2023-06-29 | -2.63 | $45.71 | 704312 |
| 2023-06-28 | -3.17 | $45.14 | 1.1M |
| 2023-06-27 | -4.50 | $44.21 | 846200 |
| 2023-06-26 | -17.87 | $43.23 | 876605 |
| 2023-06-23 | -27.97 | $42.49 | 1.6M |
| 2023-06-22 | -21.01 | $43.00 | 1.1M |
| 2023-06-21 | -12.28 | $43.64 | 1.1M |
| 2023-06-20 | -12.76 | $43.43 | 2.2M |
| 2023-06-16 | -0.28 | $44.32 | 17.6M |
| 2023-06-15 | -10.42 | $42.80 | 1.3M |
| 2023-06-14 | -8.21 | $42.24 | 1.7M |
| 2023-06-13 | -13.87 | $41.93 | 1.3M |
| 2023-06-12 | -16.32 | $41.26 | 1.1M |
| 2023-06-09 | -5.79 | $41.77 | 646943 |
| 2023-06-08 | -14.79 | $41.30 | 840348 |
| 2023-06-07 | -7.92 | $41.63 | 896500 |
| 2023-06-06 | -16.09 | $41.12 | 831047 |
| 2023-06-05 | -30.90 | $40.43 | 1.9M |
| 2023-06-02 | -37.06 | $39.35 | 1.1M |
| 2023-06-01 | -79.12 | $37.92 | 1.0M |
| 2023-05-31 | -90.29 | $37.54 | 926800 |
| 2023-05-30 | -83.33 | $38.20 | 2.1M |
| 2023-05-26 | -57.64 | $39.40 | 604551 |
| 2023-05-25 | -48.87 | $39.75 | 452800 |
| 2023-05-24 | -36.84 | $40.23 | 1.0M |
| 2023-05-23 | -52.88 | $39.59 | 962800 |
| 2023-05-22 | -49.62 | $39.72 | 731100 |
| 2023-05-19 | -61.65 | $39.24 | 546306 |
| 2023-05-18 | -48.37 | $39.77 | 308200 |
| 2023-05-17 | -57.64 | $39.40 | 456217 |
| 2023-05-16 | -76.44 | $38.65 | 358716 |
| 2023-05-15 | -46.87 | $39.83 | 574900 |
| 2023-05-12 | -61.90 | $39.23 | 449614 |
| 2023-05-11 | -57.39 | $39.41 | 501700 |
| 2023-05-10 | -49.87 | $39.71 | 750000 |
| 2023-05-09 | -49.87 | $39.71 | 994600 |
| 2023-05-08 | -50.13 | $39.70 | 757800 |
| 2023-05-05 | -61.40 | $39.25 | 637637 |
| 2023-05-04 | -82.21 | $38.42 | 444100 |
| 2023-05-03 | -86.88 | $38.92 | 788624 |
| 2023-05-02 | -46.11 | $40.22 | 856510 |
| 2023-05-01 | -40.82 | $40.23 | 809101 |
| 2023-04-28 | -27.84 | $40.50 | 626014 |
| 2023-04-27 | -61.21 | $39.30 | 371341 |
| 2023-04-26 | -72.70 | $38.90 | 335300 |
| 2023-04-25 | -61.83 | $39.00 | 291985 |
| 2023-04-24 | -26.55 | $40.23 | 377800 |
| 2023-04-21 | -30.61 | $39.52 | 609000 |
| 2023-04-20 | -32.53 | $39.40 | 465034 |
| 2023-04-19 | -22.76 | $40.01 | 460109 |
| 2023-04-18 | -9.94 | $40.81 | 298100 |
| 2023-04-17 | -20.35 | $40.16 | 510902 |
| 2023-04-14 | -0.17 | $41.13 | 473425 |
| 2023-04-13 | -2.75 | $40.73 | 475100 |
| 2023-04-12 | -10.96 | $39.87 | 523324 |
| 2023-04-11 | -7.00 | $40.13 | 555443 |
| 2023-04-10 | -15.22 | $39.59 | 837200 |
| 2023-04-06 | -28.94 | $39.47 | 530553 |
| 2023-04-05 | -35.39 | $39.79 | 615800 |
| 2023-04-04 | -46.60 | $39.20 | 776800 |
| 2023-04-03 | -41.73 | $39.80 | 1.3M |
| 2023-03-31 | -55.60 | $38.50 | 731300 |
| 2023-03-30 | -59.81 | $38.20 | 397439 |
| 2023-03-29 | -56.63 | $38.53 | 325000 |
| 2023-03-28 | -61.06 | $38.07 | 397200 |
| 2023-03-27 | -62.60 | $37.91 | 637100 |
| 2023-03-24 | -70.96 | $37.04 | 894233 |
| 2023-03-23 | -80.29 | $36.07 | 866600 |
| 2023-03-22 | -81.73 | $35.92 | 573724 |
| 2023-03-21 | -70.87 | $37.05 | 568300 |
| 2023-03-20 | -77.40 | $36.37 | 848700 |
| 2023-03-17 | -87.50 | $35.32 | 1.7M |
| 2023-03-16 | -82.02 | $35.89 | 1.3M |
| 2023-03-15 | -88.77 | $36.04 | 1.4M |
| 2023-03-14 | -92.90 | $38.14 | 998112 |
| 2023-03-13 | -89.01 | $38.83 | 824300 |
| 2023-03-10 | -64.49 | $40.37 | 557421 |
| 2023-03-09 | -44.59 | $41.62 | 583700 |
| 2023-03-08 | -33.28 | $42.33 | 677800 |
| 2023-03-07 | -16.56 | $43.38 | 448000 |
| 2023-03-06 | -11.78 | $43.68 | 515868 |
| 2023-03-03 | -7.17 | $43.97 | 937400 |
| 2023-03-02 | -5.02 | $43.63 | 941948 |
| 2023-03-01 | -18.36 | $42.63 | 1.1M |
| 2023-02-28 | -26.18 | $42.20 | 1.1M |
| 2023-02-27 | -32.18 | $41.87 | 1.2M |
| 2023-02-24 | -50.22 | $42.70 | 2.7M |
| 2023-02-23 | -85.33 | $39.61 | 804200 |
| 2023-02-22 | -94.11 | $38.73 | 529829 |
| 2023-02-21 | -99.26 | $38.75 | 687200 |
| 2023-02-17 | -96.53 | $39.57 | 503446 |
| 2023-02-16 | -88.63 | $40.86 | 479700 |
| 2023-02-15 | -85.13 | $41.15 | 636402 |
| 2023-02-14 | -82.10 | $41.40 | 455500 |
| 2023-02-13 | -77.87 | $41.75 | 321400 |
| 2023-02-10 | -68.92 | $42.49 | 812240 |
| 2023-02-09 | -94.20 | $40.40 | 754328 |
| 2023-02-08 | -92.26 | $40.56 | 1.6M |
| 2023-02-07 | -81.02 | $41.49 | 822441 |
| 2023-02-06 | -97.22 | $40.15 | 606400 |
| 2023-02-03 | -98.93 | $40.77 | 662100 |
| 2023-02-02 | -87.39 | $41.19 | 598622 |
| 2023-02-01 | -76.78 | $42.04 | 691479 |
| 2023-01-31 | -68.16 | $42.73 | 1.0M |
| 2023-01-30 | -71.04 | $42.50 | 1.1M |
| 2023-01-27 | -62.80 | $43.16 | 2.3M |
| 2023-01-26 | -4.49 | $47.83 | 459800 |
| 2023-01-25 | -14.36 | $47.04 | 714000 |
| 2023-01-24 | -12.36 | $47.20 | 742513 |
| 2023-01-23 | -12.48 | $47.19 | 793137 |
| 2023-01-20 | -6.79 | $47.32 | 665731 |
| 2023-01-19 | -9.48 | $46.96 | 967978 |
| 2023-01-18 | -29.11 | $45.49 | 785500 |
| 2023-01-17 | -7.25 | $46.19 | 564600 |
| 2023-01-13 | -4.71 | $45.64 | 1.5M |
| 2023-01-12 | -4.62 | $44.93 | 885233 |
| 2023-01-11 | -18.18 | $43.42 | 676000 |
| 2023-01-10 | -30.30 | $42.94 | 541532 |
| 2023-01-09 | -27.45 | $42.99 | 554800 |
| 2023-01-06 | -49.16 | $42.08 | 354334 |
| 2023-01-05 | -73.51 | $41.06 | 479624 |
| 2023-01-04 | -76.13 | $40.95 | 429820 |
| 2023-01-03 | -74.62 | $41.47 | 580100 |
| 2022-12-30 | -40.57 | $43.51 | 382400 |
| 2022-12-29 | -45.51 | $43.35 | 331300 |
| 2022-12-28 | -66.19 | $42.06 | 424500 |
| 2022-12-27 | -39.90 | $43.70 | 375100 |
| 2022-12-23 | -43.11 | $43.50 | 714500 |
| 2022-12-22 | -75.07 | $41.79 | 751000 |
| 2022-12-21 | -55.15 | $43.26 | 423600 |
| 2022-12-20 | -67.07 | $42.38 | 322700 |
| 2022-12-19 | -70.73 | $42.11 | 522413 |
| 2022-12-16 | -56.37 | $43.17 | 1.6M |
| 2022-12-15 | -54.34 | $43.32 | 524100 |
| 2022-12-14 | -56.64 | $43.15 | 519200 |
| 2022-12-13 | -59.61 | $43.23 | 684741 |
| 2022-12-12 | -74.89 | $42.14 | 662200 |
| 2022-12-09 | -95.53 | $40.34 | 702149 |
| 2022-12-08 | -95.68 | $40.69 | 615747 |
| 2022-12-07 | -97.11 | $41.29 | 860222 |
| 2022-12-06 | -92.38 | $42.19 | 533834 |
| 2022-12-05 | -94.86 | $43.25 | 687434 |
| 2022-12-02 | -74.62 | $44.65 | 588500 |
| 2022-12-01 | -74.01 | $44.69 | 341903 |
| 2022-11-30 | -63.46 | $45.38 | 540400 |
| 2022-11-29 | -74.16 | $44.68 | 706325 |
| 2022-11-28 | -76.45 | $44.53 | 452000 |
| 2022-11-25 | -50.00 | $46.26 | 322247 |
| 2022-11-23 | -75.69 | $44.58 | 610311 |
| 2022-11-22 | -51.68 | $46.15 | 451800 |
| 2022-11-21 | -73.98 | $44.44 | 672802 |
| 2022-11-18 | -55.67 | $45.70 | 519100 |
| 2022-11-17 | -49.36 | $46.06 | 478242 |
| 2022-11-16 | -44.54 | $46.39 | 621300 |
| 2022-11-15 | -26.75 | $47.28 | 647432 |
| 2022-11-14 | -29.79 | $46.64 | 595525 |
| 2022-11-11 | -14.43 | $48.13 | 897300 |
| 2022-11-10 | -31.17 | $46.45 | 678600 |
| 2022-11-09 | -40.08 | $45.57 | 596822 |
| 2022-11-08 | -14.69 | $48.02 | 549500 |
| 2022-11-07 | -8.66 | $48.64 | 528215 |
| 2022-11-04 | -0.73 | $48.81 | 918300 |
| 2022-11-03 | -14.29 | $46.57 | 1.2M |
| 2022-11-02 | -31.31 | $44.23 | 604919 |
| 2022-11-01 | -15.11 | $45.26 | 610546 |
| 2022-10-31 | -13.19 | $45.11 | 626210 |
| 2022-10-28 | -35.11 | $43.63 | 380215 |
| 2022-10-27 | -23.46 | $44.14 | 695900 |
| 2022-10-26 | -12.46 | $44.45 | 588234 |
| 2022-10-25 | -12.86 | $43.86 | 786721 |
| 2022-10-24 | -15.89 | $43.53 | 536000 |
| 2022-10-21 | -2.46 | $44.02 | 411372 |
| 2022-10-20 | -19.95 | $42.60 | 520500 |
| 2022-10-19 | -15.62 | $42.53 | 551000 |
| 2022-10-18 | -33.60 | $41.16 | 621212 |
| 2022-10-17 | -38.32 | $40.80 | 678800 |
| 2022-10-14 | -50.76 | $40.00 | 627441 |
| 2022-10-13 | -12.63 | $43.02 | 534623 |
| 2022-10-12 | -41.23 | $41.16 | 466700 |
| 2022-10-11 | -47.82 | $40.76 | 693323 |
| 2022-10-10 | -38.76 | $41.85 | 1.2M |
| 2022-10-07 | -38.63 | $42.47 | 1.6M |
| 2022-10-06 | -35.07 | $42.84 | 558303 |
| 2022-10-05 | -35.65 | $42.78 | 389218 |
| 2022-10-04 | -43.83 | $41.93 | 967739 |
| 2022-10-03 | -58.57 | $40.50 | 985600 |
| 2022-09-30 | -80.98 | $38.43 | 755035 |
| 2022-09-29 | -81.20 | $38.63 | 387927 |
| 2022-09-28 | -79.39 | $39.02 | 628800 |
| 2022-09-27 | -94.85 | $36.83 | 583400 |
| 2022-09-26 | -99.74 | $36.14 | 779211 |
| 2022-09-23 | -96.24 | $37.62 | 881711 |
| 2022-09-22 | -99.82 | $40.25 | 510000 |
| 2022-09-21 | -99.71 | $41.26 | 425200 |
| 2022-09-20 | -92.40 | $42.34 | 626228 |
| 2022-09-19 | -86.58 | $43.27 | 611817 |
| 2022-09-16 | -88.60 | $43.30 | 1.7M |
| 2022-09-15 | -90.08 | $43.92 | 773600 |
| 2022-09-14 | -77.18 | $45.00 | 700800 |
| 2022-09-13 | -98.09 | $43.25 | 736013 |
| 2022-09-12 | -70.24 | $45.70 | 556788 |
| 2022-09-09 | -70.12 | $45.71 | 506226 |
| 2022-09-08 | -85.37 | $44.46 | 490338 |
| 2022-09-07 | -92.20 | $43.90 | 695725 |
| 2022-09-06 | -88.38 | $44.69 | 711900 |
| 2022-09-02 | -68.15 | $46.24 | 845517 |
| 2022-09-01 | -50.55 | $46.83 | 1.5M |
| 2022-08-31 | -15.46 | $49.96 | 1.0M |
| 2022-08-30 | -24.12 | $49.12 | 1.0M |
| 2022-08-29 | -10.00 | $50.49 | 495549 |
| 2022-08-26 | -9.12 | $50.13 | 446528 |
| 2022-08-25 | 0.00 | $50.71 | 466504 |
| 2022-08-24 | -1.94 | $49.83 | 663653 |
| 2022-08-23 | -17.10 | $48.55 | 772539 |
| 2022-08-22 | -14.63 | $48.70 | 1.1M |
