Is iShares MSCI Switzerland ETF (EWL) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Switzerland ETF (EWL) research center and poll results.
AMEX : EWL
iShares MSCI Switzerland ETF
$63.18 USD
$0.19 (0.3%)
- Volume
- 314.51K
- Average Volume
- 480.45K
- Market Capitalization
- $1.69B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $65.53
- Year Low
- $51.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
62.71
2026-07-17
Close Price
$63.18
Vol: 319928
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
37.68
Average
49.53
Maximum
63.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.71 | $63.18 | 319928 |
| 2026-07-16 | 62.63 | $62.99 | 242838 |
| 2026-07-15 | 62.57 | $63.35 | 281700 |
| 2026-07-14 | 62.49 | $62.42 | 758920 |
| 2026-07-13 | 62.51 | $62.42 | 285015 |
| 2026-07-10 | 62.53 | $62.93 | 152800 |
| 2026-07-09 | 62.44 | $62.97 | 2.2M |
| 2026-07-08 | 62.36 | $62.84 | 399528 |
| 2026-07-07 | 62.27 | $63.41 | 232408 |
| 2026-07-06 | 62.15 | $63.70 | 274500 |
| 2026-07-02 | 62.05 | $63.98 | 548225 |
| 2026-07-01 | 61.90 | $62.50 | 246500 |
| 2026-06-30 | 61.86 | $62.85 | 271300 |
| 2026-06-29 | 61.82 | $63.25 | 253912 |
| 2026-06-26 | 61.81 | $62.40 | 327300 |
| 2026-06-25 | 61.84 | $62.80 | 344527 |
| 2026-06-24 | 61.85 | $62.19 | 316108 |
| 2026-06-23 | 61.88 | $61.48 | 259000 |
| 2026-06-22 | 61.94 | $61.25 | 229500 |
| 2026-06-18 | 62.02 | $61.33 | 237419 |
| 2026-06-17 | 62.07 | $61.49 | 309500 |
| 2026-06-16 | 62.08 | $61.93 | 246044 |
| 2026-06-15 | 62.07 | $61.68 | 572888 |
| 2026-06-12 | 62.05 | $62.72 | 364453 |
| 2026-06-11 | 62.00 | $62.91 | 533310 |
| 2026-06-10 | 61.94 | $61.08 | 431100 |
| 2026-06-09 | 61.96 | $61.43 | 668240 |
| 2026-06-08 | 61.97 | $60.93 | 627833 |
| 2026-06-05 | 62.01 | $61.01 | 289400 |
| 2026-06-04 | 62.01 | $61.86 | 447600 |
| 2026-06-03 | 62.05 | $60.90 | 337812 |
| 2026-06-02 | 62.06 | $61.76 | 504237 |
| 2026-06-01 | 61.98 | $61.99 | 605900 |
| 2026-05-29 | 61.95 | $63.13 | 664213 |
| 2026-05-28 | 61.86 | $62.85 | 720129 |
| 2026-05-27 | 61.71 | $63.07 | 465316 |
| 2026-05-26 | 61.59 | $62.87 | 275235 |
| 2026-05-22 | 61.50 | $62.64 | 353607 |
| 2026-05-21 | 61.45 | $62.85 | 453810 |
| 2026-05-20 | 61.36 | $62.30 | 514600 |
| 2026-05-19 | 61.31 | $61.61 | 497347 |
| 2026-05-18 | 61.27 | $61.88 | 837727 |
| 2026-05-15 | 61.30 | $61.13 | 308439 |
| 2026-05-14 | 61.36 | $61.78 | 413005 |
| 2026-05-13 | 61.33 | $61.76 | 273500 |
| 2026-05-12 | 61.32 | $61.48 | 193112 |
| 2026-05-11 | 61.34 | $61.52 | 1.6M |
| 2026-05-08 | 61.33 | $61.80 | 257700 |
| 2026-05-07 | 61.27 | $61.10 | 422100 |
| 2026-05-06 | 61.25 | $62.50 | 381330 |
| 2026-05-05 | 61.15 | $61.11 | 350700 |
| 2026-05-04 | 61.04 | $60.32 | 573239 |
| 2026-05-01 | 60.99 | $61.28 | 909137 |
| 2026-04-30 | 60.88 | $61.37 | 953100 |
| 2026-04-29 | 60.78 | $59.81 | 357500 |
| 2026-04-28 | 60.73 | $60.75 | 322325 |
| 2026-04-27 | 60.57 | $61.06 | 241100 |
| 2026-04-24 | 60.37 | $61.56 | 448904 |
| 2026-04-23 | 60.16 | $61.16 | 424435 |
| 2026-04-22 | 60.01 | $61.13 | 684700 |
| 2026-04-21 | 59.82 | $60.83 | 1.0M |
| 2026-04-20 | 59.65 | $62.49 | 344100 |
| 2026-04-17 | 59.34 | $62.44 | 453001 |
| 2026-04-16 | 59.09 | $61.11 | 292500 |
| 2026-04-15 | 58.93 | $61.63 | 344900 |
| 2026-04-14 | 58.83 | $61.86 | 385623 |
| 2026-04-13 | 58.71 | $61.26 | 588300 |
| 2026-04-10 | 58.58 | $60.70 | 1.9M |
| 2026-04-09 | 58.51 | $60.55 | 898705 |
| 2026-04-08 | 58.49 | $60.64 | 677024 |
| 2026-04-07 | 58.47 | $58.93 | 1.3M |
| 2026-04-06 | 58.58 | $59.32 | 1.5M |
| 2026-04-02 | 58.67 | $58.95 | 579900 |
| 2026-04-01 | 58.77 | $59.50 | 1.7M |
| 2026-03-31 | 58.92 | $58.81 | 1.5M |
| 2026-03-30 | 59.09 | $57.52 | 911644 |
| 2026-03-27 | 59.40 | $56.98 | 805300 |
| 2026-03-26 | 59.80 | $57.30 | 1.0M |
| 2026-03-25 | 60.17 | $58.20 | 887400 |
| 2026-03-24 | 60.50 | $57.32 | 839400 |
| 2026-03-23 | 60.88 | $57.43 | 3.0M |
| 2026-03-20 | 61.22 | $56.31 | 1.9M |
| 2026-03-19 | 61.62 | $57.54 | 1.1M |
| 2026-03-18 | 61.96 | $57.86 | 1.0M |
| 2026-03-17 | 62.28 | $59.54 | 710794 |
| 2026-03-16 | 62.52 | $59.50 | 687332 |
| 2026-03-13 | 62.73 | $58.72 | 814448 |
| 2026-03-12 | 62.97 | $59.36 | 765106 |
| 2026-03-11 | 63.17 | $60.09 | 1.1M |
| 2026-03-10 | 63.33 | $60.24 | 1.4M |
| 2026-03-09 | 63.49 | $61.01 | 1.7M |
| 2026-03-06 | 63.60 | $61.14 | 1.1M |
| 2026-03-05 | 63.65 | $61.05 | 1.3M |
| 2026-03-04 | 63.72 | $62.56 | 662734 |
| 2026-03-03 | 63.69 | $62.21 | 1.4M |
| 2026-03-02 | 63.69 | $63.59 | 707600 |
| 2026-02-27 | 63.59 | $65.08 | 585400 |
| 2026-02-26 | 63.45 | $64.63 | 745807 |
| 2026-02-25 | 63.27 | $64.85 | 300200 |
| 2026-02-24 | 63.15 | $64.82 | 409539 |
| 2026-02-23 | 62.97 | $64.31 | 510400 |
| 2026-02-20 | 62.80 | $64.38 | 521500 |
| 2026-02-19 | 62.61 | $64.16 | 355746 |
| 2026-02-18 | 62.43 | $64.26 | 500330 |
| 2026-02-17 | 62.22 | $64.44 | 496500 |
| 2026-02-13 | 62.03 | $63.79 | 385706 |
| 2026-02-12 | 61.86 | $63.46 | 517224 |
| 2026-02-11 | 61.73 | $63.24 | 356649 |
| 2026-02-10 | 61.58 | $63.43 | 564875 |
| 2026-02-09 | 61.44 | $63.45 | 421831 |
| 2026-02-06 | 61.30 | $63.09 | 392408 |
| 2026-02-05 | 61.15 | $62.24 | 534400 |
| 2026-02-04 | 61.05 | $62.47 | 610000 |
| 2026-02-03 | 60.96 | $61.89 | 953400 |
| 2026-02-02 | 60.89 | $62.25 | 632600 |
| 2026-01-30 | 60.79 | $61.54 | 534120 |
| 2026-01-29 | 60.71 | $62.22 | 529297 |
| 2026-01-28 | 60.61 | $61.05 | 759400 |
| 2026-01-27 | 60.57 | $62.57 | 571400 |
| 2026-01-26 | 60.47 | $61.19 | 402700 |
| 2026-01-23 | 60.44 | $60.87 | 582529 |
| 2026-01-22 | 60.42 | $60.59 | 439328 |
| 2026-01-21 | 60.38 | $60.49 | 735500 |
| 2026-01-20 | 60.34 | $60.16 | 463000 |
| 2026-01-16 | 60.30 | $60.51 | 410400 |
| 2026-01-15 | 60.22 | $60.52 | 613002 |
| 2026-01-14 | 60.14 | $60.87 | 404130 |
| 2026-01-13 | 60.05 | $60.17 | 277942 |
| 2026-01-12 | 59.96 | $60.63 | 387722 |
| 2026-01-09 | 59.86 | $60.58 | 277623 |
| 2026-01-08 | 59.75 | $60.21 | 302140 |
| 2026-01-07 | 59.62 | $60.31 | 376300 |
| 2026-01-06 | 59.49 | $60.55 | 967531 |
| 2026-01-05 | 59.37 | $60.43 | 672648 |
| 2026-01-02 | 59.24 | $60.34 | 836414 |
| 2025-12-31 | 59.13 | $59.96 | 455900 |
| 2025-12-30 | 59.03 | $60.17 | 268100 |
| 2025-12-29 | 58.89 | $60.35 | 425300 |
| 2025-12-26 | 58.76 | $60.54 | 371624 |
| 2025-12-24 | 58.61 | $60.53 | 159725 |
| 2025-12-23 | 58.45 | $60.40 | 245400 |
| 2025-12-22 | 58.25 | $59.93 | 142000 |
| 2025-12-19 | 58.09 | $59.57 | 526100 |
| 2025-12-18 | 57.89 | $59.47 | 534210 |
| 2025-12-17 | 57.74 | $58.84 | 462740 |
| 2025-12-16 | 57.62 | $59.02 | 325118 |
| 2025-12-15 | 57.51 | $59.06 | 489208 |
| 2025-12-12 | 57.44 | $58.37 | 480628 |
| 2025-12-11 | 57.41 | $58.49 | 587942 |
| 2025-12-10 | 57.39 | $58.38 | 1.9M |
| 2025-12-09 | 57.36 | $57.69 | 355300 |
| 2025-12-08 | 57.29 | $57.76 | 275412 |
| 2025-12-05 | 57.19 | $58.03 | 425400 |
| 2025-12-04 | 57.05 | $57.91 | 425900 |
| 2025-12-03 | 56.92 | $58.07 | 601500 |
| 2025-12-02 | 56.77 | $57.94 | 411400 |
| 2025-12-01 | 56.63 | $57.42 | 441700 |
| 2025-11-28 | 56.53 | $57.82 | 256800 |
| 2025-11-26 | 56.42 | $57.55 | 233235 |
| 2025-11-25 | 56.32 | $57.26 | 625805 |