| 2022-08-19 | -13.02 | $48.67 | 775000 |
| 2022-08-18 | -3.56 | $49.62 | 1.4M |
| 2022-08-17 | -6.74 | $47.64 | 1.1M |
| 2022-08-16 | -14.34 | $46.18 | 677000 |
| 2022-08-15 | -16.82 | $45.99 | 1.4M |
| 2022-08-12 | -4.76 | $46.01 | 853605 |
| 2022-08-11 | -8.19 | $45.44 | 1.1M |
| 2022-08-10 | -22.10 | $44.40 | 666300 |
| 2022-08-09 | -20.76 | $44.37 | 830900 |
| 2022-08-08 | -21.12 | $44.30 | 569808 |
| 2022-08-05 | -13.37 | $44.71 | 721935 |
| 2022-08-04 | -48.23 | $42.05 | 2.0M |
| 2022-08-03 | -31.06 | $43.36 | 601547 |
| 2022-08-02 | -17.67 | $44.09 | 509715 |
| 2022-08-01 | -17.78 | $44.08 | 568372 |
| 2022-07-29 | -9.38 | $44.86 | 629705 |
| 2022-07-28 | -7.52 | $44.44 | 616746 |
| 2022-07-27 | -0.73 | $43.26 | 480100 |
| 2022-07-26 | -26.12 | $41.40 | 402600 |
| 2022-07-25 | -25.22 | $41.46 | 758300 |
| 2022-07-22 | -49.70 | $39.82 | 419331 |
| 2022-07-21 | -29.31 | $41.04 | 563027 |
| 2022-07-20 | -17.92 | $41.86 | 639219 |
| 2022-07-19 | -28.61 | $41.09 | 684811 |
| 2022-07-18 | -12.36 | $42.26 | 830945 |
| 2022-07-15 | -35.79 | $41.01 | 699000 |
| 2022-07-14 | -54.17 | $40.35 | 433400 |
| 2022-07-13 | -52.94 | $40.68 | 465041 |
| 2022-07-12 | -69.85 | $38.98 | 505400 |
| 2022-07-11 | -72.76 | $39.39 | 699800 |
| 2022-07-08 | -74.15 | $39.46 | 621642 |
| 2022-07-07 | -77.14 | $39.21 | 900225 |
| 2022-07-06 | -86.33 | $37.90 | 722800 |
| 2022-07-05 | -82.96 | $38.38 | 1.5M |
| 2022-07-01 | -73.14 | $39.78 | 1.2M |
| 2022-06-30 | -82.12 | $38.50 | 995446 |
| 2022-06-29 | -75.39 | $39.46 | 741630 |
| 2022-06-28 | -65.29 | $40.90 | 682382 |
| 2022-06-27 | -66.90 | $40.67 | 949444 |
| 2022-06-24 | -85.13 | $38.07 | 2.0M |
| 2022-06-23 | -96.00 | $36.52 | 1.9M |
| 2022-06-22 | -87.95 | $37.95 | 2.3M |
| 2022-06-21 | -94.39 | $39.28 | 831198 |
| 2022-06-17 | -97.93 | $38.87 | 2.6M |
| 2022-06-16 | -77.74 | $41.90 | 988500 |
| 2022-06-15 | -50.61 | $44.80 | 839600 |
| 2022-06-14 | -53.98 | $44.44 | 584826 |
| 2022-06-13 | -51.45 | $44.71 | 828116 |
| 2022-06-10 | -29.65 | $47.04 | 565123 |
| 2022-06-09 | -15.55 | $48.35 | 760100 |
| 2022-06-08 | -12.71 | $48.69 | 953341 |
| 2022-06-07 | -0.62 | $47.87 | 1.4M |
| 2022-06-06 | -2.67 | $46.62 | 641500 |
| 2022-06-03 | -3.01 | $45.65 | 565136 |
| 2022-06-02 | -20.84 | $44.29 | 489500 |
| 2022-06-01 | -13.63 | $44.84 | 999023 |
| 2022-05-31 | -28.96 | $43.67 | 961300 |
| 2022-05-27 | -2.66 | $45.20 | 728200 |
| 2022-05-26 | -12.61 | $44.49 | 531407 |
| 2022-05-25 | -19.05 | $44.03 | 471432 |
| 2022-05-24 | -33.19 | $43.02 | 485600 |
| 2022-05-23 | -31.51 | $43.14 | 700100 |
| 2022-05-20 | -47.62 | $41.99 | 573640 |
| 2022-05-19 | -61.62 | $40.99 | 678323 |
| 2022-05-18 | -74.59 | $40.71 | 528500 |
| 2022-05-17 | -60.12 | $42.11 | 471700 |
| 2022-05-16 | -70.35 | $41.12 | 842325 |
| 2022-05-13 | -74.79 | $40.69 | 881036 |
| 2022-05-12 | -88.43 | $39.37 | 897700 |
| 2022-05-11 | -83.77 | $39.93 | 848800 |
| 2022-05-10 | -85.65 | $39.75 | 1.3M |
| 2022-05-09 | -91.39 | $39.33 | 1.3M |
| 2022-05-06 | -50.16 | $43.21 | 743200 |
| 2022-05-05 | -51.54 | $43.08 | 1.0M |
| 2022-05-04 | -37.41 | $44.41 | 835912 |
| 2022-05-03 | -70.56 | $41.29 | 763728 |
| 2022-05-02 | -86.93 | $39.75 | 1.1M |
| 2022-04-29 | -94.84 | $40.21 | 499637 |
| 2022-04-28 | -70.88 | $42.16 | 634600 |
| 2022-04-27 | -93.52 | $40.48 | 470800 |
| 2022-04-26 | -91.62 | $40.82 | 1.4M |
| 2022-04-25 | -80.38 | $42.00 | 1.4M |
| 2022-04-22 | -87.44 | $42.99 | 995747 |
| 2022-04-21 | -80.75 | $44.61 | 1.2M |
| 2022-04-20 | -47.65 | $47.00 | 1.2M |
| 2022-04-19 | -65.65 | $45.70 | 747100 |
| 2022-04-18 | -73.22 | $45.00 | 773204 |
| 2022-04-14 | -75.74 | $44.79 | 667800 |
| 2022-04-13 | -73.76 | $44.93 | 951489 |
| 2022-04-12 | -74.33 | $44.10 | 839906 |
| 2022-04-11 | -62.89 | $43.95 | 642146 |
| 2022-04-08 | -45.74 | $45.72 | 841336 |
| 2022-04-07 | -49.52 | $45.33 | 479800 |
| 2022-04-06 | -64.73 | $43.76 | 495900 |
| 2022-04-05 | -68.02 | $43.42 | 906000 |
| 2022-04-04 | -51.65 | $45.11 | 450100 |
| 2022-04-01 | -46.90 | $45.60 | 587700 |
| 2022-03-31 | -55.33 | $44.73 | 1.3M |
| 2022-03-30 | -29.85 | $47.36 | 1.4M |
| 2022-03-29 | -9.42 | $49.06 | 1.1M |
| 2022-03-28 | -14.29 | $48.58 | 1.2M |
| 2022-03-25 | -5.02 | $49.48 | 2.1M |
| 2022-03-24 | -4.97 | $46.01 | 833522 |
| 2022-03-23 | -15.42 | $44.78 | 568526 |
| 2022-03-22 | -17.07 | $44.63 | 709600 |
| 2022-03-21 | -18.61 | $44.49 | 539816 |
| 2022-03-18 | -29.63 | $43.49 | 1.3M |
| 2022-03-17 | -26.87 | $43.74 | 724000 |
| 2022-03-16 | -43.17 | $42.26 | 586837 |
| 2022-03-15 | -45.93 | $42.01 | 641700 |
| 2022-03-14 | -43.39 | $42.24 | 805900 |
| 2022-03-11 | -40.64 | $42.49 | 660100 |
| 2022-03-10 | -24.78 | $43.93 | 709501 |
| 2022-03-09 | -23.46 | $44.05 | 1.3M |
| 2022-03-08 | -14.54 | $44.86 | 2.6M |
| 2022-03-07 | -17.53 | $43.45 | 1.6M |
| 2022-03-04 | -26.92 | $43.10 | 878221 |
| 2022-03-03 | -39.95 | $42.03 | 582400 |
| 2022-03-02 | -38.12 | $42.62 | 825792 |
| 2022-03-01 | -38.57 | $42.58 | 690500 |
| 2022-02-28 | -53.70 | $41.23 | 927915 |
| 2022-02-25 | -65.81 | $40.15 | 1.0M |
| 2022-02-24 | -88.23 | $38.15 | 1.9M |
| 2022-02-23 | -83.92 | $40.33 | 761100 |
| 2022-02-22 | -73.72 | $40.83 | 859707 |
| 2022-02-18 | -76.44 | $40.57 | 377911 |
| 2022-02-17 | -67.60 | $41.20 | 488900 |
| 2022-02-16 | -68.16 | $41.16 | 404500 |
| 2022-02-15 | -69.71 | $41.05 | 448900 |
| 2022-02-14 | -66.06 | $41.31 | 435000 |
| 2022-02-11 | -39.83 | $43.18 | 793916 |
| 2022-02-10 | -65.08 | $41.38 | 791100 |
| 2022-02-09 | -75.32 | $40.65 | 414700 |
| 2022-02-08 | -89.62 | $39.63 | 869666 |
| 2022-02-07 | -41.66 | $43.05 | 715000 |
| 2022-02-04 | -26.65 | $44.12 | 395740 |
| 2022-02-03 | -30.72 | $43.83 | 516246 |
| 2022-02-02 | -16.69 | $45.23 | 851024 |
| 2022-02-01 | -15.64 | $45.31 | 1.3M |
| 2022-01-31 | -50.99 | $42.62 | 433215 |
| 2022-01-28 | -52.69 | $42.49 | 316100 |
| 2022-01-27 | -60.18 | $41.92 | 404336 |
| 2022-01-26 | -64.26 | $41.61 | 867703 |
| 2022-01-25 | -70.30 | $41.15 | 1.1M |
| 2022-01-24 | -80.29 | $40.39 | 907527 |
| 2022-01-21 | -90.89 | $40.91 | 1.3M |
| 2022-01-20 | -62.01 | $42.86 | 925456 |
| 2022-01-19 | -47.52 | $43.05 | 554560 |
| 2022-01-18 | -30.57 | $43.48 | 643718 |
| 2022-01-14 | -24.19 | $44.11 | 562900 |
| 2022-01-13 | -21.86 | $44.34 | 899900 |
| 2022-01-12 | -26.72 | $43.86 | 928931 |
| 2022-01-11 | -22.06 | $44.32 | 1.1M |
| 2022-01-10 | -42.71 | $42.28 | 768609 |
| 2022-01-07 | -33.60 | $43.18 | 496605 |
| 2022-01-06 | -30.97 | $43.44 | 1.1M |
| 2022-01-05 | -33.00 | $43.24 | 958100 |
| 2022-01-04 | -6.39 | $44.97 | 1.3M |
| 2022-01-03 | -16.26 | $44.09 | 998426 |
| 2021-12-31 | -31.73 | $42.71 | 228800 |
| 2021-12-30 | -34.87 | $42.43 | 338900 |
| 2021-12-29 | -26.35 | $43.19 | 289300 |
| 2021-12-28 | -30.04 | $42.86 | 359910 |
| 2021-12-27 | -22.20 | $43.56 | 452300 |
| 2021-12-23 | -43.61 | $41.65 | 523444 |
| 2021-12-22 | -46.52 | $41.39 | 513443 |
| 2021-12-21 | -50.78 | $41.01 | 682309 |
| 2021-12-20 | -77.47 | $38.63 | 1.8M |
| 2021-12-17 | -45.44 | $42.45 | 3.1M |
| 2021-12-16 | -48.97 | $42.21 | 704346 |
| 2021-12-15 | -43.82 | $42.56 | 802804 |
| 2021-12-14 | -48.38 | $42.25 | 742532 |
| 2021-12-13 | -41.47 | $42.72 | 667303 |
| 2021-12-10 | -11.47 | $44.76 | 657329 |
| 2021-12-09 | -25.52 | $44.78 | 810800 |
| 2021-12-08 | -23.67 | $44.93 | 725824 |
| 2021-12-07 | -41.06 | $43.52 | 639700 |
| 2021-12-06 | -49.20 | $42.86 | 565600 |
| 2021-12-03 | -77.68 | $40.55 | 564318 |
| 2021-12-02 | -70.04 | $41.17 | 623933 |
| 2021-12-01 | -85.45 | $39.92 | 640427 |
| 2021-11-30 | -95.93 | $39.07 | 799600 |
| 2021-11-29 | -88.79 | $40.05 | 484400 |
| 2021-11-26 | -85.06 | $40.35 | 354033 |
| 2021-11-24 | -67.75 | $42.58 | 315300 |
| 2021-11-23 | -79.38 | $41.79 | 576400 |
| 2021-11-22 | -83.36 | $41.52 | 386914 |
| 2021-11-19 | -98.66 | $40.54 | 1.2M |
| 2021-11-18 | -97.95 | $42.41 | 420900 |
| 2021-11-17 | -80.65 | $42.93 | 519944 |
| 2021-11-16 | -59.01 | $44.07 | 703400 |
| 2021-11-15 | -51.94 | $44.37 | 406300 |
| 2021-11-12 | -68.95 | $43.45 | 556933 |
| 2021-11-11 | -33.46 | $45.37 | 1.4M |
| 2021-11-10 | -53.23 | $44.30 | 640701 |
| 2021-11-09 | -25.56 | $45.47 | 513200 |
| 2021-11-08 | -17.10 | $45.92 | 439221 |
| 2021-11-05 | -18.59 | $45.81 | 544400 |
| 2021-11-04 | -30.39 | $44.94 | 448900 |
| 2021-11-03 | -22.99 | $45.29 | 471400 |
| 2021-11-02 | -18.56 | $45.56 | 324200 |
| 2021-11-01 | -13.40 | $46.01 | 462900 |
| 2021-10-29 | -6.34 | $46.13 | 1.1M |
| 2021-10-28 | -12.63 | $44.54 | 475332 |
| 2021-10-27 | -34.00 | $43.05 | 350400 |
| 2021-10-26 | -13.34 | $44.49 | 708707 |
| 2021-10-25 | -12.20 | $44.57 | 1.0M |
| 2021-10-22 | -26.26 | $43.59 | 745901 |
| 2021-10-21 | -21.23 | $43.94 | 1.2M |
| 2021-10-20 | -12.63 | $44.54 | 1.4M |
| 2021-10-19 | -21.63 | $42.58 | 531505 |
| 2021-10-18 | -21.82 | $42.57 | 1.2M |
| 2021-10-15 | -23.34 | $42.49 | 587448 |
| 2021-10-14 | -25.13 | $42.89 | 576708 |
| 2021-10-13 | -32.88 | $42.43 | 1.2M |