| 2025-11-24 | 56.27 | $56.39 | 503700 |
| 2025-11-21 | 56.29 | $56.69 | 719600 |
| 2025-11-20 | 56.32 | $55.69 | 984100 |
| 2025-11-19 | 56.39 | $56.36 | 709900 |
| 2025-11-18 | 56.43 | $56.58 | 689500 |
| 2025-11-17 | 56.46 | $56.81 | 373512 |
| 2025-11-14 | 56.50 | $57.55 | 787200 |
| 2025-11-13 | 56.51 | $57.85 | 351000 |
| 2025-11-12 | 56.49 | $58.06 | 483307 |
| 2025-11-11 | 56.42 | $57.67 | 293700 |
| 2025-11-10 | 56.35 | $56.36 | 544613 |
| 2025-11-07 | 56.34 | $55.74 | 338300 |
| 2025-11-06 | 56.36 | $55.22 | 1.1M |
| 2025-11-05 | 56.41 | $55.40 | 292756 |
| 2025-11-04 | 56.49 | $55.06 | 548200 |
| 2025-11-03 | 56.56 | $55.12 | 253000 |
| 2025-10-31 | 56.64 | $55.36 | 296137 |
| 2025-10-30 | 56.71 | $55.60 | 210120 |
| 2025-10-29 | 56.74 | $55.66 | 308600 |
| 2025-10-28 | 56.75 | $56.17 | 235347 |
| 2025-10-27 | 56.71 | $56.94 | 181700 |
| 2025-10-24 | 56.59 | $57.12 | 186800 |
| 2025-10-23 | 56.44 | $57.17 | 117900 |
| 2025-10-22 | 56.28 | $57.14 | 297226 |
| 2025-10-21 | 56.15 | $57.11 | 280000 |
| 2025-10-20 | 56.05 | $57.68 | 274000 |
| 2025-10-17 | 55.95 | $57.78 | 419617 |
| 2025-10-16 | 55.82 | $57.47 | 454600 |
| 2025-10-15 | 55.71 | $56.64 | 431319 |
| 2025-10-14 | 55.64 | $56.33 | 696300 |
| 2025-10-13 | 55.60 | $56.08 | 141100 |
| 2025-10-10 | 55.57 | $56.10 | 365213 |
| 2025-10-09 | 55.55 | $56.36 | 247000 |
| 2025-10-08 | 55.54 | $56.83 | 338900 |
| 2025-10-07 | 55.48 | $56.55 | 178800 |
| 2025-10-06 | 55.45 | $56.72 | 233700 |
| 2025-10-03 | 55.43 | $56.66 | 588659 |
| 2025-10-02 | 55.41 | $56.25 | 254048 |
| 2025-10-01 | 55.38 | $55.94 | 628000 |
| 2025-09-30 | 55.34 | $55.24 | 549432 |
| 2025-09-29 | 55.31 | $54.57 | 652000 |
| 2025-09-26 | 55.35 | $54.26 | 543409 |
| 2025-09-25 | 55.40 | $53.86 | 590438 |
| 2025-09-24 | 55.47 | $54.51 | 367211 |
| 2025-09-23 | 55.50 | $55.24 | 371713 |
| 2025-09-22 | 55.49 | $55.57 | 180508 |
| 2025-09-19 | 55.49 | $55.26 | 194823 |
| 2025-09-18 | 55.48 | $55.21 | 256600 |
| 2025-09-17 | 55.49 | $55.29 | 319139 |
| 2025-09-16 | 55.47 | $55.48 | 362930 |
| 2025-09-15 | 55.42 | $55.56 | 158335 |
| 2025-09-12 | 55.36 | $55.65 | 342647 |
| 2025-09-11 | 55.29 | $56.12 | 237000 |
| 2025-09-10 | 55.19 | $55.62 | 252608 |
| 2025-09-09 | 55.10 | $56.02 | 308300 |
| 2025-09-08 | 54.96 | $56.33 | 657736 |
| 2025-09-05 | 54.82 | $56.25 | 372434 |
| 2025-09-04 | 54.69 | $55.71 | 438014 |
| 2025-09-03 | 54.56 | $55.08 | 317700 |
| 2025-09-02 | 54.48 | $54.67 | 311800 |
| 2025-08-29 | 54.41 | $55.33 | 241800 |
| 2025-08-28 | 54.26 | $55.33 | 293900 |
| 2025-08-27 | 54.13 | $55.24 | 184544 |
| 2025-08-26 | 54.05 | $55.11 | 233600 |
| 2025-08-25 | 54.00 | $54.97 | 166700 |
| 2025-08-22 | 53.96 | $55.64 | 274000 |
| 2025-08-21 | 53.93 | $54.94 | 131200 |
| 2025-08-20 | 53.94 | $55.52 | 278700 |
| 2025-08-19 | 53.98 | $54.90 | 563934 |
| 2025-08-18 | 53.98 | $54.35 | 212922 |
| 2025-08-15 | 53.99 | $54.50 | 180600 |
| 2025-08-14 | 53.99 | $54.10 | 174809 |
| 2025-08-13 | 54.00 | $54.20 | 164027 |
| 2025-08-12 | 54.02 | $53.81 | 241760 |
| 2025-08-11 | 54.03 | $53.20 | 264134 |
| 2025-08-08 | 54.11 | $53.60 | 222808 |
| 2025-08-07 | 54.16 | $53.68 | 506100 |
| 2025-08-06 | 54.25 | $52.98 | 699130 |
| 2025-08-05 | 54.37 | $53.48 | 954322 |
| 2025-08-04 | 54.44 | $53.31 | 1.6M |
| 2025-08-01 | 54.50 | $52.43 | 2.9M |
| 2025-07-31 | 54.62 | $52.72 | 591144 |
| 2025-07-30 | 54.75 | $53.48 | 552238 |
| 2025-07-29 | 54.82 | $54.12 | 298231 |
| 2025-07-28 | 54.86 | $54.16 | 753900 |
| 2025-07-25 | 54.88 | $55.16 | 222931 |
| 2025-07-24 | 54.84 | $55.12 | 862300 |
| 2025-07-23 | 54.77 | $56.20 | 397200 |
| 2025-07-22 | 54.67 | $54.96 | 223001 |
| 2025-07-21 | 54.60 | $54.51 | 609132 |
| 2025-07-18 | 54.51 | $54.48 | 295400 |
| 2025-07-17 | 54.44 | $54.36 | 292400 |
| 2025-07-16 | 54.40 | $54.55 | 940304 |
| 2025-07-15 | 54.36 | $54.18 | 327500 |
| 2025-07-14 | 54.41 | $54.71 | 196400 |
| 2025-07-11 | 54.49 | $54.70 | 629015 |
| 2025-07-10 | 54.53 | $55.45 | 293810 |
| 2025-07-09 | 54.54 | $55.28 | 179740 |
| 2025-07-08 | 54.55 | $54.82 | 242745 |
| 2025-07-07 | 54.59 | $54.53 | 240100 |
| 2025-07-03 | 54.64 | $54.90 | 529114 |
| 2025-07-02 | 54.67 | $55.27 | 224049 |
| 2025-07-01 | 54.66 | $54.98 | 228300 |
| 2025-06-30 | 54.69 | $54.81 | 294027 |
| 2025-06-27 | 54.71 | $54.63 | 334000 |
| 2025-06-26 | 54.72 | $54.26 | 361700 |
| 2025-06-25 | 54.74 | $53.75 | 373200 |
| 2025-06-24 | 54.81 | $54.32 | 443800 |
| 2025-06-23 | 54.85 | $53.46 | 587163 |
| 2025-06-20 | 54.91 | $52.68 | 637223 |
| 2025-06-18 | 55.03 | $53.25 | 264400 |
| 2025-06-17 | 55.13 | $53.42 | 385866 |
| 2025-06-16 | 55.21 | $53.77 | 459000 |
| 2025-06-13 | 55.24 | $55.22 | 312327 |
| 2025-06-12 | 55.18 | $56.27 | 328500 |
| 2025-06-11 | 55.01 | $55.43 | 676904 |
| 2025-06-10 | 54.90 | $55.67 | 356800 |
| 2025-06-09 | 54.79 | $55.62 | 524548 |
| 2025-06-06 | 54.69 | $55.64 | 159102 |
| 2025-06-05 | 54.59 | $55.47 | 449917 |
| 2025-06-04 | 54.52 | $55.56 | 182311 |
| 2025-06-03 | 54.46 | $55.03 | 312000 |
| 2025-06-02 | 54.44 | $55.54 | 711216 |
| 2025-05-30 | 54.39 | $55.18 | 687200 |
| 2025-05-29 | 54.31 | $54.90 | 556664 |
| 2025-05-28 | 54.25 | $54.62 | 2.0M |
| 2025-05-27 | 54.21 | $55.20 | 359549 |
| 2025-05-23 | 54.13 | $55.03 | 375900 |
| 2025-05-22 | 54.03 | $54.77 | 487600 |
| 2025-05-21 | 53.94 | $55.04 | 417300 |
| 2025-05-20 | 53.80 | $55.17 | 183143 |
| 2025-05-19 | 53.67 | $55.02 | 277000 |
| 2025-05-16 | 53.51 | $54.41 | 332141 |
| 2025-05-15 | 53.38 | $54.02 | 365700 |
| 2025-05-14 | 53.25 | $52.94 | 269300 |
| 2025-05-13 | 53.17 | $53.19 | 560900 |
| 2025-05-12 | 53.07 | $53.53 | 480914 |
| 2025-05-09 | 52.95 | $53.58 | 503911 |
| 2025-05-08 | 52.75 | $53.58 | 206831 |
| 2025-05-07 | 52.56 | $54.15 | 416328 |
| 2025-05-06 | 52.21 | $54.34 | 430600 |
| 2025-05-05 | 51.84 | $54.64 | 317417 |
| 2025-05-02 | 51.53 | $54.47 | 540243 |
| 2025-05-01 | 51.38 | $53.52 | 734800 |
| 2025-04-30 | 51.28 | $53.86 | 445200 |
| 2025-04-29 | 51.17 | $53.67 | 271705 |
| 2025-04-28 | 51.08 | $53.71 | 332837 |
| 2025-04-25 | 51.02 | $53.04 | 344047 |
| 2025-04-24 | 50.99 | $52.96 | 258731 |
| 2025-04-23 | 50.97 | $52.23 | 850300 |
| 2025-04-22 | 51.00 | $52.45 | 556321 |
| 2025-04-21 | 51.03 | $51.82 | 509125 |
| 2025-04-17 | 51.09 | $51.95 | 353400 |
| 2025-04-16 | 51.16 | $51.29 | 331839 |
| 2025-04-15 | 51.25 | $51.45 | 281008 |
| 2025-04-14 | 51.35 | $51.20 | 410601 |
| 2025-04-11 | 51.46 | $51.05 | 349600 |
| 2025-04-10 | 51.54 | $49.70 | 647300 |
| 2025-04-09 | 51.66 | $49.71 | 1.1M |
| 2025-04-08 | 51.79 | $47.12 | 818800 |
| 2025-04-07 | 52.03 | $47.04 | 2.9M |
| 2025-04-04 | 52.31 | $48.36 | 904432 |
| 2025-04-03 | 52.57 | $51.41 | 532800 |
| 2025-04-02 | 52.63 | $51.49 | 630119 |
| 2025-04-01 | 52.70 | $51.76 | 413200 |
| 2025-03-31 | 52.74 | $51.79 | 479800 |
| 2025-03-28 | 52.77 | $52.48 | 175800 |
| 2025-03-27 | 52.73 | $52.59 | 235849 |
| 2025-03-26 | 52.67 | $52.45 | 222631 |
| 2025-03-25 | 52.65 | $52.98 | 218538 |
| 2025-03-24 | 52.60 | $52.90 | 194200 |
| 2025-03-21 | 52.53 | $53.06 | 279926 |
| 2025-03-20 | 52.46 | $53.28 | 287500 |
| 2025-03-19 | 52.36 | $53.24 | 610500 |
| 2025-03-18 | 52.24 | $53.43 | 472207 |
| 2025-03-17 | 52.13 | $53.33 | 271750 |
| 2025-03-14 | 52.04 | $52.59 | 753600 |
| 2025-03-13 | 51.98 | $52.14 | 603800 |
| 2025-03-12 | 51.88 | $52.41 | 892009 |
| 2025-03-11 | 51.76 | $51.87 | 695800 |
| 2025-03-10 | 51.66 | $52.62 | 754337 |
| 2025-03-07 | 51.51 | $53.53 | 594931 |
| 2025-03-06 | 51.33 | $52.59 | 1.1M |
| 2025-03-05 | 51.22 | $52.86 | 484500 |
| 2025-03-04 | 51.05 | $52.71 | 734529 |
| 2025-03-03 | 50.87 | $52.30 | 524633 |
| 2025-02-28 | 50.74 | $51.73 | 414143 |
| 2025-02-27 | 50.65 | $51.33 | 191123 |
| 2025-02-26 | 50.57 | $52.03 | 429100 |
| 2025-02-25 | 50.45 | $51.97 | 335601 |
| 2025-02-24 | 50.34 | $51.54 | 422931 |
| 2025-02-21 | 50.21 | $51.62 | 199209 |
| 2025-02-20 | 50.07 | $51.29 | 161013 |
| 2025-02-19 | 49.92 | $50.86 | 433600 |
| 2025-02-18 | 49.80 | $51.31 | 352900 |
| 2025-02-14 | 49.59 | $51.41 | 184352 |
| 2025-02-13 | 49.38 | $51.40 | 743926 |
| 2025-02-12 | 49.14 | $50.22 | 247815 |
| 2025-02-11 | 48.94 | $50.05 | 147400 |
| 2025-02-10 | 48.75 | $49.90 | 355934 |
| 2025-02-07 | 48.57 | $49.59 | 299600 |
| 2025-02-06 | 48.44 | $49.97 | 255900 |
| 2025-02-05 | 48.29 | $50.21 | 378242 |
| 2025-02-04 | 48.10 | $49.51 | 351800 |
| 2025-02-03 | 47.94 | $49.24 | 451400 |
| 2025-01-31 | 47.77 | $49.57 | 585122 |
| 2025-01-30 | 47.59 | $50.02 | 303647 |
| 2025-01-29 | 47.40 | $49.59 | 213600 |
| 2025-01-28 | 47.24 | $49.71 | 317800 |
| 2025-01-27 | 47.08 | $49.84 | 336446 |
| 2025-01-24 | 46.91 | $48.83 | 185600 |
| 2025-01-23 | 46.79 | $48.79 | 259100 |
| 2025-01-22 | 46.64 | $48.44 | 294200 |
| 2025-01-21 | 46.51 | $48.35 | 489627 |
| 2025-01-17 | 46.39 | $47.17 | 487400 |
| 2025-01-16 | 46.39 | $47.11 | 268061 |
| 2025-01-15 | 46.39 | $46.60 | 842625 |
| 2025-01-14 | 46.42 | $46.33 | 196121 |
| 2025-01-13 | 46.46 | $46.16 | 478200 |
| 2025-01-10 | 46.54 | $46.41 | 242800 |
| 2025-01-08 | 46.59 | $47.00 | 925710 |
| 2025-01-07 | 46.65 | $46.87 | 331700 |
| 2025-01-06 | 46.71 | $46.52 | 428350 |
| 2025-01-03 | 46.80 | $46.26 | 331746 |
| 2025-01-02 | 46.88 | $45.85 | 513600 |
| 2024-12-31 | 46.99 | $45.96 | 553900 |
| 2024-12-30 | 47.09 | $46.20 | 276200 |
| 2024-12-27 | 47.19 | $46.34 | 205233 |
| 2024-12-26 | 47.26 | $46.62 | 532582 |
| 2024-12-24 | 47.29 | $46.47 | 520923 |
| 2024-12-23 | 47.33 | $46.30 | 301900 |
| 2024-12-20 | 47.38 | $45.92 | 633400 |
| 2024-12-19 | 47.45 | $45.73 | 992517 |
| 2024-12-18 | 47.52 | $45.96 | 293509 |
| 2024-12-17 | 47.58 | $47.24 | 566007 |
| 2024-12-16 | 47.59 | $47.09 | 576800 |
| 2024-12-13 | 47.60 | $47.18 | 168044 |
| 2024-12-12 | 47.61 | $47.21 | 249100 |
| 2024-12-11 | 47.63 | $47.67 | 254100 |
| 2024-12-10 | 47.64 | $47.43 | 174237 |
| 2024-12-09 | 47.70 | $48.09 | 1.3M |
| 2024-12-06 | 47.73 | $48.25 | 213300 |
| 2024-12-05 | 47.79 | $48.18 | 312308 |
| 2024-12-04 | 47.82 | $47.96 | 137420 |
| 2024-12-03 | 47.91 | $47.99 | 313000 |
| 2024-12-02 | 48.00 | $48.04 | 415622 |
| 2024-11-29 | 48.08 | $48.19 | 153400 |
| 2024-11-27 | 48.14 | $47.60 | 210107 |
| 2024-11-26 | 48.25 | $47.24 | 401134 |
| 2024-11-25 | 48.40 | $47.41 | 252200 |
| 2024-11-22 | 48.59 | $47.28 | 235400 |
| 2024-11-21 | 48.76 | $47.19 | 224336 |
| 2024-11-20 | 48.94 | $47.19 | 271600 |
| 2024-11-19 | 49.11 | $47.20 | 457505 |
| 2024-11-18 | 49.28 | $47.45 | 222339 |
| 2024-11-15 | 49.46 | $47.17 | 194473 |
| 2024-11-14 | 49.68 | $47.46 | 431920 |
| 2024-11-13 | 49.87 | $47.58 | 391343 |
| 2024-11-12 | 50.04 | $47.83 | 278200 |
| 2024-11-11 | 50.20 | $48.64 | 288600 |
| 2024-11-08 | 50.35 | $48.75 | 311310 |
| 2024-11-07 | 50.49 | $49.41 | 234337 |
| 2024-11-06 | 50.57 | $48.90 | 1.2M |
| 2024-11-05 | 50.68 | $49.75 | 183935 |
| 2024-11-04 | 50.72 | $49.74 | 128500 |
| 2024-11-01 | 50.77 | $49.67 | 142400 |
| 2024-10-31 | 50.83 | $49.35 | 254300 |
| 2024-10-30 | 50.91 | $49.78 | 786446 |
| 2024-10-29 | 51.00 | $50.31 | 226930 |
| 2024-10-28 | 51.08 | $51.20 | 241826 |
| 2024-10-25 | 51.12 | $50.65 | 458100 |
| 2024-10-24 | 51.22 | $50.78 | 962100 |
| 2024-10-23 | 51.29 | $50.57 | 456800 |
| 2024-10-22 | 51.34 | $50.68 | 1.1M |
| 2024-10-21 | 51.39 | $51.04 | 190305 |
| 2024-10-18 | 51.39 | $51.51 | 119837 |
| 2024-10-17 | 51.35 | $51.22 | 968927 |
| 2024-10-16 | 51.36 | $51.05 | 218800 |
| 2024-10-15 | 51.37 | $51.08 | 334500 |
| 2024-10-14 | 51.39 | $51.58 | 221221 |
| 2024-10-11 | 51.39 | $51.47 | 230131 |
| 2024-10-10 | 51.38 | $51.02 | 1.3M |
| 2024-10-09 | 51.38 | $51.05 | 195915 |
| 2024-10-08 | 51.37 | $50.67 | 119400 |
| 2024-10-07 | 51.39 | $50.67 | 158450 |
| 2024-10-04 | 51.41 | $50.92 | 137500 |
| 2024-10-03 | 51.42 | $50.96 | 540900 |
| 2024-10-02 | 51.44 | $51.61 | 349735 |
| 2024-10-01 | 51.45 | $51.84 | 644900 |
| 2024-09-30 | 51.47 | $52.10 | 1.0M |
| 2024-09-27 | 51.50 | $52.48 | 130703 |
| 2024-09-26 | 51.52 | $52.33 | 329594 |
| 2024-09-25 | 51.54 | $51.59 | 164643 |
| 2024-09-24 | 51.59 | $51.63 | 292800 |
| 2024-09-23 | 51.64 | $51.06 | 255101 |
| 2024-09-20 | 51.71 | $50.66 | 342000 |
| 2024-09-19 | 51.76 | $51.51 | 186000 |
| 2024-09-18 | 51.78 | $51.16 | 274209 |
| 2024-09-17 | 51.81 | $51.40 | 159929 |
| 2024-09-16 | 51.81 | $51.58 | 165752 |
| 2024-09-13 | 51.76 | $51.39 | 621600 |
| 2024-09-12 | 51.71 | $51.07 | 197500 |
| 2024-09-11 | 51.68 | $50.71 | 339820 |
| 2024-09-10 | 51.65 | $51.21 | 246100 |
| 2024-09-09 | 51.56 | $51.06 | 232600 |
| 2024-09-06 | 51.50 | $51.02 | 573513 |
| 2024-09-05 | 51.42 | $51.42 | 333349 |
| 2024-09-04 | 51.31 | $51.84 | 310399 |
| 2024-09-03 | 51.17 | $52.12 | 736824 |
| 2024-08-30 | 51.00 | $52.85 | 200862 |
| 2024-08-29 | 50.86 | $52.78 | 226524 |
| 2024-08-28 | 50.72 | $52.71 | 148410 |
| 2024-08-27 | 50.61 | $52.69 | 162046 |
| 2024-08-26 | 50.48 | $52.55 | 158543 |
| 2024-08-23 | 50.34 | $52.51 | 343500 |
| 2024-08-22 | 50.22 | $51.62 | 316500 |
| 2024-08-21 | 50.11 | $51.95 | 320402 |
| 2024-08-20 | 49.98 | $51.67 | 138908 |
| 2024-08-19 | 49.87 | $51.36 | 163000 |
| 2024-08-16 | 49.81 | $50.76 | 139000 |
| 2024-08-15 | 49.74 | $50.35 | 245100 |
| 2024-08-14 | 49.70 | $50.50 | 277835 |
| 2024-08-13 | 49.69 | $49.95 | 334100 |
| 2024-08-12 | 49.67 | $49.51 | 170934 |
| 2024-08-09 | 49.66 | $49.77 | 189945 |
| 2024-08-08 | 49.66 | $49.48 | 265300 |
| 2024-08-07 | 49.65 | $49.24 | 740600 |
| 2024-08-06 | 49.63 | $48.95 | 676200 |
| 2024-08-05 | 49.62 | $48.80 | 952810 |
| 2024-08-02 | 49.60 | $50.01 | 573700 |
| 2024-08-01 | 49.53 | $50.10 | 816400 |
| 2024-07-31 | 49.45 | $50.42 | 416600 |
| 2024-07-30 | 49.33 | $50.09 | 214600 |
| 2024-07-29 | 49.23 | $49.72 | 208300 |
| 2024-07-26 | 49.15 | $50.06 | 394800 |
| 2024-07-25 | 49.07 | $49.43 | 336200 |
| 2024-07-24 | 49.01 | $49.52 | 580544 |
| 2024-07-23 | 48.98 | $49.47 | 276914 |
| 2024-07-22 | 48.96 | $49.97 | 334600 |
| 2024-07-19 | 48.89 | $49.38 | 220700 |
| 2024-07-18 | 48.88 | $49.62 | 371835 |
| 2024-07-17 | 48.86 | $50.22 | 171100 |
| 2024-07-16 | 48.79 | $49.55 | 235642 |
| 2024-07-15 | 48.76 | $49.31 | 121511 |
| 2024-07-12 | 48.74 | $49.77 | 204215 |
| 2024-07-11 | 48.70 | $49.30 | 231727 |
| 2024-07-10 | 48.66 | $48.99 | 234200 |