| 2021-10-12 | -59.87 | $40.91 | 285803 |
| 2021-10-11 | -68.52 | $40.38 | 323700 |
| 2021-10-08 | -69.17 | $40.34 | 383726 |
| 2021-10-07 | -60.61 | $40.81 | 715400 |
| 2021-10-06 | -79.55 | $39.25 | 892229 |
| 2021-10-05 | -47.52 | $41.32 | 1.9M |
| 2021-10-04 | -46.35 | $40.96 | 1.1M |
| 2021-10-01 | -32.27 | $41.94 | 2.1M |
| 2021-09-30 | -39.13 | $41.00 | 1.3M |
| 2021-09-29 | -34.11 | $40.94 | 764404 |
| 2021-09-28 | -32.48 | $40.88 | 1.2M |
| 2021-09-27 | -36.42 | $40.41 | 1.2M |
| 2021-09-24 | -25.50 | $41.29 | 1.2M |
| 2021-09-23 | -13.49 | $42.62 | 636200 |
| 2021-09-22 | -17.41 | $42.05 | 1.4M |
| 2021-09-21 | -20.51 | $41.60 | 1.1M |
| 2021-09-20 | -23.35 | $41.00 | 1.4M |
| 2021-09-17 | -9.45 | $43.00 | 6.7M |
| 2021-09-16 | -13.95 | $42.17 | 1.7M |
| 2021-09-15 | -13.78 | $42.20 | 2.2M |
| 2021-09-14 | -11.89 | $41.39 | 1.0M |
| 2021-09-13 | -0.07 | $42.35 | 1.2M |
| 2021-09-10 | -5.58 | $39.33 | 1.3M |
| 2021-09-09 | -8.17 | $39.00 | 1.6M |
| 2021-09-08 | -17.05 | $37.87 | 1.5M |
| 2021-09-07 | -0.90 | $38.33 | 2.4M |
| 2021-09-03 | -7.09 | $36.75 | 1.6M |
| 2021-09-02 | -3.84 | $36.83 | 1.7M |
| 2021-09-01 | -7.19 | $35.39 | 944308 |
| 2021-08-31 | -3.80 | $34.23 | 1.2M |
| 2021-08-30 | -7.22 | $33.46 | 870002 |
| 2021-08-27 | -6.82 | $33.49 | 915800 |
| 2021-08-26 | -8.92 | $31.19 | 960633 |
| 2021-08-25 | -14.29 | $30.41 | 640402 |
| 2021-08-24 | -10.02 | $30.61 | 1.2M |
| 2021-08-23 | -23.03 | $30.00 | 555500 |
| 2021-08-20 | -50.92 | $28.58 | 585727 |
| 2021-08-19 | -51.24 | $28.18 | 719800 |
| 2021-08-18 | -41.34 | $28.74 | 246448 |
| 2021-08-17 | -27.21 | $29.54 | 352704 |
| 2021-08-16 | -27.42 | $29.38 | 268909 |
| 2021-08-13 | -21.13 | $29.77 | 311743 |
| 2021-08-12 | -17.42 | $30.00 | 300300 |
| 2021-08-11 | -15.97 | $30.09 | 218600 |
| 2021-08-10 | -20.32 | $29.82 | 248847 |
| 2021-08-09 | -18.71 | $29.92 | 428917 |
| 2021-08-06 | -13.39 | $30.25 | 1.1M |
| 2021-08-05 | -48.89 | $27.42 | 266970 |
| 2021-08-04 | -62.17 | $26.76 | 302706 |
| 2021-08-03 | -38.43 | $27.94 | 370900 |
| 2021-08-02 | -42.99 | $27.89 | 376242 |
| 2021-07-30 | -43.63 | $28.11 | 293200 |
| 2021-07-29 | -42.95 | $28.36 | 410300 |
| 2021-07-28 | -47.38 | $28.09 | 255000 |
| 2021-07-27 | -63.77 | $27.09 | 262621 |
| 2021-07-26 | -67.36 | $27.54 | 162600 |
| 2021-07-23 | -83.02 | $26.43 | 259900 |
| 2021-07-22 | -87.29 | $26.04 | 311100 |
| 2021-07-21 | -79.19 | $26.78 | 202200 |
| 2021-07-20 | -94.63 | $25.37 | 268300 |
| 2021-07-19 | -96.36 | $25.28 | 529201 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
29.91
2026-07-16
Close Price
$52.27
Vol: 14313
Average Directional Index - Detailed Analysis
Minimum
6.54
Average
20.24
Maximum
50.53
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 29.91 | $52.27 | 14313 |
| 2026-07-15 | 29.68 | $52.27 | 712500 |
| 2026-07-14 | 29.43 | $52.32 | 773039 |
| 2026-07-13 | 29.32 | $53.34 | 731997 |
| 2026-07-10 | 29.57 | $52.47 | 543733 |
| 2026-07-09 | 29.39 | $52.63 | 796720 |
| 2026-07-08 | 29.15 | $52.62 | 736900 |
| 2026-07-07 | 28.75 | $51.07 | 769035 |
| 2026-07-06 | 27.82 | $50.32 | 571218 |
| 2026-07-02 | 26.71 | $51.26 | 688045 |
| 2026-07-01 | 25.66 | $51.75 | 999255 |
| 2026-06-30 | 24.61 | $52.87 | 913700 |
| 2026-06-29 | 23.76 | $52.60 | 793231 |
| 2026-06-26 | 22.86 | $53.71 | 1.9M |
| 2026-06-25 | 21.99 | $53.78 | 745124 |
| 2026-06-24 | 21.08 | $53.42 | 1.4M |
| 2026-06-23 | 19.90 | $52.90 | 788035 |
| 2026-06-22 | 18.98 | $54.81 | 1.2M |
| 2026-06-18 | 18.29 | $55.30 | 1.7M |
| 2026-06-17 | 17.37 | $55.35 | 667400 |
| 2026-06-16 | 16.62 | $56.25 | 667500 |
| 2026-06-15 | 15.89 | $56.59 | 712453 |
| 2026-06-12 | 15.23 | $58.61 | 481800 |
| 2026-06-11 | 14.55 | $56.86 | 728100 |
| 2026-06-10 | 14.03 | $58.87 | 584690 |
| 2026-06-09 | 13.93 | $58.45 | 882471 |
| 2026-06-08 | 13.69 | $60.00 | 531800 |
| 2026-06-05 | 13.71 | $58.34 | 635133 |
| 2026-06-04 | 13.72 | $61.00 | 768408 |
| 2026-06-03 | 14.38 | $62.20 | 669225 |
| 2026-06-02 | 15.07 | $61.71 | 583300 |
| 2026-06-01 | 15.46 | $61.60 | 803626 |
| 2026-05-29 | 15.85 | $59.29 | 1.3M |
| 2026-05-28 | 15.92 | $60.96 | 792310 |
| 2026-05-27 | 16.21 | $59.75 | 484935 |
| 2026-05-26 | 16.42 | $61.24 | 547649 |
| 2026-05-22 | 16.95 | $62.04 | 592302 |
| 2026-05-21 | 17.73 | $62.26 | 863085 |
| 2026-05-20 | 18.56 | $61.87 | 525126 |
| 2026-05-19 | 19.42 | $62.47 | 502800 |
| 2026-05-18 | 20.16 | $62.50 | 580837 |
| 2026-05-15 | 20.84 | $61.14 | 691900 |
| 2026-05-14 | 21.26 | $59.84 | 516300 |
| 2026-05-13 | 21.34 | $59.32 | 1.1M |
| 2026-05-12 | 21.24 | $59.68 | 908000 |
| 2026-05-11 | 21.33 | $59.68 | 1.9M |
| 2026-05-08 | 21.44 | $58.92 | 1.4M |
| 2026-05-07 | 21.55 | $61.12 | 1.4M |
| 2026-05-06 | 21.66 | $61.46 | 1.9M |
| 2026-05-05 | 22.23 | $70.13 | 822256 |
| 2026-05-04 | 22.04 | $69.17 | 811900 |
| 2026-05-01 | 22.07 | $68.37 | 644442 |
| 2026-04-30 | 22.30 | $68.26 | 654143 |
| 2026-04-29 | 22.54 | $68.01 | 592000 |
| 2026-04-28 | 22.83 | $66.61 | 583700 |
| 2026-04-27 | 23.49 | $65.30 | 428217 |
| 2026-04-24 | 24.35 | $64.74 | 343201 |
| 2026-04-23 | 25.37 | $65.26 | 659918 |
| 2026-04-22 | 26.43 | $64.65 | 533045 |
| 2026-04-21 | 27.72 | $63.92 | 695744 |
| 2026-04-20 | 29.06 | $62.18 | 601000 |
| 2026-04-17 | 30.24 | $62.74 | 1.2M |
| 2026-04-16 | 31.47 | $66.87 | 707640 |
| 2026-04-15 | 32.65 | $64.93 | 539467 |
| 2026-04-14 | 34.35 | $63.70 | 662724 |
| 2026-04-13 | 35.99 | $65.35 | 1.0M |
| 2026-04-10 | 37.36 | $66.55 | 708300 |
| 2026-04-09 | 38.63 | $66.00 | 1.0M |
| 2026-04-08 | 39.86 | $66.41 | 890342 |
| 2026-04-07 | 41.56 | $68.55 | 768943 |
| 2026-04-06 | 41.50 | $67.71 | 678500 |
| 2026-04-02 | 41.60 | $67.72 | 685149 |
| 2026-04-01 | 41.70 | $66.03 | 992133 |
| 2026-03-31 | 41.80 | $69.22 | 2.1M |
| 2026-03-30 | 40.87 | $68.89 | 1.6M |
| 2026-03-27 | 40.15 | $68.87 | 915572 |
| 2026-03-26 | 39.48 | $67.96 | 917400 |
| 2026-03-25 | 38.89 | $66.96 | 1.1M |
| 2026-03-24 | 38.53 | $65.33 | 1.3M |
| 2026-03-23 | 38.22 | $63.85 | 1.3M |
| 2026-03-20 | 38.26 | $63.56 | 2.7M |
| 2026-03-19 | 38.39 | $62.91 | 1.5M |
| 2026-03-18 | 38.48 | $64.20 | 1.8M |
| 2026-03-17 | 38.21 | $63.95 | 1.3M |
| 2026-03-16 | 37.96 | $62.98 | 1.6M |
| 2026-03-13 | 37.94 | $61.47 | 1.2M |
| 2026-03-12 | 38.10 | $62.12 | 1.9M |
| 2026-03-11 | 37.91 | $62.83 | 875314 |
| 2026-03-10 | 37.93 | $61.64 | 1.3M |
| 2026-03-09 | 37.94 | $64.04 | 1.3M |
| 2026-03-06 | 37.00 | $64.74 | 1.3M |
| 2026-03-05 | 36.11 | $63.55 | 1.2M |
| 2026-03-04 | 35.42 | $62.05 | 813800 |
| 2026-03-03 | 35.00 | $60.47 | 1.2M |
| 2026-03-02 | 34.56 | $61.51 | 1.2M |
| 2026-02-27 | 33.85 | $58.84 | 804100 |
| 2026-02-26 | 33.79 | $57.33 | 682000 |
| 2026-02-25 | 34.00 | $58.12 | 444300 |
| 2026-02-24 | 34.23 | $58.28 | 646203 |
| 2026-02-23 | 33.93 | $58.15 | 732144 |
| 2026-02-20 | 33.50 | $59.22 | 740300 |
| 2026-02-19 | 32.85 | $59.40 | 877300 |
| 2026-02-18 | 32.20 | $57.94 | 645400 |
| 2026-02-17 | 31.88 | $56.62 | 536059 |
| 2026-02-13 | 31.63 | $56.92 | 420535 |
| 2026-02-12 | 31.56 | $55.71 | 727442 |
| 2026-02-11 | 31.56 | $56.78 | 546100 |
| 2026-02-10 | 30.92 | $54.80 | 537847 |
| 2026-02-09 | 30.51 | $55.81 | 395704 |
| 2026-02-06 | 29.73 | $55.42 | 555900 |
| 2026-02-05 | 29.00 | $53.88 | 694421 |
| 2026-02-04 | 28.24 | $55.91 | 985500 |
| 2026-02-03 | 26.57 | $54.24 | 798113 |
| 2026-02-02 | 25.10 | $52.86 | 1.5M |
| 2026-01-30 | 23.75 | $53.50 | 1.1M |
| 2026-01-29 | 22.24 | $52.36 | 926842 |
| 2026-01-28 | 20.66 | $50.88 | 1.0M |
| 2026-01-27 | 19.36 | $50.68 | 575845 |
| 2026-01-26 | 18.19 | $49.63 | 699000 |
| 2026-01-23 | 17.24 | $49.08 | 709730 |
| 2026-01-22 | 15.90 | $49.51 | 684750 |
| 2026-01-21 | 14.89 | $48.97 | 1.7M |
| 2026-01-20 | 13.91 | $47.40 | 1.2M |
| 2026-01-16 | 13.22 | $47.94 | 1.1M |
| 2026-01-15 | 12.49 | $47.21 | 658700 |
| 2026-01-14 | 11.94 | $48.31 | 1.4M |
| 2026-01-13 | 11.36 | $46.08 | 746416 |
| 2026-01-12 | 11.25 | $45.41 | 650026 |
| 2026-01-09 | 11.54 | $45.54 | 861900 |
| 2026-01-08 | 11.64 | $46.58 | 955338 |
| 2026-01-07 | 11.74 | $44.78 | 751545 |
| 2026-01-06 | 12.30 | $46.40 | 1.0M |
| 2026-01-05 | 12.38 | $45.52 | 1.0M |
| 2026-01-02 | 12.47 | $46.39 | 654800 |
| 2025-12-31 | 12.89 | $44.71 | 903808 |
| 2025-12-30 | 13.06 | $44.68 | 678200 |
| 2025-12-29 | 13.53 | $44.71 | 638300 |
| 2025-12-26 | 13.79 | $44.06 | 517223 |
| 2025-12-24 | 13.68 | $44.04 | 434531 |
| 2025-12-23 | 13.57 | $43.98 | 830188 |
| 2025-12-22 | 13.33 | $43.55 | 1.2M |
| 2025-12-19 | 13.16 | $43.60 | 3.2M |
| 2025-12-18 | 13.03 | $44.13 | 1.5M |
| 2025-12-17 | 13.06 | $45.49 | 1.0M |
| 2025-12-16 | 13.39 | $44.64 | 882737 |
| 2025-12-15 | 13.74 | $46.79 | 1.0M |
| 2025-12-12 | 14.16 | $48.32 | 730900 |
| 2025-12-11 | 14.01 | $47.14 | 592200 |
| 2025-12-10 | 14.64 | $47.58 | 991701 |
| 2025-12-09 | 15.30 | $47.46 | 576237 |
| 2025-12-08 | 15.70 | $47.26 | 660419 |
| 2025-12-05 | 16.13 | $47.64 | 682101 |
| 2025-12-04 | 16.13 | $47.74 | 596215 |