| 2024-07-09 | 48.71 | $48.59 | 588000 |
| 2024-07-08 | 48.79 | $48.53 | 178309 |
| 2024-07-05 | 48.89 | $48.64 | 349900 |
| 2024-07-03 | 48.97 | $48.33 | 283703 |
| 2024-07-02 | 49.05 | $48.06 | 252700 |
| 2024-07-01 | 49.11 | $48.12 | 383600 |
| 2024-06-28 | 49.16 | $48.21 | 217500 |
| 2024-06-27 | 49.18 | $48.32 | 224204 |
| 2024-06-26 | 49.15 | $48.32 | 134444 |
| 2024-06-25 | 49.14 | $48.93 | 177444 |
| 2024-06-24 | 49.11 | $49.03 | 157400 |
| 2024-06-21 | 49.07 | $48.59 | 245814 |
| 2024-06-20 | 49.05 | $49.16 | 301325 |
| 2024-06-18 | 49.03 | $49.29 | 253900 |
| 2024-06-17 | 49.01 | $48.84 | 346200 |
| 2024-06-14 | 49.02 | $48.77 | 305911 |
| 2024-06-13 | 49.02 | $48.95 | 376221 |
| 2024-06-12 | 49.01 | $49.04 | 324700 |
| 2024-06-11 | 48.97 | $48.49 | 230400 |
| 2024-06-10 | 48.93 | $49.91 | 221400 |
| 2024-06-07 | 48.83 | $50.21 | 318800 |
| 2024-06-06 | 48.71 | $50.63 | 792100 |
| 2024-06-05 | 48.53 | $50.20 | 371138 |
| 2024-06-04 | 48.37 | $49.91 | 268258 |
| 2024-06-03 | 48.19 | $49.33 | 448200 |
| 2024-05-31 | 48.03 | $49.16 | 337510 |
| 2024-05-30 | 47.86 | $48.58 | 308638 |
| 2024-05-29 | 47.69 | $47.72 | 196317 |
| 2024-05-28 | 47.58 | $48.02 | 140635 |
| 2024-05-24 | 47.48 | $48.32 | 71200 |
| 2024-05-23 | 47.36 | $48.20 | 135400 |
| 2024-05-22 | 47.24 | $48.31 | 150530 |
| 2024-05-21 | 47.13 | $48.74 | 214500 |
| 2024-05-20 | 47.01 | $48.94 | 432700 |
| 2024-05-17 | 46.87 | $48.97 | 166500 |
| 2024-05-16 | 46.70 | $48.82 | 731041 |
| 2024-05-15 | 46.52 | $48.77 | 249100 |
| 2024-05-14 | 46.35 | $48.21 | 202000 |
| 2024-05-13 | 46.20 | $47.71 | 493000 |
| 2024-05-10 | 46.09 | $47.94 | 250700 |
| 2024-05-09 | 45.97 | $47.62 | 539200 |
| 2024-05-08 | 45.91 | $47.18 | 323300 |
| 2024-05-07 | 45.85 | $46.86 | 726037 |
| 2024-05-06 | 45.84 | $46.37 | 159100 |
| 2024-05-03 | 45.86 | $46.23 | 296300 |
| 2024-05-02 | 45.87 | $45.69 | 625100 |
| 2024-05-01 | 45.93 | $45.25 | 534843 |
| 2024-04-30 | 46.02 | $45.36 | 364818 |
| 2024-04-29 | 46.09 | $46.08 | 439414 |
| 2024-04-26 | 46.16 | $45.94 | 280137 |
| 2024-04-25 | 46.24 | $45.76 | 659000 |
| 2024-04-24 | 46.32 | $46.07 | 917437 |
| 2024-04-23 | 46.37 | $46.44 | 418426 |
| 2024-04-22 | 46.42 | $46.05 | 555019 |
| 2024-04-19 | 46.48 | $45.70 | 3.0M |
| 2024-04-18 | 46.58 | $45.18 | 420220 |
| 2024-04-17 | 46.72 | $45.36 | 598815 |
| 2024-04-16 | 46.83 | $45.14 | 799722 |
| 2024-04-15 | 46.95 | $45.62 | 777541 |
| 2024-04-12 | 47.09 | $45.57 | 806458 |
| 2024-04-11 | 47.22 | $46.32 | 630245 |
| 2024-04-10 | 47.34 | $46.05 | 609200 |
| 2024-04-09 | 47.48 | $46.69 | 563222 |
| 2024-04-08 | 47.57 | $46.61 | 811800 |
| 2024-04-05 | 47.65 | $46.60 | 940145 |
| 2024-04-04 | 47.71 | $46.87 | 693900 |
| 2024-04-03 | 47.74 | $46.95 | 609200 |
| 2024-04-02 | 47.74 | $46.78 | 486749 |
| 2024-04-01 | 47.74 | $47.43 | 641047 |
| 2024-03-28 | 47.73 | $47.60 | 449900 |
| 2024-03-27 | 47.69 | $47.38 | 640000 |
| 2024-03-26 | 47.67 | $47.15 | 452618 |
| 2024-03-25 | 47.67 | $47.27 | 884735 |
| 2024-03-22 | 47.66 | $47.40 | 1.0M |
| 2024-03-21 | 47.66 | $47.57 | 913637 |
| 2024-03-20 | 47.64 | $48.01 | 729702 |
| 2024-03-19 | 47.61 | $47.50 | 637138 |
| 2024-03-18 | 47.59 | $47.69 | 878300 |
| 2024-03-15 | 47.54 | $48.26 | 964242 |
| 2024-03-14 | 47.47 | $48.34 | 701300 |
| 2024-03-13 | 47.36 | $48.73 | 780024 |
| 2024-03-12 | 47.21 | $48.73 | 1.2M |
| 2024-03-11 | 47.10 | $48.46 | 1.0M |
| 2024-03-08 | 47.00 | $48.22 | 793146 |
| 2024-03-07 | 46.91 | $47.94 | 2.8M |
| 2024-03-06 | 46.85 | $47.38 | 1.2M |
| 2024-03-05 | 46.84 | $46.90 | 593545 |
| 2024-03-04 | 46.86 | $46.89 | 571800 |
| 2024-03-01 | 46.88 | $47.09 | 899606 |
| 2024-02-29 | 46.92 | $46.82 | 558100 |
| 2024-02-28 | 46.95 | $47.04 | 231400 |
| 2024-02-27 | 47.01 | $47.20 | 262202 |
| 2024-02-26 | 47.06 | $47.12 | 283830 |
| 2024-02-23 | 47.10 | $47.39 | 252910 |
| 2024-02-22 | 47.08 | $47.12 | 603900 |
| 2024-02-21 | 47.07 | $47.33 | 612417 |
| 2024-02-20 | 47.03 | $47.22 | 831509 |
| 2024-02-16 | 47.02 | $46.67 | 754600 |
| 2024-02-15 | 47.02 | $46.74 | 437100 |
| 2024-02-14 | 47.03 | $46.29 | 460444 |
| 2024-02-13 | 47.05 | $45.63 | 704634 |
| 2024-02-12 | 47.13 | $46.54 | 354400 |
| 2024-02-09 | 47.20 | $46.38 | 269800 |
| 2024-02-08 | 47.27 | $46.49 | 363700 |
| 2024-02-07 | 47.34 | $46.77 | 422100 |
| 2024-02-06 | 47.39 | $47.20 | 435135 |
| 2024-02-05 | 47.45 | $47.19 | 572500 |
| 2024-02-02 | 47.47 | $47.33 | 471500 |
| 2024-02-01 | 47.50 | $47.86 | 586400 |
| 2024-01-31 | 47.49 | $47.51 | 878100 |
| 2024-01-30 | 47.52 | $48.18 | 326100 |
| 2024-01-29 | 47.52 | $48.27 | 535200 |
| 2024-01-26 | 47.50 | $47.82 | 439200 |
| 2024-01-25 | 47.51 | $47.04 | 641620 |
| 2024-01-24 | 47.55 | $46.85 | 496500 |
| 2024-01-23 | 47.58 | $46.53 | 572100 |
| 2024-01-22 | 47.62 | $47.03 | 1.3M |
| 2024-01-19 | 47.60 | $46.76 | 602211 |
| 2024-01-18 | 47.63 | $46.89 | 755000 |
| 2024-01-17 | 47.63 | $46.77 | 690600 |
| 2024-01-16 | 47.64 | $47.24 | 288100 |
| 2024-01-12 | 47.63 | $47.88 | 255143 |
| 2024-01-11 | 47.59 | $47.69 | 380900 |
| 2024-01-10 | 47.53 | $47.94 | 260802 |
| 2024-01-09 | 47.44 | $47.84 | 227288 |
| 2024-01-08 | 47.34 | $48.28 | 364531 |
| 2024-01-05 | 47.21 | $47.70 | 289500 |
| 2024-01-04 | 47.11 | $47.87 | 424700 |
| 2024-01-03 | 47.00 | $47.80 | 597800 |
| 2024-01-02 | 46.90 | $47.95 | 844243 |
| 2023-12-29 | 46.79 | $48.27 | 609200 |
| 2023-12-28 | 46.65 | $47.86 | 452100 |
| 2023-12-27 | 46.52 | $48.07 | 473400 |
| 2023-12-26 | 46.36 | $47.70 | 541600 |
| 2023-12-22 | 46.22 | $47.45 | 315312 |
| 2023-12-21 | 46.11 | $47.39 | 340708 |
| 2023-12-20 | 45.98 | $46.71 | 484200 |
| 2023-12-19 | 45.88 | $47.31 | 333347 |
| 2023-12-18 | 45.74 | $46.97 | 374618 |
| 2023-12-15 | 45.62 | $46.81 | 597444 |
| 2023-12-14 | 45.48 | $47.18 | 592900 |
| 2023-12-13 | 45.34 | $47.00 | 612100 |
| 2023-12-12 | 45.20 | $46.44 | 346000 |
| 2023-12-11 | 45.03 | $46.11 | 882629 |
| 2023-12-08 | 44.88 | $45.95 | 345500 |
| 2023-12-07 | 44.73 | $45.63 | 340009 |
| 2023-12-06 | 44.61 | $45.75 | 184700 |
| 2023-12-05 | 44.47 | $45.64 | 288600 |
| 2023-12-04 | 44.34 | $45.81 | 387924 |
| 2023-12-01 | 44.21 | $45.83 | 575632 |
| 2023-11-30 | 44.07 | $45.42 | 608700 |
| 2023-11-29 | 43.92 | $45.24 | 393700 |
| 2023-11-28 | 43.76 | $44.82 | 237900 |
| 2023-11-27 | 43.62 | $44.93 | 278700 |
| 2023-11-24 | 43.46 | $45.16 | 170217 |
| 2023-11-22 | 43.30 | $44.85 | 476036 |
| 2023-11-21 | 43.17 | $44.75 | 559100 |
| 2023-11-20 | 43.05 | $44.50 | 763900 |
| 2023-11-17 | 42.94 | $44.52 | 485800 |
| 2023-11-16 | 42.83 | $44.11 | 813700 |
| 2023-11-15 | 42.75 | $44.25 | 650700 |
| 2023-11-14 | 42.70 | $44.24 | 702000 |
| 2023-11-13 | 42.68 | $43.08 | 509208 |
| 2023-11-10 | 42.73 | $43.07 | 357300 |
| 2023-11-09 | 42.78 | $43.05 | 324700 |
| 2023-11-08 | 42.83 | $43.10 | 455741 |
| 2023-11-07 | 42.91 | $43.01 | 346016 |
| 2023-11-06 | 42.96 | $43.11 | 415400 |
| 2023-11-03 | 42.99 | $43.19 | 480900 |
| 2023-11-02 | 43.01 | $43.04 | 1.1M |
| 2023-11-01 | 43.02 | $42.44 | 718313 |
| 2023-10-31 | 43.04 | $41.92 | 611041 |
| 2023-10-30 | 43.08 | $42.14 | 737700 |
| 2023-10-27 | 43.13 | $41.61 | 1.4M |
| 2023-10-26 | 43.22 | $42.00 | 580300 |
| 2023-10-25 | 43.30 | $42.24 | 845500 |
| 2023-10-24 | 43.34 | $42.47 | 721602 |
| 2023-10-23 | 43.40 | $42.17 | 670711 |
| 2023-10-20 | 43.50 | $42.34 | 1.1M |
| 2023-10-19 | 43.60 | $42.62 | 659000 |
| 2023-10-18 | 43.70 | $43.15 | 489000 |
| 2023-10-17 | 43.81 | $43.84 | 544604 |
| 2023-10-16 | 43.88 | $44.14 | 329000 |
| 2023-10-13 | 43.93 | $44.05 | 1.2M |
| 2023-10-12 | 44.01 | $43.99 | 763600 |
| 2023-10-11 | 44.08 | $44.63 | 382930 |
| 2023-10-10 | 44.10 | $44.19 | 387408 |
| 2023-10-09 | 44.15 | $43.66 | 435546 |
| 2023-10-06 | 44.23 | $43.53 | 1.2M |
| 2023-10-05 | 44.30 | $43.18 | 519030 |
| 2023-10-04 | 44.41 | $42.97 | 944100 |
| 2023-10-03 | 44.51 | $42.62 | 594743 |
| 2023-10-02 | 44.64 | $43.13 | 588300 |
| 2023-09-29 | 44.78 | $43.57 | 493023 |
| 2023-09-28 | 44.91 | $43.48 | 439501 |
| 2023-09-27 | 45.05 | $43.10 | 1.4M |
| 2023-09-26 | 45.22 | $43.64 | 1.5M |
| 2023-09-25 | 45.33 | $44.17 | 547200 |
| 2023-09-22 | 45.40 | $44.33 | 441635 |
| 2023-09-21 | 45.45 | $44.69 | 338822 |
| 2023-09-20 | 45.51 | $45.30 | 296800 |
| 2023-09-19 | 45.51 | $45.16 | 595526 |
| 2023-09-18 | 45.52 | $45.18 | 1.4M |
| 2023-09-15 | 45.51 | $45.59 | 435500 |
| 2023-09-14 | 45.50 | $45.41 | 700700 |
| 2023-09-13 | 45.51 | $45.03 | 251700 |
| 2023-09-12 | 45.55 | $45.18 | 334616 |
| 2023-09-11 | 45.61 | $45.31 | 452732 |
| 2023-09-08 | 45.67 | $45.02 | 757400 |
| 2023-09-07 | 45.75 | $45.22 | 230900 |
| 2023-09-06 | 45.81 | $45.07 | 779100 |
| 2023-09-05 | 45.88 | $45.18 | 503214 |
| 2023-09-01 | 45.96 | $45.93 | 543925 |
| 2023-08-31 | 45.99 | $46.13 | 329538 |
| 2023-08-30 | 46.01 | $46.37 | 487100 |
| 2023-08-29 | 46.03 | $46.52 | 605900 |
| 2023-08-28 | 46.06 | $45.86 | 371800 |
| 2023-08-25 | 46.15 | $45.57 | 448701 |
| 2023-08-24 | 46.27 | $45.35 | 290600 |
| 2023-08-23 | 46.39 | $45.81 | 342200 |
| 2023-08-22 | 46.48 | $45.23 | 363900 |
| 2023-08-21 | 46.60 | $45.40 | 655344 |
| 2023-08-18 | 46.69 | $45.08 | 513119 |
| 2023-08-17 | 46.81 | $45.27 | 641415 |
| 2023-08-16 | 46.91 | $45.59 | 600319 |
| 2023-08-15 | 47.01 | $45.83 | 298808 |
| 2023-08-14 | 47.10 | $46.42 | 1.0M |
| 2023-08-11 | 47.13 | $46.50 | 337731 |
| 2023-08-10 | 47.17 | $46.59 | 616600 |
| 2023-08-09 | 47.20 | $46.40 | 310401 |
| 2023-08-08 | 47.21 | $46.49 | 632510 |
| 2023-08-07 | 47.17 | $46.78 | 446500 |
| 2023-08-04 | 47.09 | $46.52 | 529000 |
| 2023-08-03 | 47.01 | $46.52 | 526602 |
| 2023-08-02 | 46.94 | $46.81 | 697400 |
| 2023-08-01 | 46.87 | $47.22 | 461700 |
| 2023-07-31 | 46.81 | $47.71 | 535302 |
| 2023-07-28 | 46.73 | $47.82 | 1.1M |
| 2023-07-27 | 46.62 | $47.78 | 1.3M |
| 2023-07-26 | 46.52 | $47.69 | 457600 |
| 2023-07-25 | 46.43 | $47.56 | 615230 |
| 2023-07-24 | 46.33 | $47.19 | 518900 |
| 2023-07-21 | 46.25 | $47.42 | 460700 |
| 2023-07-20 | 46.16 | $47.38 | 706534 |
| 2023-07-19 | 46.08 | $47.58 | 1.2M |
| 2023-07-18 | 45.98 | $47.53 | 1.2M |
| 2023-07-17 | 45.93 | $47.02 | 802246 |
| 2023-07-14 | 45.90 | $47.33 | 1.5M |
| 2023-07-13 | 45.83 | $47.22 | 449634 |
| 2023-07-12 | 45.76 | $46.61 | 909600 |
| 2023-07-11 | 45.72 | $45.79 | 775700 |
| 2023-07-10 | 45.71 | $45.17 | 526700 |
| 2023-07-07 | 45.76 | $44.91 | 1.0M |
| 2023-07-06 | 45.78 | $44.99 | 699600 |
| 2023-07-05 | 45.89 | $45.56 | 635140 |
| 2023-07-03 | 45.96 | $45.92 | 481600 |
| 2023-06-30 | 46.03 | $46.21 | 531607 |
| 2023-06-29 | 46.05 | $45.57 | 598237 |
| 2023-06-28 | 46.09 | $45.68 | 525512 |
| 2023-06-27 | 46.14 | $45.95 | 1.3M |
| 2023-06-26 | 46.21 | $45.55 | 376300 |
| 2023-06-23 | 46.28 | $45.64 | 340517 |
| 2023-06-22 | 46.34 | $45.68 | 527130 |
| 2023-06-21 | 46.44 | $45.62 | 840408 |
| 2023-06-20 | 46.56 | $45.70 | 1.2M |
| 2023-06-16 | 46.69 | $46.47 | 811312 |
| 2023-06-15 | 46.76 | $46.50 | 2.2M |
| 2023-06-14 | 46.83 | $45.90 | 1.7M |
| 2023-06-13 | 46.94 | $45.85 | 1.6M |
| 2023-06-12 | 47.08 | $45.72 | 888000 |
| 2023-06-09 | 47.21 | $45.67 | 1.8M |
| 2023-06-08 | 47.35 | $46.01 | 719346 |
| 2023-06-07 | 47.47 | $45.50 | 1.1M |
| 2023-06-06 | 47.63 | $47.18 | 253800 |
| 2023-06-05 | 47.71 | $46.96 | 373579 |
| 2023-06-02 | 47.80 | $47.19 | 619036 |
| 2023-06-01 | 47.86 | $46.68 | 572103 |
| 2023-05-31 | 47.95 | $46.27 | 580736 |
| 2023-05-30 | 48.04 | $46.77 | 511400 |
| 2023-05-26 | 48.11 | $47.34 | 372921 |
| 2023-05-25 | 48.14 | $46.88 | 689300 |
| 2023-05-24 | 48.19 | $47.00 | 461239 |
| 2023-05-23 | 48.23 | $47.52 | 499000 |
| 2023-05-22 | 48.25 | $48.17 | 392200 |
| 2023-05-19 | 48.27 | $48.25 | 822400 |
| 2023-05-18 | 48.26 | $47.87 | 768700 |
| 2023-05-17 | 48.25 | $47.92 | 866000 |
| 2023-05-16 | 48.22 | $48.10 | 243146 |
| 2023-05-15 | 48.18 | $48.57 | 885519 |
| 2023-05-12 | 48.11 | $48.35 | 418700 |
| 2023-05-11 | 48.05 | $48.42 | 492309 |
| 2023-05-10 | 48.00 | $48.37 | 477400 |
| 2023-05-09 | 47.91 | $48.69 | 547026 |
| 2023-05-08 | 47.80 | $48.83 | 406800 |
| 2023-05-05 | 47.66 | $48.71 | 454200 |
| 2023-05-04 | 47.54 | $48.46 | 1.1M |
| 2023-05-03 | 47.40 | $48.54 | 866021 |
| 2023-05-02 | 47.25 | $48.04 | 1.1M |
| 2023-05-01 | 47.12 | $48.09 | 2.4M |
| 2023-04-28 | 46.98 | $48.09 | 1.8M |
| 2023-04-27 | 46.82 | $47.80 | 1.2M |
| 2023-04-26 | 46.66 | $47.71 | 3.0M |
| 2023-04-25 | 46.47 | $48.07 | 1.7M |
| 2023-04-24 | 46.27 | $48.47 | 1.5M |
| 2023-04-21 | 46.02 | $48.10 | 1.9M |
| 2023-04-20 | 45.78 | $47.61 | 1.3M |
| 2023-04-19 | 45.56 | $47.33 | 869200 |
| 2023-04-18 | 45.38 | $47.34 | 935115 |
| 2023-04-17 | 45.16 | $47.12 | 1.3M |
| 2023-04-14 | 44.93 | $47.23 | 1.5M |
| 2023-04-13 | 44.73 | $47.32 | 1.5M |
| 2023-04-12 | 44.47 | $46.73 | 1.3M |
| 2023-04-11 | 44.32 | $46.38 | 689500 |
| 2023-04-10 | 44.15 | $46.15 | 418300 |
| 2023-04-06 | 43.99 | $46.19 | 700800 |
| 2023-04-05 | 43.82 | $45.68 | 672443 |
| 2023-04-04 | 43.70 | $45.51 | 468645 |
| 2023-04-03 | 43.58 | $45.47 | 422429 |
| 2023-03-31 | 43.50 | $45.32 | 474100 |
| 2023-03-30 | 43.44 | $44.91 | 681339 |
| 2023-03-29 | 43.39 | $44.53 | 424700 |
| 2023-03-28 | 43.33 | $43.88 | 342045 |
| 2023-03-27 | 43.30 | $44.03 | 577712 |
| 2023-03-24 | 43.31 | $43.47 | 560305 |
| 2023-03-23 | 43.32 | $43.35 | 697200 |
| 2023-03-22 | 43.37 | $43.35 | 869500 |
| 2023-03-21 | 43.43 | $43.67 | 1.3M |
| 2023-03-20 | 43.48 | $42.86 | 579306 |
| 2023-03-17 | 43.58 | $42.59 | 1.0M |
| 2023-03-16 | 43.67 | $43.12 | 1.5M |
| 2023-03-15 | 43.77 | $42.30 | 2.0M |
| 2023-03-14 | 43.90 | $43.60 | 981933 |
| 2023-03-13 | 43.96 | $43.07 | 2.2M |
| 2023-03-10 | 44.03 | $42.85 | 1.0M |
| 2023-03-09 | 44.11 | $42.93 | 2.2M |
| 2023-03-08 | 44.22 | $43.11 | 431938 |
| 2023-03-07 | 44.32 | $43.11 | 533100 |
| 2023-03-06 | 44.40 | $43.98 | 417800 |
| 2023-03-03 | 44.46 | $44.15 | 511504 |
| 2023-03-02 | 44.51 | $43.75 | 716700 |
| 2023-03-01 | 44.60 | $43.38 | 471600 |
| 2023-02-28 | 44.69 | $43.37 | 636300 |
| 2023-02-27 | 44.77 | $44.09 | 363900 |
| 2023-02-24 | 44.81 | $43.73 | 582426 |
| 2023-02-23 | 44.88 | $44.47 | 1.2M |
| 2023-02-22 | 44.93 | $44.52 | 401823 |
| 2023-02-21 | 44.96 | $44.53 | 430900 |
| 2023-02-17 | 44.99 | $44.91 | 998106 |
| 2023-02-16 | 44.99 | $44.43 | 897031 |