| 2025-12-03 | 16.37 | $47.74 | 816520 |
| 2025-12-02 | 16.65 | $47.43 | 652800 |
| 2025-12-01 | 17.02 | $47.31 | 847310 |
| 2025-11-28 | 17.03 | $47.78 | 583526 |
| 2025-11-26 | 17.10 | $46.90 | 1.2M |
| 2025-11-25 | 17.25 | $46.36 | 690246 |
| 2025-11-24 | 17.79 | $46.63 | 578890 |
| 2025-11-21 | 18.36 | $46.25 | 1.2M |
| 2025-11-20 | 18.90 | $46.12 | 1.1M |
| 2025-11-19 | 19.26 | $47.55 | 749029 |
| 2025-11-18 | 20.17 | $47.98 | 701814 |
| 2025-11-17 | 20.89 | $47.78 | 1.1M |
| 2025-11-14 | 21.53 | $48.83 | 1.2M |
| 2025-11-13 | 21.87 | $48.88 | 1.4M |
| 2025-11-12 | 22.17 | $47.71 | 1.1M |
| 2025-11-11 | 23.09 | $48.08 | 803403 |
| 2025-11-10 | 24.06 | $47.10 | 856610 |
| 2025-11-07 | 24.88 | $46.17 | 780200 |
| 2025-11-06 | 25.63 | $46.13 | 943900 |
| 2025-11-05 | 26.41 | $46.27 | 1.9M |
| 2025-11-04 | 27.24 | $46.65 | 871500 |
| 2025-11-03 | 27.17 | $47.16 | 736423 |
| 2025-10-31 | 27.25 | $47.17 | 657500 |
| 2025-10-30 | 27.46 | $46.88 | 732221 |
| 2025-10-29 | 27.69 | $46.87 | 769300 |
| 2025-10-28 | 27.95 | $46.92 | 853603 |
| 2025-10-27 | 28.00 | $47.34 | 446900 |
| 2025-10-24 | 28.24 | $47.57 | 536252 |
| 2025-10-23 | 28.62 | $48.59 | 743825 |
| 2025-10-22 | 29.24 | $46.99 | 708200 |
| 2025-10-21 | 29.14 | $46.57 | 747012 |
| 2025-10-20 | 29.04 | $46.99 | 920634 |
| 2025-10-17 | 29.09 | $47.28 | 665000 |
| 2025-10-16 | 28.84 | $46.91 | 776400 |
| 2025-10-15 | 28.67 | $47.94 | 602804 |
| 2025-10-14 | 28.73 | $48.24 | 916700 |
| 2025-10-13 | 28.90 | $49.78 | 843400 |
| 2025-10-10 | 29.33 | $48.75 | 1.4M |
| 2025-10-09 | 29.77 | $51.92 | 880503 |
| 2025-10-08 | 30.99 | $53.36 | 1.1M |
| 2025-10-07 | 32.48 | $53.61 | 1.5M |
| 2025-10-06 | 34.13 | $52.17 | 1.1M |
| 2025-10-03 | 35.27 | $52.84 | 748620 |
| 2025-10-02 | 36.33 | $52.06 | 665923 |
| 2025-10-01 | 37.43 | $53.20 | 870843 |
| 2025-09-30 | 38.72 | $53.18 | 920710 |
| 2025-09-29 | 39.98 | $53.87 | 853200 |
| 2025-09-26 | 40.88 | $56.44 | 719420 |
| 2025-09-25 | 40.70 | $56.11 | 890200 |
| 2025-09-24 | 40.67 | $56.12 | 955770 |
| 2025-09-23 | 40.62 | $55.06 | 1.3M |
| 2025-09-22 | 40.58 | $54.74 | 1.2M |
| 2025-09-19 | 40.80 | $55.00 | 2.3M |
| 2025-09-18 | 40.74 | $57.58 | 1.2M |
| 2025-09-17 | 39.45 | $57.82 | 1.5M |
| 2025-09-16 | 38.09 | $56.07 | 1.6M |
| 2025-09-15 | 36.75 | $56.33 | 2.7M |
| 2025-09-12 | 35.34 | $53.01 | 969930 |
| 2025-09-11 | 34.52 | $52.42 | 855328 |
| 2025-09-10 | 33.85 | $52.82 | 1.3M |
| 2025-09-09 | 33.14 | $51.05 | 1.2M |
| 2025-09-08 | 32.76 | $49.52 | 1.0M |
| 2025-09-05 | 32.78 | $49.03 | 960000 |
| 2025-09-04 | 32.76 | $51.55 | 1.5M |
| 2025-09-03 | 32.68 | $49.20 | 1.1M |
| 2025-09-02 | 32.97 | $50.01 | 530319 |
| 2025-08-29 | 33.32 | $49.68 | 565704 |
| 2025-08-28 | 33.49 | $49.68 | 691804 |
| 2025-08-27 | 33.73 | $49.86 | 745100 |
| 2025-08-26 | 33.98 | $49.66 | 963108 |
| 2025-08-25 | 33.93 | $49.90 | 583400 |
| 2025-08-22 | 33.68 | $49.91 | 672711 |
| 2025-08-21 | 33.54 | $48.09 | 646200 |
| 2025-08-20 | 33.83 | $47.72 | 800233 |
| 2025-08-19 | 34.21 | $47.38 | 1.1M |
| 2025-08-18 | 34.61 | $48.26 | 597943 |
| 2025-08-15 | 34.93 | $48.23 | 705400 |
| 2025-08-14 | 34.94 | $48.99 | 669300 |
| 2025-08-13 | 35.02 | $48.67 | 750700 |
| 2025-08-12 | 35.03 | $48.50 | 1.1M |
| 2025-08-11 | 35.05 | $47.32 | 877424 |
| 2025-08-08 | 35.17 | $47.55 | 729800 |
| 2025-08-07 | 35.42 | $47.12 | 740405 |
| 2025-08-06 | 35.69 | $48.79 | 1.5M |
| 2025-08-05 | 35.48 | $47.80 | 1.0M |
| 2025-08-04 | 36.15 | $47.19 | 1.1M |
| 2025-08-01 | 37.07 | $46.82 | 778839 |
| 2025-07-31 | 38.03 | $48.18 | 722363 |
| 2025-07-30 | 38.32 | $48.76 | 1.1M |
| 2025-07-29 | 38.23 | $50.22 | 861600 |
| 2025-07-28 | 37.34 | $50.93 | 1.1M |
| 2025-07-25 | 36.10 | $49.41 | 563454 |
| 2025-07-24 | 35.05 | $50.00 | 898348 |
| 2025-07-23 | 33.96 | $49.34 | 1.1M |
| 2025-07-22 | 32.92 | $48.98 | 952914 |
| 2025-07-21 | 31.82 | $48.36 | 1.4M |
| 2025-07-18 | 30.61 | $51.26 | 2.4M |
| 2025-07-17 | 29.33 | $48.03 | 828350 |
| 2025-07-16 | 29.11 | $46.61 | 597428 |
| 2025-07-15 | 29.22 | $47.06 | 840900 |
| 2025-07-14 | 28.80 | $47.60 | 467900 |
| 2025-07-11 | 28.55 | $47.85 | 803638 |
| 2025-07-10 | 28.29 | $48.24 | 697273 |
| 2025-07-09 | 28.01 | $47.76 | 923246 |
| 2025-07-08 | 27.87 | $47.39 | 813900 |
| 2025-07-07 | 27.72 | $46.43 | 489738 |
| 2025-07-03 | 27.71 | $47.19 | 453538 |
| 2025-07-02 | 27.22 | $46.80 | 969043 |
| 2025-07-01 | 26.86 | $46.11 | 1.7M |
| 2025-06-30 | 26.48 | $45.67 | 1.1M |
| 2025-06-27 | 26.40 | $45.67 | 2.1M |
| 2025-06-26 | 26.34 | $45.68 | 454000 |
| 2025-06-25 | 26.33 | $45.02 | 494300 |
| 2025-06-24 | 26.30 | $45.73 | 678342 |
| 2025-06-23 | 26.18 | $46.34 | 1.1M |
| 2025-06-20 | 25.59 | $46.61 | 2.6M |
| 2025-06-18 | 25.29 | $46.05 | 906307 |
| 2025-06-17 | 24.91 | $47.09 | 803300 |
| 2025-06-16 | 24.00 | $47.10 | 598725 |
| 2025-06-13 | 23.21 | $47.27 | 911607 |
| 2025-06-12 | 22.30 | $46.26 | 519026 |
| 2025-06-11 | 21.79 | $46.21 | 766740 |
| 2025-06-10 | 21.25 | $45.34 | 828732 |
| 2025-06-09 | 20.81 | $44.76 | 654800 |
| 2025-06-06 | 20.60 | $44.64 | 691100 |
| 2025-06-05 | 20.39 | $43.99 | 763900 |
| 2025-06-04 | 20.36 | $44.29 | 610644 |
| 2025-06-03 | 20.11 | $45.67 | 1.4M |
| 2025-06-02 | 19.75 | $44.99 | 1.8M |
| 2025-05-30 | 19.57 | $44.17 | 1.9M |
| 2025-05-29 | 19.70 | $42.69 | 524715 |
| 2025-05-28 | 20.31 | $42.51 | 582751 |
| 2025-05-27 | 20.88 | $42.69 | 750000 |
| 2025-05-23 | 21.55 | $42.09 | 441800 |
| 2025-05-22 | 22.45 | $42.25 | 628305 |
| 2025-05-21 | 23.28 | $42.41 | 930300 |
| 2025-05-20 | 23.82 | $43.36 | 1.4M |
| 2025-05-19 | 24.09 | $43.20 | 1.2M |
| 2025-05-16 | 24.54 | $42.60 | 508900 |
| 2025-05-15 | 24.72 | $43.16 | 549300 |
| 2025-05-14 | 24.93 | $43.78 | 807200 |
| 2025-05-13 | 24.71 | $43.80 | 1.1M |
| 2025-05-12 | 24.47 | $42.16 | 1.1M |
| 2025-05-09 | 24.37 | $40.58 | 933029 |
| 2025-05-08 | 24.69 | $40.71 | 923800 |
| 2025-05-07 | 25.16 | $38.47 | 1.9M |
| 2025-05-06 | 26.39 | $35.51 | 650200 |
| 2025-05-05 | 26.89 | $34.94 | 725534 |
| 2025-05-02 | 27.33 | $36.22 | 587945 |
| 2025-05-01 | 27.87 | $35.41 | 569443 |
| 2025-04-30 | 28.10 | $34.51 | 852800 |
| 2025-04-29 | 28.10 | $35.22 | 501355 |
| 2025-04-28 | 28.30 | $35.74 | 648300 |
| 2025-04-25 | 28.61 | $35.62 | 884200 |
| 2025-04-24 | 28.92 | $35.36 | 621020 |
| 2025-04-23 | 29.17 | $34.87 | 632207 |
| 2025-04-22 | 29.44 | $34.99 | 735200 |
| 2025-04-21 | 29.44 | $34.32 | 739604 |
| 2025-04-17 | 29.41 | $35.68 | 528700 |
| 2025-04-16 | 29.61 | $34.63 | 476500 |
| 2025-04-15 | 29.59 | $34.42 | 727439 |
| 2025-04-14 | 29.32 | $34.39 | 679609 |
| 2025-04-11 | 29.03 | $34.33 | 875815 |
| 2025-04-10 | 28.39 | $33.49 | 855503 |
| 2025-04-09 | 27.75 | $36.47 | 1.4M |
| 2025-04-08 | 27.08 | $32.40 | 1.3M |
| 2025-04-07 | 25.67 | $34.22 | 1.3M |
| 2025-04-04 | 24.24 | $34.83 | 1.5M |
| 2025-04-03 | 22.99 | $40.58 | 619000 |
| 2025-04-02 | 22.72 | $45.63 | 803600 |
| 2025-04-01 | 23.70 | $45.31 | 1.0M |
| 2025-03-31 | 24.62 | $43.97 | 786400 |
| 2025-03-28 | 25.06 | $43.83 | 898600 |
| 2025-03-27 | 25.60 | $44.24 | 759900 |
| 2025-03-26 | 26.21 | $44.51 | 576603 |
| 2025-03-25 | 27.13 | $43.99 | 669200 |
| 2025-03-24 | 27.64 | $44.04 | 810350 |
| 2025-03-21 | 28.18 | $43.76 | 13.1M |
| 2025-03-20 | 28.72 | $44.42 | 1.0M |
| 2025-03-19 | 29.50 | $44.82 | 1.0M |
| 2025-03-18 | 30.32 | $43.55 | 1.2M |
| 2025-03-17 | 30.61 | $43.17 | 1.9M |
| 2025-03-14 | 30.77 | $43.60 | 780413 |
| 2025-03-13 | 30.93 | $42.05 | 817200 |
| 2025-03-12 | 31.11 | $42.65 | 1.1M |
| 2025-03-11 | 31.53 | $42.90 | 1.3M |
| 2025-03-10 | 31.75 | $41.53 | 980203 |
| 2025-03-07 | 31.49 | $41.49 | 877835 |
| 2025-03-06 | 31.23 | $40.97 | 1.1M |
| 2025-03-05 | 30.55 | $40.27 | 1.3M |
| 2025-03-04 | 29.46 | $39.17 | 1.4M |
| 2025-03-03 | 27.86 | $39.73 | 1.6M |
| 2025-02-28 | 26.31 | $44.62 | 719239 |
| 2025-02-27 | 25.50 | $44.68 | 693000 |
| 2025-02-26 | 24.81 | $45.18 | 534435 |
| 2025-02-25 | 24.13 | $45.52 | 718749 |
| 2025-02-24 | 23.53 | $46.52 | 594600 |
| 2025-02-21 | 23.26 | $47.35 | 725221 |
| 2025-02-20 | 23.18 | $48.78 | 508309 |
| 2025-02-19 | 23.36 | $48.69 | 672243 |
| 2025-02-18 | 23.55 | $48.24 | 850833 |
| 2025-02-14 | 23.46 | $48.23 | 1.0M |
| 2025-02-13 | 23.33 | $46.29 | 642600 |
| 2025-02-12 | 22.13 | $45.79 | 626100 |
| 2025-02-11 | 20.98 | $48.21 | 468563 |
| 2025-02-10 | 20.40 | $48.57 | 797800 |
| 2025-02-07 | 19.41 | $46.94 | 560033 |
| 2025-02-06 | 18.17 | $47.95 | 616032 |
| 2025-02-05 | 17.03 | $48.16 | 654008 |
| 2025-02-04 | 15.90 | $48.57 | 536700 |
| 2025-02-03 | 14.75 | $48.53 | 510300 |
| 2025-01-31 | 13.67 | $49.20 | 797317 |
| 2025-01-30 | 12.64 | $51.02 | 337607 |
| 2025-01-29 | 12.09 | $51.00 | 434844 |
| 2025-01-28 | 11.57 | $51.09 | 413900 |
| 2025-01-27 | 11.02 | $51.09 | 600200 |
| 2025-01-24 | 10.71 | $52.51 | 444000 |
| 2025-01-23 | 10.73 | $53.26 | 800031 |
| 2025-01-22 | 11.21 | $54.26 | 539800 |
| 2025-01-21 | 11.51 | $54.42 | 972917 |
| 2025-01-17 | 12.05 | $53.62 | 777026 |