| 2023-02-15 | 45.02 | $45.02 | 410290 |
| 2023-02-14 | 45.02 | $44.99 | 1.4M |
| 2023-02-13 | 45.03 | $44.90 | 578236 |
| 2023-02-10 | 45.01 | $44.33 | 459825 |
| 2023-02-09 | 45.02 | $44.50 | 704302 |
| 2023-02-08 | 45.01 | $45.05 | 613700 |
| 2023-02-07 | 44.96 | $45.17 | 946049 |
| 2023-02-06 | 44.90 | $44.81 | 515520 |
| 2023-02-03 | 44.85 | $45.06 | 835600 |
| 2023-02-02 | 44.75 | $45.26 | 676200 |
| 2023-02-01 | 44.66 | $45.47 | 752435 |
| 2023-01-31 | 44.52 | $45.25 | 633800 |
| 2023-01-30 | 44.35 | $44.84 | 432400 |
| 2023-01-27 | 44.24 | $44.99 | 1.4M |
| 2023-01-26 | 44.08 | $45.15 | 507129 |
| 2023-01-25 | 43.94 | $45.41 | 643900 |
| 2023-01-24 | 43.76 | $45.08 | 515837 |
| 2023-01-23 | 43.60 | $45.22 | 522216 |
| 2023-01-20 | 43.46 | $44.93 | 1.3M |
| 2023-01-19 | 43.29 | $44.96 | 2.7M |
| 2023-01-18 | 43.13 | $45.06 | 925702 |
| 2023-01-17 | 42.97 | $45.14 | 755900 |
| 2023-01-13 | 42.83 | $44.60 | 355313 |
| 2023-01-12 | 42.77 | $44.45 | 429741 |
| 2023-01-11 | 42.72 | $44.29 | 579600 |
| 2023-01-10 | 42.65 | $44.14 | 685300 |
| 2023-01-09 | 42.58 | $43.94 | 1.4M |
| 2023-01-06 | 42.51 | $43.81 | 438632 |
| 2023-01-05 | 42.44 | $42.97 | 466000 |
| 2023-01-04 | 42.42 | $43.52 | 528625 |
| 2023-01-03 | 42.39 | $42.58 | 945524 |
| 2022-12-30 | 42.43 | $41.93 | 912824 |
| 2022-12-29 | 42.51 | $42.56 | 705700 |
| 2022-12-28 | 42.53 | $41.95 | 376904 |
| 2022-12-27 | 42.54 | $42.18 | 341000 |
| 2022-12-23 | 42.56 | $41.96 | 963000 |
| 2022-12-22 | 42.61 | $41.88 | 547500 |
| 2022-12-21 | 42.66 | $42.31 | 620138 |
| 2022-12-20 | 42.67 | $41.63 | 491200 |
| 2022-12-19 | 42.69 | $41.75 | 442830 |
| 2022-12-16 | 42.71 | $41.80 | 500807 |
| 2022-12-15 | 42.71 | $42.29 | 832700 |
| 2022-12-14 | 42.70 | $43.48 | 733100 |
| 2022-12-13 | 42.64 | $43.41 | 778124 |
| 2022-12-12 | 42.60 | $42.82 | 416914 |
| 2022-12-09 | 42.62 | $42.78 | 382802 |
| 2022-12-08 | 42.58 | $42.63 | 909902 |
| 2022-12-07 | 42.45 | $42.42 | 418802 |
| 2022-12-06 | 42.31 | $42.57 | 835323 |
| 2022-12-05 | 42.15 | $42.86 | 793624 |
| 2022-12-02 | 41.98 | $43.40 | 619507 |
| 2022-12-01 | 41.71 | $43.50 | 1.0M |
| 2022-11-30 | 41.47 | $42.89 | 1.0M |
| 2022-11-29 | 41.28 | $42.27 | 463500 |
| 2022-11-28 | 41.12 | $42.59 | 389115 |
| 2022-11-25 | 40.96 | $43.01 | 372511 |
| 2022-11-23 | 40.76 | $42.84 | 814000 |
| 2022-11-22 | 40.60 | $42.38 | 425800 |
| 2022-11-21 | 40.45 | $42.06 | 598204 |
| 2022-11-18 | 40.27 | $42.10 | 470716 |
| 2022-11-17 | 40.07 | $41.90 | 1.4M |
| 2022-11-16 | 39.86 | $42.08 | 2.4M |
| 2022-11-15 | 39.65 | $42.35 | 1.3M |
| 2022-11-14 | 39.46 | $42.48 | 814528 |
| 2022-11-11 | 39.24 | $43.31 | 1.4M |
| 2022-11-10 | 38.93 | $42.03 | 1.9M |
| 2022-11-09 | 38.69 | $39.89 | 1.0M |
| 2022-11-08 | 38.55 | $39.77 | 779302 |
| 2022-11-07 | 38.41 | $39.35 | 647331 |
| 2022-11-04 | 38.30 | $39.38 | 733100 |
| 2022-11-03 | 38.21 | $38.03 | 750607 |
| 2022-11-02 | 38.20 | $38.68 | 926444 |
| 2022-11-01 | 38.21 | $39.04 | 792800 |
| 2022-10-31 | 38.22 | $39.11 | 1.1M |
| 2022-10-28 | 38.14 | $39.35 | 366541 |
| 2022-10-27 | 38.05 | $38.99 | 635700 |
| 2022-10-26 | 37.98 | $39.66 | 530319 |
| 2022-10-25 | 37.90 | $39.37 | 628845 |
| 2022-10-24 | 37.78 | $38.45 | 932316 |
| 2022-10-21 | 37.71 | $38.18 | 1.3M |
| 2022-10-20 | 37.68 | $37.68 | 435300 |
| 2022-10-19 | 37.72 | $37.83 | 611800 |
| 2022-10-18 | 37.77 | $38.62 | 762232 |
| 2022-10-17 | 37.81 | $38.13 | 1.1M |
| 2022-10-14 | 37.91 | $37.05 | 1.6M |
| 2022-10-13 | 38.06 | $37.32 | 3.4M |
| 2022-10-12 | 38.22 | $36.91 | 846900 |
| 2022-10-11 | 38.42 | $36.99 | 1.2M |
| 2022-10-10 | 38.62 | $37.20 | 974200 |
| 2022-10-07 | 38.86 | $37.54 | 827117 |
| 2022-10-06 | 39.07 | $37.99 | 768232 |
| 2022-10-05 | 39.20 | $38.79 | 780706 |
| 2022-10-04 | 39.29 | $39.26 | 1.3M |
| 2022-10-03 | 39.32 | $37.58 | 1.2M |
| 2022-09-30 | 39.45 | $37.45 | 1.4M |
| 2022-09-29 | 39.58 | $37.61 | 1.3M |
| 2022-09-28 | 39.73 | $38.12 | 1.5M |
| 2022-09-27 | 39.87 | $36.93 | 1.3M |
| 2022-09-26 | 40.09 | $36.97 | 1.5M |
| 2022-09-23 | 40.30 | $37.66 | 1.1M |
| 2022-09-22 | 40.54 | $38.42 | 871436 |
| 2022-09-21 | 40.71 | $38.89 | 994700 |
| 2022-09-20 | 40.85 | $39.44 | 622106 |
| 2022-09-19 | 40.98 | $40.06 | 537941 |
| 2022-09-16 | 41.12 | $40.10 | 846608 |
| 2022-09-15 | 41.27 | $40.55 | 980100 |
| 2022-09-14 | 41.40 | $40.78 | 1.6M |
| 2022-09-13 | 41.53 | $41.01 | 770323 |
| 2022-09-12 | 41.67 | $42.10 | 548702 |
| 2022-09-09 | 41.76 | $41.67 | 538400 |
| 2022-09-08 | 41.87 | $40.58 | 674705 |
| 2022-09-07 | 42.03 | $40.53 | 546400 |
| 2022-09-06 | 42.15 | $40.02 | 651335 |
| 2022-09-02 | 42.30 | $40.01 | 897620 |
| 2022-09-01 | 42.44 | $40.11 | 1.1M |
| 2022-08-31 | 42.61 | $40.61 | 1.1M |
| 2022-08-30 | 42.73 | $40.87 | 580100 |
| 2022-08-29 | 42.82 | $41.32 | 752947 |
| 2022-08-26 | 42.93 | $41.28 | 1.1M |
| 2022-08-25 | 43.04 | $42.40 | 384940 |
| 2022-08-24 | 43.08 | $41.83 | 424600 |
| 2022-08-23 | 43.12 | $41.72 | 918100 |
| 2022-08-22 | 43.15 | $42.11 | 679100 |
| 2022-08-19 | 43.17 | $42.83 | 513300 |
| 2022-08-18 | 43.14 | $43.05 | 392038 |
| 2022-08-17 | 43.11 | $43.10 | 794812 |
| 2022-08-16 | 43.05 | $43.36 | 572800 |
| 2022-08-15 | 42.99 | $43.89 | 438100 |
| 2022-08-12 | 42.85 | $44.00 | 983600 |
| 2022-08-11 | 42.71 | $43.79 | 652739 |
| 2022-08-10 | 42.55 | $43.73 | 456700 |
| 2022-08-09 | 42.42 | $42.92 | 489901 |
| 2022-08-08 | 42.33 | $43.08 | 734407 |
| 2022-08-05 | 42.24 | $42.87 | 524605 |
| 2022-08-04 | 42.16 | $43.38 | 600300 |
| 2022-08-03 | 42.07 | $43.03 | 916000 |
| 2022-08-02 | 41.98 | $42.78 | 1.1M |
| 2022-08-01 | 41.89 | $43.47 | 1.5M |
| 2022-07-29 | 41.80 | $43.49 | 1.3M |
| 2022-07-28 | 41.70 | $43.09 | 892030 |
| 2022-07-27 | 41.62 | $42.75 | 1.3M |
| 2022-07-26 | 41.53 | $42.27 | 595900 |
| 2022-07-25 | 41.51 | $42.50 | 462740 |
| 2022-07-22 | 41.48 | $42.30 | 655500 |
| 2022-07-21 | 41.37 | $42.42 | 805600 |
| 2022-07-20 | 41.26 | $41.78 | 893800 |
| 2022-07-19 | 41.16 | $42.24 | 1.0M |
| 2022-07-18 | 41.03 | $41.10 | 981249 |
| 2022-07-15 | 40.95 | $41.27 | 1.1M |
| 2022-07-14 | 40.88 | $40.57 | 1.8M |
| 2022-07-13 | 40.82 | $41.04 | 901429 |
| 2022-07-12 | 40.76 | $41.21 | 1.2M |
| 2022-07-11 | 40.76 | $41.20 | 928604 |
| 2022-07-08 | 40.80 | $41.40 | 917700 |
| 2022-07-07 | 40.92 | $41.42 | 867137 |
| 2022-07-06 | 41.07 | $41.22 | 957019 |
| 2022-07-05 | 41.25 | $41.07 | 1.0M |
| 2022-07-01 | 41.44 | $41.58 | 1.0M |
| 2022-06-30 | 41.64 | $41.53 | 1.4M |
| 2022-06-29 | 41.80 | $41.46 | 929246 |
| 2022-06-28 | 42.00 | $41.10 | 1.1M |
| 2022-06-27 | 42.24 | $41.81 | 1.7M |
| 2022-06-24 | 42.40 | $41.84 | 1.4M |
| 2022-06-23 | 42.54 | $40.21 | 978130 |
| 2022-06-22 | 42.78 | $40.17 | 1.3M |
| 2022-06-21 | 43.00 | $39.82 | 1.1M |
| 2022-06-17 | 43.19 | $39.50 | 1.1M |
| 2022-06-16 | 43.40 | $39.56 | 2.3M |
| 2022-06-15 | 43.61 | $39.86 | 2.0M |
| 2022-06-14 | 43.84 | $39.30 | 1.6M |
| 2022-06-13 | 44.07 | $39.95 | 2.3M |
| 2022-06-10 | 44.27 | $41.13 | 1.4M |
| 2022-06-09 | 44.36 | $42.02 | 1.4M |
| 2022-06-08 | 44.42 | $43.75 | 700801 |
| 2022-06-07 | 44.41 | $44.56 | 1.1M |
| 2022-06-06 | 44.34 | $44.76 | 951500 |
| 2022-06-03 | 44.33 | $44.95 | 757800 |
| 2022-06-02 | 44.34 | $45.60 | 1.1M |
| 2022-06-01 | 44.39 | $44.60 | 1.2M |
| 2022-05-31 | 44.46 | $45.55 | 1.0M |
| 2022-05-27 | 44.49 | $45.77 | 958000 |
| 2022-05-26 | 44.52 | $45.16 | 1.4M |
| 2022-05-25 | 44.61 | $44.61 | 1.4M |
| 2022-05-24 | 44.71 | $44.96 | 1.6M |
| 2022-05-23 | 44.77 | $44.52 | 943600 |
| 2022-05-20 | 44.93 | $43.67 | 1.3M |
| 2022-05-19 | 45.13 | $43.81 | 1.5M |
| 2022-05-18 | 45.34 | $43.69 | 1.2M |
| 2022-05-17 | 45.59 | $44.45 | 1.1M |
| 2022-05-16 | 45.79 | $43.92 | 1.3M |
| 2022-05-13 | 46.05 | $43.82 | 1.4M |
| 2022-05-12 | 46.32 | $42.99 | 2.8M |
| 2022-05-11 | 46.65 | $43.16 | 2.4M |
| 2022-05-10 | 46.96 | $43.62 | 2.2M |
| 2022-05-09 | 47.27 | $43.12 | 2.6M |
| 2022-05-06 | 47.61 | $44.58 | 1.9M |
| 2022-05-05 | 47.86 | $45.27 | 2.0M |
| 2022-05-04 | 48.06 | $46.52 | 2.3M |
| 2022-05-03 | 48.22 | $45.99 | 1.4M |
| 2022-05-02 | 48.41 | $46.11 | 2.0M |
| 2022-04-29 | 48.58 | $46.40 | 1.8M |
| 2022-04-28 | 48.71 | $47.00 | 1.7M |
| 2022-04-27 | 48.84 | $46.62 | 1.7M |
| 2022-04-26 | 49.00 | $46.18 | 1.7M |
| 2022-04-25 | 49.13 | $47.70 | 1.7M |
| 2022-04-22 | 49.19 | $47.68 | 1.5M |
| 2022-04-21 | 49.24 | $47.97 | 1.8M |
| 2022-04-20 | 49.26 | $48.62 | 1.7M |
| 2022-04-19 | 49.28 | $48.60 | 1.5M |
| 2022-04-18 | 49.28 | $49.09 | 1.1M |
| 2022-04-14 | 49.27 | $49.25 | 1.1M |
| 2022-04-13 | 49.22 | $49.49 | 1.1M |
| 2022-04-12 | 49.11 | $49.31 | 1.5M |
| 2022-04-11 | 48.96 | $49.92 | 1.2M |
| 2022-04-08 | 48.76 | $49.84 | 970120 |
| 2022-04-07 | 48.53 | $49.67 | 1.2M |
| 2022-04-06 | 48.33 | $49.17 | 1.5M |
| 2022-04-05 | 48.19 | $49.71 | 1.1M |
| 2022-04-04 | 47.93 | $49.79 | 2.4M |
| 2022-04-01 | 47.65 | $49.51 | 808713 |
| 2022-03-31 | 47.47 | $49.10 | 1.1M |
| 2022-03-30 | 47.37 | $49.66 | 786033 |
| 2022-03-29 | 47.27 | $49.76 | 906200 |
| 2022-03-28 | 47.16 | $48.80 | 728200 |
| 2022-03-25 | 47.11 | $48.81 | 722700 |
| 2022-03-24 | 47.09 | $48.77 | 926300 |
| 2022-03-23 | 47.01 | $48.38 | 1.1M |
| 2022-03-22 | 46.98 | $48.98 | 1.2M |
| 2022-03-21 | 46.93 | $48.58 | 1.2M |
| 2022-03-18 | 46.91 | $48.97 | 1.1M |
| 2022-03-17 | 46.88 | $48.20 | 2.4M |
| 2022-03-16 | 46.93 | $47.31 | 2.1M |
| 2022-03-15 | 47.01 | $46.35 | 1.2M |
| 2022-03-14 | 47.11 | $45.84 | 1.3M |
| 2022-03-11 | 47.25 | $45.16 | 3.7M |
| 2022-03-10 | 47.44 | $45.74 | 1.8M |
| 2022-03-09 | 47.64 | $46.42 | 2.9M |
| 2022-03-08 | 47.76 | $44.43 | 4.6M |
| 2022-03-07 | 47.98 | $44.22 | 3.4M |
| 2022-03-04 | 48.21 | $45.93 | 3.2M |
| 2022-03-03 | 48.36 | $47.06 | 4.0M |
| 2022-03-02 | 48.51 | $47.73 | 1.3M |
| 2022-03-01 | 48.63 | $47.42 | 2.7M |
| 2022-02-28 | 48.72 | $47.94 | 2.9M |
| 2022-02-25 | 48.76 | $48.29 | 3.0M |
| 2022-02-24 | 48.76 | $47.25 | 4.1M |
| 2022-02-23 | 48.81 | $47.82 | 3.2M |
| 2022-02-22 | 48.85 | $47.89 | 2.6M |
| 2022-02-18 | 48.90 | $48.30 | 2.2M |
| 2022-02-17 | 48.97 | $48.35 | 2.4M |
| 2022-02-16 | 49.07 | $49.17 | 1.4M |
| 2022-02-15 | 49.15 | $48.93 | 1.5M |
| 2022-02-14 | 49.24 | $48.21 | 2.6M |
| 2022-02-11 | 49.38 | $48.65 | 5.7M |
| 2022-02-10 | 49.52 | $48.99 | 1.7M |
| 2022-02-09 | 49.65 | $49.72 | 1.6M |
| 2022-02-08 | 49.74 | $48.85 | 1.6M |
| 2022-02-07 | 49.83 | $48.87 | 2.4M |
| 2022-02-04 | 49.99 | $48.87 | 3.2M |
| 2022-02-03 | 50.14 | $48.98 | 2.0M |
| 2022-02-02 | 50.30 | $50.03 | 2.2M |
| 2022-02-01 | 50.43 | $50.02 | 2.2M |
| 2022-01-31 | 50.58 | $49.33 | 2.2M |
| 2022-01-28 | 50.75 | $48.68 | 2.6M |
| 2022-01-27 | 50.95 | $48.29 | 3.3M |
| 2022-01-26 | 51.19 | $48.33 | 4.6M |
| 2022-01-25 | 51.42 | $48.44 | 3.2M |
| 2022-01-24 | 51.64 | $48.89 | 5.3M |
| 2022-01-21 | 51.80 | $49.84 | 3.0M |
| 2022-01-20 | 51.90 | $50.36 | 1.8M |
| 2022-01-19 | 51.96 | $50.73 | 1.9M |
| 2022-01-18 | 51.98 | $50.74 | 3.5M |
| 2022-01-14 | 52.01 | $51.08 | 2.1M |
| 2022-01-13 | 52.05 | $51.33 | 2.5M |
| 2022-01-12 | 52.04 | $51.67 | 2.1M |
| 2022-01-11 | 51.98 | $51.41 | 1.9M |
| 2022-01-10 | 51.95 | $50.78 | 2.7M |
| 2022-01-07 | 51.98 | $52.02 | 1.7M |
| 2022-01-06 | 51.92 | $51.79 | 1.9M |
| 2022-01-05 | 51.90 | $52.18 | 1.6M |
| 2022-01-04 | 51.83 | $52.78 | 1.3M |
| 2022-01-03 | 51.69 | $52.90 | 1.7M |
| 2021-12-31 | 51.53 | $52.73 | 1.2M |
| 2021-12-30 | 51.37 | $52.79 | 1.3M |
| 2021-12-29 | 51.18 | $53.02 | 882504 |
| 2021-12-28 | 51.00 | $52.99 | 865200 |
| 2021-12-27 | 50.82 | $52.67 | 898414 |
| 2021-12-23 | 50.65 | $52.11 | 1.3M |
| 2021-12-22 | 50.53 | $51.92 | 1.1M |
| 2021-12-21 | 50.42 | $51.57 | 1.0M |
| 2021-12-20 | 50.35 | $51.21 | 1.8M |
| 2021-12-17 | 50.32 | $51.22 | 2.1M |
| 2021-12-16 | 50.31 | $51.87 | 3.5M |
| 2021-12-15 | 50.26 | $51.23 | 2.1M |
| 2021-12-14 | 50.23 | $50.41 | 1.9M |
| 2021-12-13 | 50.25 | $50.88 | 2.1M |
| 2021-12-10 | 50.26 | $51.24 | 1.0M |
| 2021-12-09 | 50.24 | $50.97 | 1.1M |
| 2021-12-08 | 50.22 | $51.31 | 2.1M |
| 2021-12-07 | 50.22 | $50.78 | 1.0M |
| 2021-12-06 | 50.22 | $50.05 | 1.7M |
| 2021-12-03 | 50.27 | $49.62 | 2.2M |
| 2021-12-02 | 50.35 | $49.50 | 2.5M |
| 2021-12-01 | 50.43 | $48.97 | 3.1M |
| 2021-11-30 | 50.51 | $49.38 | 4.0M |
| 2021-11-29 | 50.56 | $49.52 | 1.4M |
| 2021-11-26 | 50.58 | $49.33 | 1.7M |
| 2021-11-24 | 50.61 | $49.62 | 1.0M |
| 2021-11-23 | 50.60 | $49.67 | 1.0M |
| 2021-11-22 | 50.59 | $50.13 | 1.0M |
| 2021-11-19 | 50.54 | $50.64 | 855000 |
| 2021-11-18 | 50.48 | $51.03 | 1.4M |
| 2021-11-17 | 50.40 | $50.97 | 1.7M |
| 2021-11-16 | 50.30 | $50.65 | 1.6M |
| 2021-11-15 | 50.19 | $50.83 | 1.1M |
| 2021-11-12 | 50.08 | $51.07 | 1.1M |
| 2021-11-11 | 49.96 | $50.75 | 449900 |
| 2021-11-10 | 49.84 | $50.64 | 1.2M |
| 2021-11-09 | 49.71 | $51.20 | 1.9M |
| 2021-11-08 | 49.52 | $50.88 | 1.1M |
| 2021-11-05 | 49.34 | $50.91 | 1.0M |
| 2021-11-04 | 49.18 | $51.24 | 1.2M |
| 2021-11-03 | 48.98 | $51.13 | 2.1M |
| 2021-11-02 | 48.78 | $50.54 | 1.1M |
| 2021-11-01 | 48.59 | $50.50 | 1.0M |
| 2021-10-29 | 48.41 | $49.83 | 1.0M |
| 2021-10-28 | 48.27 | $50.05 | 944500 |
| 2021-10-27 | 48.10 | $49.36 | 1.5M |
| 2021-10-26 | 47.97 | $49.44 | 1.7M |
| 2021-10-25 | 47.83 | $49.12 | 1.4M |
| 2021-10-22 | 47.76 | $49.53 | 1.8M |
| 2021-10-21 | 47.69 | $49.26 | 1.4M |
| 2021-10-20 | 47.66 | $49.04 | 704100 |
| 2021-10-19 | 47.63 | $48.52 | 1.6M |
| 2021-10-18 | 47.62 | $48.62 | 1.3M |
| 2021-10-15 | 47.57 | $48.65 | 1.5M |
| 2021-10-14 | 47.56 | $48.42 | 1.2M |
| 2021-10-13 | 47.60 | $48.01 | 1.4M |
| 2021-10-12 | 47.66 | $47.30 | 1.0M |
| 2021-10-11 | 47.77 | $47.31 | 870845 |
| 2021-10-08 | 47.88 | $47.63 | 1.9M |
| 2021-10-07 | 47.97 | $47.39 | 2.1M |
| 2021-10-06 | 48.08 | $46.98 | 1.4M |
| 2021-10-05 | 48.22 | $46.84 | 1.1M |
| 2021-10-04 | 48.39 | $46.97 | 1.7M |
| 2021-10-01 | 48.58 | $46.98 | 2.7M |
| 2021-09-30 | 48.78 | $46.58 | 2.0M |
| 2021-09-29 | 49.00 | $46.78 | 1.6M |
| 2021-09-28 | 49.20 | $46.62 | 2.6M |
| 2021-09-27 | 49.42 | $47.69 | 963800 |
| 2021-09-24 | 49.59 | $48.15 | 1.4M |
| 2021-09-23 | 49.72 | $48.80 | 1.1M |
| 2021-09-22 | 49.81 | $48.35 | 1.4M |
| 2021-09-21 | 49.94 | $48.23 | 1.7M |
| 2021-09-20 | 50.08 | $47.73 | 1.8M |
| 2021-09-17 | 50.24 | $48.40 | 2.1M |
| 2021-09-16 | 50.35 | $49.23 | 1.1M |