| 2025-01-16 | 12.63 | $53.97 | 511300 |
| 2025-01-15 | 13.23 | $54.10 | 615702 |
| 2025-01-14 | 13.61 | $53.87 | 919000 |
| 2025-01-13 | 14.00 | $54.26 | 927344 |
| 2025-01-10 | 14.25 | $52.73 | 1.1M |
| 2025-01-08 | 14.73 | $52.63 | 1.9M |
| 2025-01-07 | 15.38 | $52.49 | 574721 |
| 2025-01-06 | 16.03 | $52.20 | 611345 |
| 2025-01-03 | 16.77 | $51.94 | 699024 |
| 2025-01-02 | 17.12 | $52.01 | 744116 |
| 2024-12-31 | 17.52 | $51.89 | 1.0M |
| 2024-12-30 | 17.69 | $50.52 | 481726 |
| 2024-12-27 | 17.13 | $50.23 | 495778 |
| 2024-12-26 | 16.54 | $51.20 | 380700 |
| 2024-12-24 | 16.13 | $51.50 | 252048 |
| 2024-12-23 | 15.70 | $50.78 | 433800 |
| 2024-12-20 | 15.14 | $50.56 | 3.5M |
| 2024-12-19 | 14.55 | $50.98 | 825229 |
| 2024-12-18 | 14.12 | $51.17 | 781656 |
| 2024-12-17 | 13.73 | $53.26 | 694323 |
| 2024-12-16 | 13.66 | $53.81 | 552300 |
| 2024-12-13 | 13.84 | $54.92 | 497742 |
| 2024-12-12 | 14.41 | $55.24 | 714000 |
| 2024-12-11 | 15.02 | $56.82 | 699400 |
| 2024-12-10 | 15.75 | $54.83 | 491700 |
| 2024-12-09 | 16.52 | $56.36 | 812521 |
| 2024-12-06 | 17.34 | $53.60 | 534747 |
| 2024-12-05 | 17.52 | $55.32 | 601800 |
| 2024-12-04 | 18.31 | $55.02 | 486050 |
| 2024-12-03 | 19.19 | $57.33 | 576818 |
| 2024-12-02 | 19.62 | $57.35 | 637900 |
| 2024-11-29 | 19.97 | $59.16 | 321419 |
| 2024-11-27 | 19.79 | $58.47 | 400200 |
| 2024-11-26 | 19.59 | $58.56 | 572600 |
| 2024-11-25 | 19.60 | $58.05 | 789674 |
| 2024-11-22 | 19.36 | $59.59 | 539300 |
| 2024-11-21 | 18.53 | $59.58 | 585115 |
| 2024-11-20 | 17.68 | $58.16 | 462948 |
| 2024-11-19 | 17.08 | $57.67 | 357620 |
| 2024-11-18 | 16.66 | $57.27 | 426730 |
| 2024-11-15 | 16.13 | $56.57 | 595351 |
| 2024-11-14 | 15.57 | $58.41 | 508513 |
| 2024-11-13 | 14.52 | $57.48 | 618118 |
| 2024-11-12 | 13.42 | $58.51 | 777900 |
| 2024-11-11 | 11.89 | $59.24 | 890300 |
| 2024-11-08 | 10.36 | $56.93 | 757800 |
| 2024-11-07 | 9.20 | $56.57 | 1.0M |
| 2024-11-06 | 7.93 | $56.85 | 2.1M |
| 2024-11-05 | 6.59 | $53.96 | 619955 |
| 2024-11-04 | 6.84 | $52.86 | 446437 |
| 2024-11-01 | 6.93 | $51.93 | 422800 |
| 2024-10-31 | 6.96 | $51.97 | 599630 |
| 2024-10-30 | 7.08 | $52.32 | 418900 |
| 2024-10-29 | 7.26 | $52.09 | 360700 |
| 2024-10-28 | 7.31 | $52.40 | 467600 |
| 2024-10-25 | 7.31 | $52.44 | 540815 |
| 2024-10-24 | 7.54 | $53.15 | 596400 |
| 2024-10-23 | 7.63 | $52.58 | 513902 |
| 2024-10-22 | 7.80 | $53.46 | 977047 |
| 2024-10-21 | 7.99 | $50.41 | 570200 |
| 2024-10-18 | 8.14 | $51.28 | 621010 |
| 2024-10-17 | 8.53 | $52.32 | 635100 |
| 2024-10-16 | 8.94 | $51.90 | 1.2M |
| 2024-10-15 | 9.19 | $51.03 | 530700 |
| 2024-10-14 | 9.54 | $53.12 | 403912 |
| 2024-10-11 | 9.60 | $53.69 | 788300 |
| 2024-10-10 | 9.66 | $51.84 | 458628 |
| 2024-10-09 | 9.95 | $51.52 | 505206 |
| 2024-10-08 | 10.29 | $52.58 | 799500 |
| 2024-10-07 | 10.64 | $54.18 | 543600 |
| 2024-10-04 | 10.47 | $54.25 | 496224 |
| 2024-10-03 | 10.30 | $53.64 | 578000 |
| 2024-10-02 | 10.44 | $52.68 | 520528 |
| 2024-10-01 | 10.50 | $52.78 | 732803 |
| 2024-09-30 | 10.66 | $52.47 | 700000 |
| 2024-09-27 | 11.04 | $51.47 | 725300 |
| 2024-09-26 | 11.56 | $49.76 | 1.6M |
| 2024-09-25 | 11.83 | $51.35 | 780033 |
| 2024-09-24 | 12.16 | $54.04 | 786300 |
| 2024-09-23 | 11.86 | $53.44 | 671300 |
| 2024-09-20 | 11.67 | $52.85 | 2.2M |
| 2024-09-19 | 11.70 | $52.76 | 585100 |
| 2024-09-18 | 11.28 | $52.31 | 909000 |
| 2024-09-17 | 10.94 | $52.60 | 855233 |
| 2024-09-16 | 10.63 | $50.90 | 620238 |
| 2024-09-13 | 10.96 | $49.93 | 721623 |
| 2024-09-12 | 11.48 | $48.78 | 546400 |
| 2024-09-11 | 11.75 | $48.40 | 712945 |
| 2024-09-10 | 11.72 | $47.84 | 764530 |
| 2024-09-09 | 11.85 | $47.69 | 1.1M |
| 2024-09-06 | 11.99 | $48.14 | 938600 |
| 2024-09-05 | 12.38 | $49.27 | 686426 |
| 2024-09-04 | 12.99 | $48.92 | 618900 |
| 2024-09-03 | 13.63 | $49.77 | 617100 |
| 2024-08-30 | 14.09 | $52.47 | 488500 |
| 2024-08-29 | 13.81 | $53.22 | 497542 |
| 2024-08-28 | 13.29 | $52.15 | 439125 |
| 2024-08-27 | 13.08 | $52.23 | 353900 |
| 2024-08-26 | 12.78 | $52.50 | 465834 |
| 2024-08-23 | 12.30 | $51.85 | 750917 |
| 2024-08-22 | 11.95 | $51.36 | 537700 |
| 2024-08-21 | 11.71 | $51.52 | 1.0M |
| 2024-08-20 | 11.48 | $49.49 | 475500 |
| 2024-08-19 | 11.66 | $50.47 | 708842 |
| 2024-08-16 | 11.45 | $50.29 | 872015 |
| 2024-08-15 | 11.45 | $50.46 | 1.0M |
| 2024-08-14 | 11.44 | $48.96 | 738241 |
| 2024-08-13 | 11.66 | $48.59 | 692834 |
| 2024-08-12 | 12.22 | $47.79 | 628400 |
| 2024-08-09 | 12.64 | $47.17 | 780800 |
| 2024-08-08 | 13.08 | $48.42 | 1.3M |
| 2024-08-07 | 13.55 | $45.71 | 1.3M |
| 2024-08-06 | 12.98 | $43.29 | 1.7M |
| 2024-08-05 | 11.73 | $44.00 | 1.2M |
| 2024-08-02 | 10.58 | $47.40 | 747641 |
| 2024-08-01 | 10.07 | $48.93 | 955200 |
| 2024-07-31 | 10.03 | $51.44 | 821100 |
| 2024-07-30 | 10.11 | $50.26 | 554434 |
| 2024-07-29 | 10.50 | $50.96 | 467700 |
| 2024-07-26 | 11.04 | $51.12 | 631400 |
| 2024-07-25 | 11.23 | $50.38 | 686410 |
| 2024-07-24 | 11.34 | $49.82 | 504300 |
| 2024-07-23 | 11.59 | $50.99 | 569310 |
| 2024-07-22 | 12.19 | $51.47 | 483300 |
| 2024-07-19 | 12.53 | $51.89 | 550111 |
| 2024-07-18 | 12.88 | $52.27 | 540300 |
| 2024-07-17 | 13.12 | $51.95 | 646300 |
| 2024-07-16 | 13.18 | $52.97 | 556500 |
| 2024-07-15 | 13.52 | $52.19 | 633535 |
| 2024-07-12 | 13.88 | $51.40 | 952605 |
| 2024-07-11 | 14.18 | $52.91 | 633347 |
| 2024-07-10 | 14.46 | $51.72 | 484419 |
| 2024-07-09 | 15.11 | $50.41 | 864849 |
| 2024-07-08 | 15.82 | $51.88 | 441412 |
| 2024-07-05 | 16.52 | $51.32 | 630812 |
| 2024-07-03 | 17.18 | $52.92 | 362200 |
| 2024-07-02 | 17.40 | $52.60 | 695130 |
| 2024-07-01 | 17.65 | $52.54 | 868800 |
| 2024-06-28 | 17.72 | $53.22 | 1.5M |
| 2024-06-27 | 17.62 | $52.64 | 1.0M |
| 2024-06-26 | 17.79 | $51.72 | 981600 |
| 2024-06-25 | 18.22 | $51.49 | 497214 |
| 2024-06-24 | 18.81 | $51.51 | 910747 |
| 2024-06-21 | 19.44 | $48.64 | 9.3M |
| 2024-06-20 | 20.26 | $49.62 | 1.3M |
| 2024-06-18 | 21.06 | $50.31 | 948800 |
| 2024-06-17 | 21.92 | $49.76 | 1.1M |
| 2024-06-14 | 22.96 | $48.73 | 1.1M |
| 2024-06-13 | 23.85 | $49.04 | 1.6M |
| 2024-06-12 | 24.87 | $48.78 | 1.6M |
| 2024-06-11 | 25.66 | $46.40 | 833829 |
| 2024-06-10 | 25.89 | $47.39 | 1.1M |
| 2024-06-07 | 26.49 | $47.50 | 958855 |
| 2024-06-06 | 26.92 | $47.15 | 1.6M |
| 2024-06-05 | 27.33 | $44.64 | 778900 |
| 2024-06-04 | 26.66 | $43.91 | 1.1M |
| 2024-06-03 | 25.70 | $44.85 | 738420 |
| 2024-05-31 | 24.98 | $47.35 | 886100 |
| 2024-05-30 | 24.74 | $47.14 | 714728 |
| 2024-05-29 | 24.20 | $46.38 | 819006 |
| 2024-05-28 | 23.64 | $47.89 | 691600 |
| 2024-05-24 | 23.29 | $47.21 | 617429 |
| 2024-05-23 | 22.24 | $46.73 | 905203 |
| 2024-05-22 | 21.15 | $47.39 | 662800 |
| 2024-05-21 | 20.10 | $47.91 | 664225 |
| 2024-05-20 | 19.21 | $48.74 | 640700 |
| 2024-05-17 | 18.48 | $49.40 | 761600 |
| 2024-05-16 | 17.80 | $49.25 | 1.1M |
| 2024-05-15 | 17.07 | $48.62 | 906100 |
| 2024-05-14 | 16.00 | $47.87 | 1.1M |
| 2024-05-13 | 14.69 | $48.22 | 1.1M |
| 2024-05-10 | 13.48 | $48.78 | 885448 |
| 2024-05-09 | 12.39 | $50.19 | 742200 |
| 2024-05-08 | 11.56 | $50.09 | 1.4M |
| 2024-05-07 | 10.69 | $52.94 | 416037 |
| 2024-05-06 | 10.55 | $52.69 | 416437 |
| 2024-05-03 | 10.40 | $51.68 | 460200 |
| 2024-05-02 | 9.54 | $51.50 | 491117 |
| 2024-05-01 | 8.67 | $51.09 | 593200 |
| 2024-04-30 | 7.74 | $52.86 | 487900 |
| 2024-04-29 | 7.27 | $55.54 | 294442 |
| 2024-04-26 | 7.55 | $54.90 | 299100 |
| 2024-04-25 | 7.65 | $55.26 | 341600 |
| 2024-04-24 | 7.75 | $54.93 | 380730 |
| 2024-04-23 | 8.10 | $55.76 | 520200 |
| 2024-04-22 | 8.46 | $54.94 | 484229 |
| 2024-04-19 | 8.51 | $54.43 | 340500 |
| 2024-04-18 | 8.42 | $53.69 | 427140 |
| 2024-04-17 | 8.37 | $53.81 | 510800 |
| 2024-04-16 | 8.35 | $55.13 | 464800 |
| 2024-04-15 | 8.43 | $55.00 | 522407 |
| 2024-04-12 | 8.69 | $55.79 | 517413 |
| 2024-04-11 | 9.08 | $56.54 | 604100 |
| 2024-04-10 | 9.17 | $56.94 | 824129 |
| 2024-04-09 | 9.29 | $56.66 | 647400 |
| 2024-04-08 | 9.53 | $55.72 | 578400 |
| 2024-04-05 | 9.97 | $54.77 | 864800 |
| 2024-04-04 | 10.22 | $54.18 | 602400 |
| 2024-04-03 | 10.43 | $53.69 | 612700 |
| 2024-04-02 | 10.30 | $53.28 | 968512 |
| 2024-04-01 | 10.16 | $53.83 | 575000 |
| 2024-03-28 | 10.30 | $55.10 | 772500 |
| 2024-03-27 | 10.69 | $54.93 | 523950 |
| 2024-03-26 | 10.91 | $53.27 | 798215 |
| 2024-03-25 | 11.02 | $53.99 | 623787 |
| 2024-03-22 | 11.19 | $53.06 | 941734 |
| 2024-03-21 | 11.38 | $56.08 | 681544 |
| 2024-03-20 | 11.59 | $56.16 | 669328 |
| 2024-03-19 | 11.97 | $54.69 | 673134 |
| 2024-03-18 | 12.49 | $53.84 | 805100 |
| 2024-03-15 | 12.84 | $53.98 | 7.7M |
| 2024-03-14 | 13.28 | $54.02 | 1.3M |
| 2024-03-13 | 13.50 | $53.02 | 1.6M |
| 2024-03-12 | 13.58 | $52.09 | 1.5M |
| 2024-03-11 | 13.26 | $51.95 | 3.1M |
| 2024-03-08 | 12.83 | $48.34 | 4.2M |
| 2024-03-07 | 11.72 | $48.85 | 2.5M |
| 2024-03-06 | 11.15 | $53.13 | 674400 |
| 2024-03-05 | 11.53 | $53.27 | 631116 |
| 2024-03-04 | 12.00 | $53.09 | 1.2M |
| 2024-03-01 | 12.34 | $53.96 | 1.9M |
| 2024-02-29 | 12.84 | $52.17 | 1.6M |
| 2024-02-28 | 13.27 | $52.68 | 1.8M |
| 2024-02-27 | 13.73 | $55.00 | 516411 |
| 2024-02-26 | 13.77 | $54.00 | 469400 |
| 2024-02-23 | 14.07 | $54.02 | 388117 |
| 2024-02-22 | 14.37 | $54.82 | 430800 |
| 2024-02-21 | 14.44 | $54.71 | 543000 |
| 2024-02-20 | 14.50 | $53.25 | 401800 |
| 2024-02-16 | 14.95 | $53.92 | 474200 |
| 2024-02-15 | 15.28 | $53.93 | 708000 |
| 2024-02-14 | 15.67 | $52.48 | 600600 |
| 2024-02-13 | 16.40 | $52.46 | 728608 |
| 2024-02-12 | 17.06 | $53.53 | 813800 |
| 2024-02-09 | 17.32 | $52.25 | 860700 |
| 2024-02-08 | 17.66 | $53.66 | 1.3M |
| 2024-02-07 | 17.80 | $53.22 | 3.4M |
| 2024-02-06 | 18.03 | $47.01 | 433600 |
| 2024-02-05 | 17.27 | $46.21 | 382500 |
| 2024-02-02 | 16.03 | $46.81 | 499600 |
| 2024-02-01 | 15.00 | $47.54 | 707300 |
| 2024-01-31 | 14.02 | $47.68 | 894500 |
| 2024-01-30 | 13.18 | $50.69 | 695000 |
| 2024-01-29 | 13.36 | $51.03 | 502200 |
| 2024-01-26 | 13.55 | $50.87 | 317700 |
| 2024-01-25 | 13.86 | $51.53 | 765400 |
| 2024-01-24 | 14.44 | $51.09 | 331300 |
| 2024-01-23 | 14.76 | $50.25 | 468708 |
| 2024-01-22 | 15.00 | $50.54 | 559800 |
| 2024-01-19 | 15.14 | $50.56 | 375621 |
| 2024-01-18 | 15.24 | $50.44 | 433600 |
| 2024-01-17 | 15.28 | $50.11 | 300900 |
| 2024-01-16 | 15.31 | $50.31 | 423000 |
| 2024-01-12 | 15.51 | $51.68 | 338339 |
| 2024-01-11 | 16.24 | $51.26 | 370344 |
| 2024-01-10 | 16.44 | $51.09 | 353700 |
| 2024-01-09 | 16.69 | $51.67 | 632705 |
| 2024-01-08 | 16.93 | $52.05 | 535944 |
| 2024-01-05 | 17.18 | $51.57 | 730500 |
| 2024-01-04 | 17.68 | $52.09 | 624100 |
| 2024-01-03 | 18.53 | $53.97 | 516100 |
| 2024-01-02 | 19.01 | $54.00 | 573433 |
| 2023-12-29 | 19.16 | $54.68 | 353502 |
| 2023-12-28 | 18.98 | $54.94 | 362739 |
| 2023-12-27 | 18.53 | $55.87 | 371900 |
| 2023-12-26 | 17.79 | $55.63 | 476444 |
| 2023-12-22 | 17.05 | $54.30 | 498800 |
| 2023-12-21 | 16.49 | $54.73 | 427321 |
| 2023-12-20 | 15.99 | $54.07 | 841800 |
| 2023-12-19 | 15.43 | $54.74 | 651507 |
| 2023-12-18 | 15.22 | $52.97 | 638947 |
| 2023-12-15 | 15.53 | $51.97 | 3.5M |
| 2023-12-14 | 16.34 | $51.50 | 763100 |
| 2023-12-13 | 16.98 | $50.08 | 963025 |
| 2023-12-12 | 16.92 | $49.04 | 823207 |
| 2023-12-11 | 16.74 | $50.45 | 541501 |
| 2023-12-08 | 16.81 | $50.19 | 552700 |
| 2023-12-07 | 16.86 | $49.12 | 1.4M |
| 2023-12-06 | 16.37 | $49.19 | 484000 |
| 2023-12-05 | 16.03 | $50.57 | 416128 |
| 2023-12-04 | 16.19 | $51.33 | 533137 |
| 2023-12-01 | 16.49 | $51.72 | 457100 |
| 2023-11-30 | 16.96 | $51.21 | 548400 |
| 2023-11-29 | 17.45 | $51.48 | 436800 |
| 2023-11-28 | 17.75 | $51.51 | 208541 |
| 2023-11-27 | 18.29 | $51.49 | 367436 |
| 2023-11-24 | 18.59 | $51.74 | 145437 |
| 2023-11-22 | 18.96 | $51.16 | 345803 |
| 2023-11-21 | 19.01 | $51.60 | 223800 |
| 2023-11-20 | 19.58 | $51.88 | 370600 |
| 2023-11-17 | 20.40 | $52.41 | 489576 |
| 2023-11-16 | 21.18 | $51.28 | 439946 |
| 2023-11-15 | 21.46 | $51.78 | 423416 |
| 2023-11-14 | 22.31 | $52.04 | 425800 |
| 2023-11-13 | 22.79 | $50.38 | 374500 |
| 2023-11-10 | 22.44 | $50.32 | 669300 |
| 2023-11-09 | 22.16 | $50.68 | 565800 |
| 2023-11-08 | 21.66 | $50.12 | 525235 |
| 2023-11-07 | 20.77 | $50.01 | 501100 |
| 2023-11-06 | 19.66 | $50.73 | 530300 |
| 2023-11-03 | 19.03 | $51.85 | 785700 |
| 2023-11-02 | 18.60 | $52.50 | 895000 |
| 2023-11-01 | 18.15 | $52.29 | 481100 |
| 2023-10-31 | 17.93 | $52.59 | 384800 |
| 2023-10-30 | 17.56 | $52.35 | 538300 |
| 2023-10-27 | 17.11 | $52.04 | 466000 |
| 2023-10-26 | 16.68 | $52.99 | 300400 |
| 2023-10-25 | 16.23 | $53.02 | 244143 |
| 2023-10-24 | 16.11 | $53.01 | 234503 |
| 2023-10-23 | 16.10 | $53.48 | 420600 |
| 2023-10-20 | 16.19 | $54.26 | 356400 |
| 2023-10-19 | 16.61 | $55.21 | 657900 |
| 2023-10-18 | 17.06 | $55.04 | 1.1M |
| 2023-10-17 | 17.77 | $55.58 | 549512 |
| 2023-10-16 | 18.59 | $55.40 | 483500 |
| 2023-10-13 | 19.27 | $54.63 | 368621 |
| 2023-10-12 | 20.09 | $54.47 | 477200 |
| 2023-10-11 | 20.83 | $54.91 | 394711 |
| 2023-10-10 | 21.35 | $54.82 | 448300 |
| 2023-10-09 | 22.38 | $55.11 | 603600 |
| 2023-10-06 | 23.46 | $53.80 | 600700 |
| 2023-10-05 | 24.07 | $52.50 | 760400 |
| 2023-10-04 | 24.30 | $52.69 | 791931 |
| 2023-10-03 | 24.59 | $54.62 | 452409 |
| 2023-10-02 | 25.55 | $54.40 | 839000 |
| 2023-09-29 | 26.56 | $56.01 | 1.1M |
| 2023-09-28 | 27.41 | $57.83 | 716148 |
| 2023-09-27 | 27.42 | $57.74 | 521200 |
| 2023-09-26 | 27.42 | $56.30 | 441727 |
| 2023-09-25 | 28.28 | $56.63 | 450936 |
| 2023-09-22 | 29.18 | $55.24 | 265700 |
| 2023-09-21 | 30.30 | $55.41 | 337445 |
| 2023-09-20 | 31.41 | $56.36 | 300639 |
| 2023-09-19 | 31.95 | $57.43 | 387500 |
| 2023-09-18 | 32.11 | $57.26 | 410235 |
| 2023-09-15 | 32.24 | $57.20 | 3.3M |
| 2023-09-14 | 32.57 | $58.00 | 553433 |
| 2023-09-13 | 32.30 | $56.99 | 464631 |
| 2023-09-12 | 32.19 | $57.40 | 388700 |
| 2023-09-11 | 32.18 | $56.15 | 555800 |
| 2023-09-08 | 32.16 | $57.00 | 376157 |
| 2023-09-07 | 32.26 | $55.94 | 497518 |
| 2023-09-06 | 32.71 | $55.55 | 429200 |
| 2023-09-05 | 33.04 | $55.76 | 563700 |
| 2023-09-01 | 33.25 | $56.88 | 381600 |
| 2023-08-31 | 33.21 | $55.84 | 472400 |
| 2023-08-30 | 33.35 | $56.21 | 404807 |
| 2023-08-29 | 33.62 | $55.69 | 395901 |
| 2023-08-28 | 33.96 | $55.45 | 557614 |
| 2023-08-25 | 34.37 | $55.46 | 639800 |
| 2023-08-24 | 34.90 | $54.55 | 554526 |
| 2023-08-23 | 35.58 | $55.13 | 314816 |
| 2023-08-22 | 36.30 | $55.12 | 303204 |
| 2023-08-21 | 36.62 | $55.81 | 458852 |
| 2023-08-18 | 36.84 | $55.03 | 415900 |
| 2023-08-17 | 37.37 | $54.62 | 443600 |
| 2023-08-16 | 37.52 | $54.63 | 431100 |
| 2023-08-15 | 37.57 | $54.87 | 440000 |
| 2023-08-14 | 37.64 | $55.59 | 414500 |
| 2023-08-11 | 37.56 | $56.05 | 414831 |
| 2023-08-10 | 37.36 | $54.81 | 539200 |
| 2023-08-09 | 37.14 | $56.16 | 737200 |
| 2023-08-08 | 36.31 | $55.47 | 991939 |
| 2023-08-07 | 35.60 | $54.72 | 840316 |
| 2023-08-04 | 34.98 | $53.57 | 919627 |
| 2023-08-03 | 34.54 | $52.15 | 443949 |
| 2023-08-02 | 34.34 | $51.26 | 516500 |
| 2023-08-01 | 34.36 | $51.20 | 901729 |
| 2023-07-31 | 34.12 | $53.35 | 721122 |
| 2023-07-28 | 32.95 | $52.58 | 479249 |
| 2023-07-27 | 31.89 | $51.45 | 688632 |
| 2023-07-26 | 30.85 | $51.07 | 577800 |
| 2023-07-25 | 29.94 | $51.28 | 603700 |
| 2023-07-24 | 28.98 | $50.68 | 1.1M |
| 2023-07-21 | 28.12 | $49.25 | 589015 |
| 2023-07-20 | 27.55 | $49.15 | 773900 |
| 2023-07-19 | 27.04 | $48.12 | 731100 |
| 2023-07-18 | 26.73 | $47.31 | 1.0M |
| 2023-07-17 | 26.53 | $46.21 | 611649 |
| 2023-07-14 | 26.75 | $45.38 | 648245 |
| 2023-07-13 | 26.86 | $47.09 | 810300 |
| 2023-07-12 | 26.04 | $47.14 | 455246 |
| 2023-07-11 | 25.46 | $46.66 | 439140 |
| 2023-07-10 | 25.07 | $45.63 | 720100 |
| 2023-07-07 | 25.04 | $45.02 | 843832 |
| 2023-07-06 | 25.01 | $44.32 | 524637 |
| 2023-07-05 | 25.12 | $45.29 | 871200 |
| 2023-07-03 | 24.47 | $45.25 | 344231 |
| 2023-06-30 | 23.60 | $45.29 | 607733 |
| 2023-06-29 | 22.59 | $45.71 | 704312 |
| 2023-06-28 | 21.57 | $45.14 | 1.1M |
| 2023-06-27 | 20.64 | $44.21 | 846200 |
| 2023-06-26 | 19.89 | $43.23 | 876605 |
| 2023-06-23 | 19.39 | $42.49 | 1.6M |
| 2023-06-22 | 19.17 | $43.00 | 1.1M |
| 2023-06-21 | 18.66 | $43.64 | 1.1M |
| 2023-06-20 | 17.65 | $43.43 | 2.2M |
| 2023-06-16 | 16.68 | $44.32 | 17.6M |
| 2023-06-15 | 15.67 | $42.80 | 1.3M |
| 2023-06-14 | 14.87 | $42.24 | 1.7M |
| 2023-06-13 | 14.32 | $41.93 | 1.3M |
| 2023-06-12 | 13.71 | $41.26 | 1.1M |
| 2023-06-09 | 13.49 | $41.77 | 646943 |
| 2023-06-08 | 13.20 | $41.30 | 840348 |
| 2023-06-07 | 13.03 | $41.63 | 896500 |
| 2023-06-06 | 12.22 | $41.12 | 831047 |
| 2023-06-05 | 11.61 | $40.43 | 1.9M |
| 2023-06-02 | 10.79 | $39.35 | 1.1M |
| 2023-06-01 | 10.87 | $37.92 | 1.0M |
| 2023-05-31 | 11.43 | $37.54 | 926800 |
| 2023-05-30 | 11.59 | $38.20 | 2.1M |
| 2023-05-26 | 11.92 | $39.40 | 604551 |
| 2023-05-25 | 11.74 | $39.75 | 452800 |
| 2023-05-24 | 11.69 | $40.23 | 1.0M |
| 2023-05-23 | 11.27 | $39.59 | 962800 |
| 2023-05-22 | 10.95 | $39.72 | 731100 |
| 2023-05-19 | 10.81 | $39.24 | 546306 |
| 2023-05-18 | 10.66 | $39.77 | 308200 |
| 2023-05-17 | 10.74 | $39.40 | 456217 |
| 2023-05-16 | 10.96 | $38.65 | 358716 |
| 2023-05-15 | 11.17 | $39.83 | 574900 |
| 2023-05-12 | 11.09 | $39.23 | 449614 |
| 2023-05-11 | 11.13 | $39.41 | 501700 |
| 2023-05-10 | 11.32 | $39.71 | 750000 |
| 2023-05-09 | 11.26 | $39.71 | 994600 |
| 2023-05-08 | 11.25 | $39.70 | 757800 |
| 2023-05-05 | 11.13 | $39.25 | 637637 |
| 2023-05-04 | 11.18 | $38.42 | 444100 |
| 2023-05-03 | 11.52 | $38.92 | 788624 |
| 2023-05-02 | 11.42 | $40.22 | 856510 |
| 2023-05-01 | 10.87 | $40.23 | 809101 |
| 2023-04-28 | 10.74 | $40.50 | 626014 |
| 2023-04-27 | 10.61 | $39.30 | 371341 |
| 2023-04-26 | 11.13 | $38.90 | 335300 |
| 2023-04-25 | 11.65 | $39.00 | 291985 |
| 2023-04-24 | 12.21 | $40.23 | 377800 |
| 2023-04-21 | 12.63 | $39.52 | 609000 |
| 2023-04-20 | 13.07 | $39.40 | 465034 |
| 2023-04-19 | 13.67 | $40.01 | 460109 |
| 2023-04-18 | 14.36 | $40.81 | 298100 |
| 2023-04-17 | 14.86 | $40.16 | 510902 |
| 2023-04-14 | 15.40 | $41.13 | 473425 |
| 2023-04-13 | 16.09 | $40.73 | 475100 |
| 2023-04-12 | 16.92 | $39.87 | 523324 |
| 2023-04-11 | 17.60 | $40.13 | 555443 |
| 2023-04-10 | 18.26 | $39.59 | 837200 |
| 2023-04-06 | 18.88 | $39.47 | 530553 |
| 2023-04-05 | 19.40 | $39.79 | 615800 |
| 2023-04-04 | 19.95 | $39.20 | 776800 |
| 2023-04-03 | 20.43 | $39.80 | 1.3M |
| 2023-03-31 | 21.21 | $38.50 | 731300 |
| 2023-03-30 | 21.29 | $38.20 | 397439 |
| 2023-03-29 | 21.28 | $38.53 | 325000 |
| 2023-03-28 | 21.30 | $38.07 | 397200 |
| 2023-03-27 | 21.17 | $37.91 | 637100 |
| 2023-03-24 | 20.91 | $37.04 | 894233 |
| 2023-03-23 | 20.15 | $36.07 | 866600 |
| 2023-03-22 | 19.42 | $35.92 | 573724 |
| 2023-03-21 | 18.75 | $37.05 | 568300 |
| 2023-03-20 | 18.19 | $36.37 | 848700 |
| 2023-03-17 | 17.22 | $35.32 | 1.7M |
| 2023-03-16 | 16.17 | $35.89 | 1.3M |
| 2023-03-15 | 14.83 | $36.04 | 1.4M |
| 2023-03-14 | 13.60 | $38.14 | 998112 |
| 2023-03-13 | 12.91 | $38.83 | 824300 |
| 2023-03-10 | 12.34 | $40.37 | 557421 |
| 2023-03-09 | 12.30 | $41.62 | 583700 |
| 2023-03-08 | 12.76 | $42.33 | 677800 |
| 2023-03-07 | 13.39 | $43.38 | 448000 |
| 2023-03-06 | 13.65 | $43.68 | 515868 |
| 2023-03-03 | 13.77 | $43.97 | 937400 |
| 2023-03-02 | 13.90 | $43.63 | 941948 |
| 2023-03-01 | 14.21 | $42.63 | 1.1M |
| 2023-02-28 | 14.82 | $42.20 | 1.1M |
| 2023-02-27 | 15.47 | $41.87 | 1.2M |
| 2023-02-24 | 16.15 | $42.70 | 2.7M |
| 2023-02-23 | 16.87 | $39.61 | 804200 |
| 2023-02-22 | 16.53 | $38.73 | 529829 |
| 2023-02-21 | 15.88 | $38.75 | 687200 |
| 2023-02-17 | 15.35 | $39.57 | 503446 |
| 2023-02-16 | 14.96 | $40.86 | 479700 |
| 2023-02-15 | 15.01 | $41.15 | 636402 |
| 2023-02-14 | 14.85 | $41.40 | 455500 |
| 2023-02-13 | 14.93 | $41.75 | 321400 |
| 2023-02-10 | 15.28 | $42.49 | 812240 |
| 2023-02-09 | 15.64 | $40.40 | 754328 |
| 2023-02-08 | 15.35 | $40.56 | 1.6M |
| 2023-02-07 | 15.05 | $41.49 | 822441 |
| 2023-02-06 | 14.61 | $40.15 | 606400 |
| 2023-02-03 | 14.02 | $40.77 | 662100 |
| 2023-02-02 | 13.61 | $41.19 | 598622 |
| 2023-02-01 | 13.17 | $42.04 | 691479 |
| 2023-01-31 | 12.80 | $42.73 | 1.0M |
| 2023-01-30 | 12.49 | $42.50 | 1.1M |
| 2023-01-27 | 12.42 | $43.16 | 2.3M |
| 2023-01-26 | 12.36 | $47.83 | 459800 |
| 2023-01-25 | 12.12 | $47.04 | 714000 |
| 2023-01-24 | 12.13 | $47.20 | 742513 |
| 2023-01-23 | 11.88 | $47.19 | 793137 |
| 2023-01-20 | 11.55 | $47.32 | 665731 |
| 2023-01-19 | 11.30 | $46.96 | 967978 |
| 2023-01-18 | 11.21 | $45.49 | 785500 |
| 2023-01-17 | 10.94 | $46.19 | 564600 |
| 2023-01-13 | 10.96 | $45.64 | 1.5M |
| 2023-01-12 | 11.22 | $44.93 | 885233 |
| 2023-01-11 | 11.76 | $43.42 | 676000 |
| 2023-01-10 | 11.82 | $42.94 | 541532 |
| 2023-01-09 | 11.76 | $42.99 | 554800 |
| 2023-01-06 | 11.80 | $42.08 | 354334 |
| 2023-01-05 | 11.53 | $41.06 | 479624 |
| 2023-01-04 | 10.71 | $40.95 | 429820 |
| 2023-01-03 | 9.98 | $41.47 | 580100 |
| 2022-12-30 | 9.33 | $43.51 | 382400 |
| 2022-12-29 | 9.19 | $43.35 | 331300 |
| 2022-12-28 | 9.01 | $42.06 | 424500 |
| 2022-12-27 | 8.92 | $43.70 | 375100 |
| 2022-12-23 | 9.19 | $43.50 | 714500 |
| 2022-12-22 | 9.39 | $41.79 | 751000 |
| 2022-12-21 | 9.45 | $43.26 | 423600 |
| 2022-12-20 | 9.87 | $42.38 | 322700 |
| 2022-12-19 | 10.21 | $42.11 | 522413 |
| 2022-12-16 | 10.60 | $43.17 | 1.6M |
| 2022-12-15 | 10.72 | $43.32 | 524100 |
| 2022-12-14 | 11.02 | $43.15 | 519200 |
| 2022-12-13 | 11.59 | $43.23 | 684741 |
| 2022-12-12 | 12.09 | $42.14 | 662200 |
| 2022-12-09 | 12.10 | $40.34 | 702149 |
| 2022-12-08 | 11.64 | $40.69 | 615747 |
| 2022-12-07 | 11.28 | $41.29 | 860222 |
| 2022-12-06 | 11.10 | $42.19 | 533834 |
| 2022-12-05 | 11.08 | $43.25 | 687434 |
| 2022-12-02 | 11.45 | $44.65 | 588500 |
| 2022-12-01 | 11.73 | $44.69 | 341903 |
| 2022-11-30 | 11.93 | $45.38 | 540400 |
| 2022-11-29 | 12.39 | $44.68 | 706325 |
| 2022-11-28 | 12.80 | $44.53 | 452000 |
| 2022-11-25 | 13.35 | $46.26 | 322247 |
| 2022-11-23 | 13.63 | $44.58 | 610311 |
| 2022-11-22 | 14.34 | $46.15 | 451800 |
| 2022-11-21 | 14.94 | $44.44 | 672802 |
| 2022-11-18 | 15.50 | $45.70 | 519100 |
| 2022-11-17 | 16.31 | $46.06 | 478242 |
| 2022-11-16 | 16.59 | $46.39 | 621300 |
| 2022-11-15 | 16.89 | $47.28 | 647432 |
| 2022-11-14 | 16.90 | $46.64 | 595525 |
| 2022-11-11 | 16.70 | $48.13 | 897300 |
| 2022-11-10 | 16.62 | $46.45 | 678600 |
| 2022-11-09 | 16.78 | $45.57 | 596822 |
| 2022-11-08 | 17.04 | $48.02 | 549500 |
| 2022-11-07 | 16.49 | $48.64 | 528215 |
| 2022-11-04 | 15.85 | $48.81 | 918300 |
| 2022-11-03 | 15.33 | $46.57 | 1.2M |
| 2022-11-02 | 15.04 | $44.23 | 604919 |
| 2022-11-01 | 15.09 | $45.26 | 610546 |
| 2022-10-31 | 14.81 | $45.11 | 626210 |
| 2022-10-28 | 14.78 | $43.63 | 380215 |
| 2022-10-27 | 14.87 | $44.14 | 695900 |
| 2022-10-26 | 14.59 | $44.45 | 588234 |
| 2022-10-25 | 14.42 | $43.86 | 786721 |
| 2022-10-24 | 14.71 | $43.53 | 536000 |
| 2022-10-21 | 14.70 | $44.02 | 411372 |
| 2022-10-20 | 14.92 | $42.60 | 520500 |
| 2022-10-19 | 15.16 | $42.53 | 551000 |
| 2022-10-18 | 15.86 | $41.16 | 621212 |
| 2022-10-17 | 16.59 | $40.80 | 678800 |
| 2022-10-14 | 17.07 | $40.00 | 627441 |
| 2022-10-13 | 17.58 | $43.02 | 534623 |
| 2022-10-12 | 18.19 | $41.16 | 466700 |
| 2022-10-11 | 18.31 | $40.76 | 693323 |
| 2022-10-10 | 18.46 | $41.85 | 1.2M |
| 2022-10-07 | 19.02 | $42.47 | 1.6M |
| 2022-10-06 | 19.94 | $42.84 | 558303 |
| 2022-10-05 | 20.93 | $42.78 | 389218 |
| 2022-10-04 | 21.91 | $41.93 | 967739 |
| 2022-10-03 | 22.62 | $40.50 | 985600 |
| 2022-09-30 | 22.96 | $38.43 | 755035 |
| 2022-09-29 | 22.61 | $38.63 | 387927 |
| 2022-09-28 | 22.03 | $39.02 | 628800 |
| 2022-09-27 | 21.41 | $36.83 | 583400 |
| 2022-09-26 | 20.04 | $36.14 | 779211 |
| 2022-09-23 | 18.59 | $37.62 | 881711 |
| 2022-09-22 | 17.24 | $40.25 | 510000 |
| 2022-09-21 | 16.46 | $41.26 | 425200 |
| 2022-09-20 | 15.90 | $42.34 | 626228 |
| 2022-09-19 | 15.40 | $43.27 | 611817 |
| 2022-09-16 | 14.99 | $43.30 | 1.7M |
| 2022-09-15 | 14.62 | $43.92 | 773600 |
| 2022-09-14 | 14.53 | $45.00 | 700800 |
| 2022-09-13 | 14.57 | $43.25 | 736013 |
| 2022-09-12 | 14.61 | $45.70 | 556788 |
| 2022-09-09 | 15.33 | $45.71 | 506226 |
| 2022-09-08 | 16.04 | $44.46 | 490338 |
| 2022-09-07 | 16.28 | $43.90 | 695725 |
| 2022-09-06 | 16.47 | $44.69 | 711900 |
| 2022-09-02 | 17.10 | $46.24 | 845517 |
| 2022-09-01 | 17.74 | $46.83 | 1.5M |
| 2022-08-31 | 18.19 | $49.96 | 1.0M |
| 2022-08-30 | 18.18 | $49.12 | 1.0M |
| 2022-08-29 | 17.75 | $50.49 | 495549 |
| 2022-08-26 | 16.76 | $50.13 | 446528 |
| 2022-08-25 | 15.84 | $50.71 | 466504 |
| 2022-08-24 | 14.94 | $49.83 | 663653 |
| 2022-08-23 | 14.20 | $48.55 | 772539 |
| 2022-08-22 | 13.43 | $48.70 | 1.1M |
| 2022-08-19 | 12.77 | $48.67 | 775000 |
| 2022-08-18 | 11.85 | $49.62 | 1.4M |
| 2022-08-17 | 10.89 | $47.64 | 1.1M |
| 2022-08-16 | 10.34 | $46.18 | 677000 |
| 2022-08-15 | 10.10 | $45.99 | 1.4M |
| 2022-08-12 | 9.84 | $46.01 | 853605 |
| 2022-08-11 | 9.87 | $45.44 | 1.1M |
| 2022-08-10 | 10.10 | $44.40 | 666300 |
| 2022-08-09 | 10.48 | $44.37 | 830900 |
| 2022-08-08 | 10.73 | $44.30 | 569808 |
| 2022-08-05 | 10.98 | $44.71 | 721935 |
| 2022-08-04 | 11.54 | $42.05 | 2.0M |
| 2022-08-03 | 11.93 | $43.36 | 601547 |
| 2022-08-02 | 12.46 | $44.09 | 509715 |
| 2022-08-01 | 12.75 | $44.08 | 568372 |
| 2022-07-29 | 13.07 | $44.86 | 629705 |
| 2022-07-28 | 12.98 | $44.44 | 616746 |
| 2022-07-27 | 13.06 | $43.26 | 480100 |
| 2022-07-26 | 13.66 | $41.40 | 402600 |
| 2022-07-25 | 14.17 | $41.46 | 758300 |
| 2022-07-22 | 14.43 | $39.82 | 419331 |
| 2022-07-21 | 14.60 | $41.04 | 563027 |
| 2022-07-20 | 15.00 | $41.86 | 639219 |
| 2022-07-19 | 15.41 | $41.09 | 684811 |
| 2022-07-18 | 15.85 | $42.26 | 830945 |
| 2022-07-15 | 16.67 | $41.01 | 699000 |
| 2022-07-14 | 17.17 | $40.35 | 433400 |
| 2022-07-13 | 17.18 | $40.68 | 465041 |
| 2022-07-12 | 17.19 | $38.98 | 505400 |
| 2022-07-11 | 16.70 | $39.39 | 699800 |
| 2022-07-08 | 16.27 | $39.46 | 621642 |
| 2022-07-07 | 15.89 | $39.21 | 900225 |
| 2022-07-06 | 15.49 | $37.90 | 722800 |
| 2022-07-05 | 14.82 | $38.38 | 1.5M |
| 2022-07-01 | 14.21 | $39.78 | 1.2M |
| 2022-06-30 | 13.92 | $38.50 | 995446 |
| 2022-06-29 | 13.49 | $39.46 | 741630 |
| 2022-06-28 | 13.20 | $40.90 | 682382 |
| 2022-06-27 | 13.19 | $40.67 | 949444 |
| 2022-06-24 | 12.86 | $38.07 | 2.0M |
| 2022-06-23 | 12.01 | $36.52 | 1.9M |
| 2022-06-22 | 10.99 | $37.95 | 2.3M |
| 2022-06-21 | 9.97 | $39.28 | 831198 |
| 2022-06-17 | 9.42 | $38.87 | 2.6M |
| 2022-06-16 | 8.84 | $41.90 | 988500 |
| 2022-06-15 | 8.96 | $44.80 | 839600 |
| 2022-06-14 | 9.39 | $44.44 | 584826 |
| 2022-06-13 | 9.74 | $44.71 | 828116 |
| 2022-06-10 | 10.01 | $47.04 | 565123 |
| 2022-06-09 | 9.54 | $48.35 | 760100 |
| 2022-06-08 | 8.63 | $48.69 | 953341 |
| 2022-06-07 | 7.67 | $47.87 | 1.4M |
| 2022-06-06 | 7.17 | $46.62 | 641500 |
| 2022-06-03 | 6.93 | $45.65 | 565136 |
| 2022-06-02 | 6.97 | $44.29 | 489500 |
| 2022-06-01 | 7.26 | $44.84 | 999023 |
| 2022-05-31 | 7.41 | $43.67 | 961300 |
| 2022-05-27 | 7.57 | $45.20 | 728200 |
| 2022-05-26 | 7.33 | $44.49 | 531407 |
| 2022-05-25 | 7.08 | $44.03 | 471432 |
| 2022-05-24 | 7.13 | $43.02 | 485600 |
| 2022-05-23 | 7.41 | $43.14 | 700100 |
| 2022-05-20 | 7.68 | $41.99 | 573640 |
| 2022-05-19 | 7.90 | $40.99 | 678323 |
| 2022-05-18 | 8.02 | $40.71 | 528500 |
| 2022-05-17 | 8.31 | $42.11 | 471700 |
| 2022-05-16 | 8.64 | $41.12 | 842325 |
| 2022-05-13 | 9.03 | $40.69 | 881036 |
| 2022-05-12 | 9.31 | $39.37 | 897700 |
| 2022-05-11 | 9.29 | $39.93 | 848800 |
| 2022-05-10 | 9.64 | $39.75 | 1.3M |
| 2022-05-09 | 9.82 | $39.33 | 1.3M |
| 2022-05-06 | 10.20 | $43.21 | 743200 |
| 2022-05-05 | 9.99 | $43.08 | 1.0M |
| 2022-05-04 | 9.76 | $44.41 | 835912 |
| 2022-05-03 | 9.74 | $41.29 | 763728 |
| 2022-05-02 | 10.16 | $39.75 | 1.1M |
| 2022-04-29 | 10.17 | $40.21 | 499637 |
| 2022-04-28 | 10.53 | $42.16 | 634600 |
| 2022-04-27 | 10.90 | $40.48 | 470800 |
| 2022-04-26 | 10.85 | $40.82 | 1.4M |
| 2022-04-25 | 11.00 | $42.00 | 1.4M |
| 2022-04-22 | 11.02 | $42.99 | 995747 |
| 2022-04-21 | 11.55 | $44.61 | 1.2M |
| 2022-04-20 | 11.40 | $47.00 | 1.2M |
| 2022-04-19 | 10.68 | $45.70 | 747100 |
| 2022-04-18 | 10.33 | $45.00 | 773204 |
| 2022-04-14 | 10.08 | $44.79 | 667800 |
| 2022-04-13 | 9.97 | $44.93 | 951489 |
| 2022-04-12 | 9.87 | $44.10 | 839906 |
| 2022-04-11 | 9.76 | $43.95 | 642146 |
| 2022-04-08 | 9.91 | $45.72 | 841336 |
| 2022-04-07 | 9.86 | $45.33 | 479800 |
| 2022-04-06 | 9.93 | $43.76 | 495900 |
| 2022-04-05 | 10.23 | $43.42 | 906000 |
| 2022-04-04 | 10.54 | $45.11 | 450100 |
| 2022-04-01 | 10.35 | $45.60 | 587700 |
| 2022-03-31 | 10.29 | $44.73 | 1.3M |
| 2022-03-30 | 10.18 | $47.36 | 1.4M |
| 2022-03-29 | 9.27 | $49.06 | 1.1M |
| 2022-03-28 | 8.61 | $48.58 | 1.2M |
| 2022-03-25 | 7.69 | $49.48 | 2.1M |
| 2022-03-24 | 6.71 | $46.01 | 833522 |
| 2022-03-23 | 6.54 | $44.78 | 568526 |
| 2022-03-22 | 6.63 | $44.63 | 709600 |
| 2022-03-21 | 6.85 | $44.49 | 539816 |
| 2022-03-18 | 7.17 | $43.49 | 1.3M |
| 2022-03-17 | 7.34 | $43.74 | 724000 |
| 2022-03-16 | 7.52 | $42.26 | 586837 |
| 2022-03-15 | 7.41 | $42.01 | 641700 |
| 2022-03-14 | 7.19 | $42.24 | 805900 |
| 2022-03-11 | 7.13 | $42.49 | 660100 |
| 2022-03-10 | 7.41 | $43.93 | 709501 |
| 2022-03-09 | 7.58 | $44.05 | 1.3M |
| 2022-03-08 | 7.82 | $44.86 | 2.6M |
| 2022-03-07 | 7.56 | $43.45 | 1.6M |
| 2022-03-04 | 7.86 | $43.10 | 878221 |
| 2022-03-03 | 8.25 | $42.03 | 582400 |
| 2022-03-02 | 8.53 | $42.62 | 825792 |
| 2022-03-01 | 8.86 | $42.58 | 690500 |
| 2022-02-28 | 9.10 | $41.23 | 927915 |
| 2022-02-25 | 8.98 | $40.15 | 1.0M |
| 2022-02-24 | 8.40 | $38.15 | 1.9M |
| 2022-02-23 | 7.79 | $40.33 | 761100 |
| 2022-02-22 | 7.91 | $40.83 | 859707 |
| 2022-02-18 | 8.05 | $40.57 | 377911 |
| 2022-02-17 | 8.12 | $41.20 | 488900 |
| 2022-02-16 | 8.38 | $41.16 | 404500 |
| 2022-02-15 | 8.64 | $41.05 | 448900 |
| 2022-02-14 | 8.64 | $41.31 | 435000 |
| 2022-02-11 | 8.89 | $43.18 | 793916 |
| 2022-02-10 | 9.33 | $41.38 | 791100 |
| 2022-02-09 | 9.52 | $40.65 | 414700 |
| 2022-02-08 | 9.30 | $39.63 | 869666 |
| 2022-02-07 | 9.06 | $43.05 | 715000 |
| 2022-02-04 | 9.40 | $44.12 | 395740 |
| 2022-02-03 | 9.32 | $43.83 | 516246 |
| 2022-02-02 | 9.33 | $45.23 | 851024 |
| 2022-02-01 | 8.80 | $45.31 | 1.3M |
| 2022-01-31 | 8.41 | $42.62 | 433215 |
| 2022-01-28 | 8.63 | $42.49 | 316100 |
| 2022-01-27 | 9.00 | $41.92 | 404336 |
| 2022-01-26 | 9.39 | $41.61 | 867703 |
| 2022-01-25 | 9.80 | $41.15 | 1.1M |
| 2022-01-24 | 9.79 | $40.39 | 907527 |
| 2022-01-21 | 9.48 | $40.91 | 1.3M |
| 2022-01-20 | 9.56 | $42.86 | 925456 |
| 2022-01-19 | 9.89 | $43.05 | 554560 |
| 2022-01-18 | 10.30 | $43.48 | 643718 |
| 2022-01-14 | 10.69 | $44.11 | 562900 |
| 2022-01-13 | 11.09 | $44.34 | 899900 |
| 2022-01-12 | 11.33 | $43.86 | 928931 |
| 2022-01-11 | 11.85 | $44.32 | 1.1M |
| 2022-01-10 | 12.30 | $42.28 | 768609 |
| 2022-01-07 | 12.32 | $43.18 | 496605 |
| 2022-01-06 | 12.63 | $43.44 | 1.1M |
| 2022-01-05 | 13.06 | $43.24 | 958100 |
| 2022-01-04 | 13.51 | $44.97 | 1.3M |
| 2022-01-03 | 14.06 | $44.09 | 998426 |
| 2021-12-31 | 14.62 | $42.71 | 228800 |
| 2021-12-30 | 14.94 | $42.43 | 338900 |
| 2021-12-29 | 15.42 | $43.19 | 289300 |
| 2021-12-28 | 15.83 | $42.86 | 359910 |
| 2021-12-27 | 16.30 | $43.56 | 452300 |
| 2021-12-23 | 16.72 | $41.65 | 523444 |
| 2021-12-22 | 16.90 | $41.39 | 513443 |
| 2021-12-21 | 16.93 | $41.01 | 682309 |
| 2021-12-20 | 16.60 | $38.63 | 1.8M |
| 2021-12-17 | 16.24 | $42.45 | 3.1M |
| 2021-12-16 | 16.57 | $42.21 | 704346 |
| 2021-12-15 | 17.28 | $42.56 | 802804 |
| 2021-12-14 | 18.03 | $42.25 | 742532 |
| 2021-12-13 | 18.95 | $42.72 | 667303 |
| 2021-12-10 | 19.56 | $44.76 | 657329 |
| 2021-12-09 | 19.66 | $44.78 | 810800 |
| 2021-12-08 | 19.90 | $44.93 | 725824 |
| 2021-12-07 | 20.15 | $43.52 | 639700 |
| 2021-12-06 | 20.75 | $42.86 | 565600 |
| 2021-12-03 | 21.70 | $40.55 | 564318 |
| 2021-12-02 | 22.64 | $41.17 | 623933 |
| 2021-12-01 | 23.41 | $39.92 | 640427 |
| 2021-11-30 | 24.51 | $39.07 | 799600 |
| 2021-11-29 | 24.86 | $40.05 | 484400 |
| 2021-11-26 | 25.37 | $40.35 | 354033 |
| 2021-11-24 | 25.52 | $42.58 | 315300 |
| 2021-11-23 | 26.32 | $41.79 | 576400 |
| 2021-11-22 | 27.26 | $41.52 | 386914 |
| 2021-11-19 | 27.96 | $40.54 | 1.2M |
| 2021-11-18 | 28.56 | $42.41 | 420900 |
| 2021-11-17 | 29.81 | $42.93 | 519944 |
| 2021-11-16 | 31.32 | $44.07 | 703400 |
| 2021-11-15 | 32.83 | $44.37 | 406300 |
| 2021-11-12 | 34.42 | $43.45 | 556933 |
| 2021-11-11 | 35.76 | $45.37 | 1.4M |
| 2021-11-10 | 36.67 | $44.30 | 640701 |
| 2021-11-09 | 37.93 | $45.47 | 513200 |
| 2021-11-08 | 38.56 | $45.92 | 439221 |
| 2021-11-05 | 38.75 | $45.81 | 544400 |
| 2021-11-04 | 39.02 | $44.94 | 448900 |
| 2021-11-03 | 39.30 | $45.29 | 471400 |
| 2021-11-02 | 39.81 | $45.56 | 324200 |
| 2021-11-01 | 40.09 | $46.01 | 462900 |
| 2021-10-29 | 40.10 | $46.13 | 1.1M |
| 2021-10-28 | 40.22 | $44.54 | 475332 |
| 2021-10-27 | 40.82 | $43.05 | 350400 |
| 2021-10-26 | 41.51 | $44.49 | 708707 |
| 2021-10-25 | 41.51 | $44.57 | 1.0M |
| 2021-10-22 | 41.60 | $43.59 | 745901 |
| 2021-10-21 | 41.72 | $43.94 | 1.2M |
| 2021-10-20 | 41.85 | $44.54 | 1.4M |
| 2021-10-19 | 41.82 | $42.58 | 531505 |
| 2021-10-18 | 42.38 | $42.57 | 1.2M |
| 2021-10-15 | 42.79 | $42.49 | 587448 |
| 2021-10-14 | 43.08 | $42.89 | 576708 |
| 2021-10-13 | 43.44 | $42.43 | 1.2M |
| 2021-10-12 | 43.98 | $40.91 | 285803 |
| 2021-10-11 | 45.03 | $40.38 | 323700 |
| 2021-10-08 | 45.88 | $40.34 | 383726 |
| 2021-10-07 | 46.81 | $40.81 | 715400 |
| 2021-10-06 | 47.85 | $39.25 | 892229 |
| 2021-10-05 | 49.01 | $41.32 | 1.9M |
| 2021-10-04 | 49.28 | $40.96 | 1.1M |
| 2021-10-01 | 49.34 | $41.94 | 2.1M |
| 2021-09-30 | 49.41 | $41.00 | 1.3M |
| 2021-09-29 | 49.59 | $40.94 | 764404 |
| 2021-09-28 | 49.92 | $40.88 | 1.2M |
| 2021-09-27 | 50.22 | $40.41 | 1.2M |
| 2021-09-24 | 50.53 | $41.29 | 1.2M |
| 2021-09-23 | 50.47 | $42.62 | 636200 |
| 2021-09-22 | 50.01 | $42.05 | 1.4M |
| 2021-09-21 | 49.52 | $41.60 | 1.1M |
| 2021-09-20 | 49.15 | $41.00 | 1.4M |
| 2021-09-17 | 48.54 | $43.00 | 6.7M |
| 2021-09-16 | 47.41 | $42.17 | 1.7M |
| 2021-09-15 | 46.36 | $42.20 | 2.2M |
| 2021-09-14 | 45.04 | $41.39 | 1.0M |
| 2021-09-13 | 43.76 | $42.35 | 1.2M |
| 2021-09-10 | 42.50 | $39.33 | 1.3M |
| 2021-09-09 | 41.43 | $39.00 | 1.6M |
| 2021-09-08 | 40.37 | $37.87 | 1.5M |
| 2021-09-07 | 39.25 | $38.33 | 2.4M |
| 2021-09-03 | 38.27 | $36.75 | 1.6M |
| 2021-09-02 | 37.37 | $36.83 | 1.7M |
| 2021-09-01 | 36.45 | $35.39 | 944308 |
| 2021-08-31 | 35.66 | $34.23 | 1.2M |
| 2021-08-30 | 35.05 | $33.46 | 870002 |
| 2021-08-27 | 34.52 | $33.49 | 915800 |
| 2021-08-26 | 33.95 | $31.19 | 960633 |
| 2021-08-25 | 33.79 | $30.41 | 640402 |
| 2021-08-24 | 33.80 | $30.61 | 1.2M |
| 2021-08-23 | 33.82 | $30.00 | 555500 |
| 2021-08-20 | 33.94 | $28.58 | 585727 |
| 2021-08-19 | 34.31 | $28.18 | 719800 |
| 2021-08-18 | 34.85 | $28.74 | 246448 |
| 2021-08-17 | 34.87 | $29.54 | 352704 |
| 2021-08-16 | 34.79 | $29.38 | 268909 |
| 2021-08-13 | 34.71 | $29.77 | 311743 |
| 2021-08-12 | 34.36 | $30.00 | 300300 |
| 2021-08-11 | 33.95 | $30.09 | 218600 |
| 2021-08-10 | 33.53 | $29.82 | 248847 |
| 2021-08-09 | 32.84 | $29.92 | 428917 |
| 2021-08-06 | 32.14 | $30.25 | 1.1M |
| 2021-08-05 | 31.39 | $27.42 | 266970 |
| 2021-08-04 | 30.96 | $26.76 | 302706 |
| 2021-08-03 | 30.63 | $27.94 | 370900 |
| 2021-08-02 | 30.26 | $27.89 | 376242 |
| 2021-07-30 | 29.49 | $28.11 | 293200 |
| 2021-07-29 | 28.73 | $28.36 | 410300 |
| 2021-07-28 | 27.83 | $28.09 | 255000 |
| 2021-07-27 | 26.93 | $27.09 | 262621 |
| 2021-07-26 | 26.08 | $27.54 | 162600 |
| 2021-07-23 | 25.18 | $26.43 | 259900 |
| 2021-07-22 | 24.37 | $26.04 | 311100 |
| 2021-07-21 | 23.43 | $26.78 | 202200 |
| 2021-07-20 | 22.43 | $25.37 | 268300 |
| 2021-07-19 | 21.44 | $25.28 | 529201 |
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