| 2021-09-15 | 50.43 | $49.29 | 1.4M |
| 2021-09-14 | 50.52 | $49.49 | 1.8M |
| 2021-09-13 | 50.61 | $49.43 | 1.3M |
| 2021-09-10 | 50.69 | $49.39 | 1.4M |
| 2021-09-09 | 50.74 | $49.65 | 4.5M |
| 2021-09-08 | 50.78 | $49.72 | 3.1M |
| 2021-09-07 | 50.81 | $50.37 | 932710 |
| 2021-09-03 | 50.80 | $50.74 | 657636 |
| 2021-09-02 | 50.77 | $50.94 | 756559 |
| 2021-09-01 | 50.75 | $50.98 | 823653 |
| 2021-08-31 | 50.72 | $50.84 | 1.0M |
| 2021-08-30 | 50.71 | $50.99 | 837695 |
| 2021-08-27 | 50.69 | $51.16 | 1.8M |
| 2021-08-26 | 50.64 | $50.57 | 1.5M |
| 2021-08-25 | 50.61 | $50.67 | 537600 |
| 2021-08-24 | 50.57 | $50.96 | 1.6M |
| 2021-08-23 | 50.50 | $51.07 | 807248 |
| 2021-08-20 | 50.42 | $50.82 | 873723 |
| 2021-08-19 | 50.36 | $50.63 | 1.3M |
| 2021-08-18 | 50.28 | $50.95 | 695227 |
| 2021-08-17 | 50.20 | $51.10 | 2.4M |
| 2021-08-16 | 50.09 | $51.15 | 963100 |
| 2021-08-13 | 49.96 | $51.04 | 1.2M |
| 2021-08-12 | 49.87 | $50.53 | 507018 |
| 2021-08-11 | 49.80 | $50.39 | 307900 |
| 2021-08-10 | 49.76 | $50.26 | 852418 |
| 2021-08-09 | 49.71 | $50.14 | 896843 |
| 2021-08-06 | 49.69 | $50.12 | 1.4M |
| 2021-08-05 | 49.65 | $50.57 | 378903 |
| 2021-08-04 | 49.57 | $50.45 | 511700 |
| 2021-08-03 | 49.51 | $50.68 | 617617 |
| 2021-08-02 | 49.41 | $50.44 | 962618 |
| 2021-07-30 | 49.34 | $50.24 | 1.2M |
| 2021-07-29 | 49.26 | $50.03 | 1.3M |
| 2021-07-28 | 49.19 | $49.76 | 650139 |
| 2021-07-27 | 49.16 | $49.56 | 845417 |
| 2021-07-26 | 49.14 | $49.55 | 506300 |
| 2021-07-23 | 49.13 | $49.59 | 696929 |
| 2021-07-22 | 49.11 | $49.08 | 566716 |
| 2021-07-21 | 49.09 | $49.39 | 716500 |
| 2021-07-20 | 49.08 | $48.83 | 1.1M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
62.75
2026-07-17
Close Price
$63.18
Vol: 319928
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
38.09
Average
49.53
Maximum
63.65
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.75 | $63.18 | 319928 |
| 2026-07-16 | 62.70 | $62.99 | 242838 |
| 2026-07-15 | 62.67 | $63.35 | 281700 |
| 2026-07-14 | 62.60 | $62.42 | 758920 |
| 2026-07-13 | 62.62 | $62.42 | 285015 |
| 2026-07-10 | 62.64 | $62.93 | 152800 |
| 2026-07-09 | 62.61 | $62.97 | 2.2M |
| 2026-07-08 | 62.57 | $62.84 | 399528 |
| 2026-07-07 | 62.54 | $63.41 | 232408 |
| 2026-07-06 | 62.45 | $63.70 | 274500 |
| 2026-07-02 | 62.32 | $63.98 | 548225 |
| 2026-07-01 | 62.15 | $62.50 | 246500 |
| 2026-06-30 | 62.11 | $62.85 | 271300 |
| 2026-06-29 | 62.03 | $63.25 | 253912 |
| 2026-06-26 | 61.90 | $62.40 | 327300 |
| 2026-06-25 | 61.85 | $62.80 | 344527 |
| 2026-06-24 | 61.75 | $62.19 | 316108 |
| 2026-06-23 | 61.71 | $61.48 | 259000 |
| 2026-06-22 | 61.73 | $61.25 | 229500 |
| 2026-06-18 | 61.78 | $61.33 | 237419 |
| 2026-06-17 | 61.83 | $61.49 | 309500 |
| 2026-06-16 | 61.86 | $61.93 | 246044 |
| 2026-06-15 | 61.86 | $61.68 | 572888 |
| 2026-06-12 | 61.88 | $62.72 | 364453 |
| 2026-06-11 | 61.79 | $62.91 | 533310 |
| 2026-06-10 | 61.67 | $61.08 | 431100 |
| 2026-06-09 | 61.73 | $61.43 | 668240 |
| 2026-06-08 | 61.76 | $60.93 | 627833 |
| 2026-06-05 | 61.85 | $61.01 | 289400 |
| 2026-06-04 | 61.94 | $61.86 | 447600 |
| 2026-06-03 | 61.95 | $60.90 | 337812 |
| 2026-06-02 | 62.06 | $61.76 | 504237 |
| 2026-06-01 | 62.09 | $61.99 | 605900 |
| 2026-05-29 | 62.10 | $63.13 | 664213 |
| 2026-05-28 | 61.99 | $62.85 | 720129 |
| 2026-05-27 | 61.90 | $63.07 | 465316 |
| 2026-05-26 | 61.77 | $62.87 | 275235 |
| 2026-05-22 | 61.66 | $62.64 | 353607 |
| 2026-05-21 | 61.55 | $62.85 | 453810 |
| 2026-05-20 | 61.42 | $62.30 | 514600 |
| 2026-05-19 | 61.33 | $61.61 | 497347 |
| 2026-05-18 | 61.30 | $61.88 | 837727 |
| 2026-05-15 | 61.23 | $61.13 | 308439 |
| 2026-05-14 | 61.25 | $61.78 | 413005 |
| 2026-05-13 | 61.19 | $61.76 | 273500 |
| 2026-05-12 | 61.13 | $61.48 | 193112 |
| 2026-05-11 | 61.09 | $61.52 | 1.6M |
| 2026-05-08 | 61.05 | $61.80 | 257700 |
| 2026-05-07 | 60.97 | $61.10 | 422100 |
| 2026-05-06 | 60.95 | $62.50 | 381330 |
| 2026-05-05 | 60.79 | $61.11 | 350700 |
| 2026-05-04 | 60.76 | $60.32 | 573239 |
| 2026-05-01 | 60.80 | $61.28 | 909137 |
| 2026-04-30 | 60.75 | $61.37 | 953100 |
| 2026-04-29 | 60.69 | $59.81 | 357500 |
| 2026-04-28 | 60.78 | $60.75 | 322325 |
| 2026-04-27 | 60.78 | $61.06 | 241100 |
| 2026-04-24 | 60.75 | $61.56 | 448904 |
| 2026-04-23 | 60.67 | $61.16 | 424435 |
| 2026-04-22 | 60.62 | $61.13 | 684700 |
| 2026-04-21 | 60.56 | $60.83 | 1.0M |
| 2026-04-20 | 60.54 | $62.49 | 344100 |
| 2026-04-17 | 60.33 | $62.44 | 453001 |
| 2026-04-16 | 60.11 | $61.11 | 292500 |
| 2026-04-15 | 60.00 | $61.63 | 344900 |
| 2026-04-14 | 59.83 | $61.86 | 385623 |
| 2026-04-13 | 59.62 | $61.26 | 588300 |
| 2026-04-10 | 59.45 | $60.70 | 1.9M |
| 2026-04-09 | 59.31 | $60.55 | 898705 |
| 2026-04-08 | 59.18 | $60.64 | 677024 |
| 2026-04-07 | 59.03 | $58.93 | 1.3M |
| 2026-04-06 | 59.04 | $59.32 | 1.5M |
| 2026-04-02 | 59.01 | $58.95 | 579900 |
| 2026-04-01 | 59.02 | $59.50 | 1.7M |
| 2026-03-31 | 58.97 | $58.81 | 1.5M |
| 2026-03-30 | 58.99 | $57.52 | 911644 |
| 2026-03-27 | 59.14 | $56.98 | 805300 |
| 2026-03-26 | 59.37 | $57.30 | 1.0M |
| 2026-03-25 | 59.59 | $58.20 | 887400 |
| 2026-03-24 | 59.73 | $57.32 | 839400 |
| 2026-03-23 | 59.98 | $57.43 | 3.0M |
| 2026-03-20 | 60.25 | $56.31 | 1.9M |
| 2026-03-19 | 60.67 | $57.54 | 1.1M |
| 2026-03-18 | 61.00 | $57.86 | 1.0M |
| 2026-03-17 | 61.33 | $59.54 | 710794 |
| 2026-03-16 | 61.52 | $59.50 | 687332 |
| 2026-03-13 | 61.73 | $58.72 | 814448 |
| 2026-03-12 | 62.05 | $59.36 | 765106 |
| 2026-03-11 | 62.33 | $60.09 | 1.1M |
| 2026-03-10 | 62.56 | $60.24 | 1.4M |
| 2026-03-09 | 62.81 | $61.01 | 1.7M |
| 2026-03-06 | 63.00 | $61.14 | 1.1M |
| 2026-03-05 | 63.19 | $61.05 | 1.3M |
| 2026-03-04 | 63.42 | $62.56 | 662734 |
| 2026-03-03 | 63.51 | $62.21 | 1.4M |
| 2026-03-02 | 63.65 | $63.59 | 707600 |
| 2026-02-27 | 63.65 | $65.08 | 585400 |
| 2026-02-26 | 63.50 | $64.63 | 745807 |
| 2026-02-25 | 63.38 | $64.85 | 300200 |
| 2026-02-24 | 63.23 | $64.82 | 409539 |
| 2026-02-23 | 63.06 | $64.31 | 510400 |
| 2026-02-20 | 62.93 | $64.38 | 521500 |
| 2026-02-19 | 62.78 | $64.16 | 355746 |
| 2026-02-18 | 62.63 | $64.26 | 500330 |
| 2026-02-17 | 62.46 | $64.44 | 496500 |
| 2026-02-13 | 62.26 | $63.79 | 385706 |
| 2026-02-12 | 62.09 | $63.46 | 517224 |
| 2026-02-11 | 61.95 | $63.24 | 356649 |
| 2026-02-10 | 61.81 | $63.43 | 564875 |
| 2026-02-09 | 61.64 | $63.45 | 421831 |
| 2026-02-06 | 61.45 | $63.09 | 392408 |
| 2026-02-05 | 61.28 | $62.24 | 534400 |
| 2026-02-04 | 61.18 | $62.47 | 610000 |
| 2026-02-03 | 61.04 | $61.89 | 953400 |
| 2026-02-02 | 60.96 | $62.25 | 632600 |
| 2026-01-30 | 60.82 | $61.54 | 534120 |
| 2026-01-29 | 60.74 | $62.22 | 529297 |
| 2026-01-28 | 60.59 | $61.05 | 759400 |
| 2026-01-27 | 60.54 | $62.57 | 571400 |
| 2026-01-26 | 60.33 | $61.19 | 402700 |
| 2026-01-23 | 60.23 | $60.87 | 582529 |
| 2026-01-22 | 60.17 | $60.59 | 439328 |
| 2026-01-21 | 60.12 | $60.49 | 735500 |
| 2026-01-20 | 60.08 | $60.16 | 463000 |
| 2026-01-16 | 60.08 | $60.51 | 410400 |
| 2026-01-15 | 60.03 | $60.52 | 613002 |
| 2026-01-14 | 59.98 | $60.87 | 404130 |
| 2026-01-13 | 59.89 | $60.17 | 277942 |
| 2026-01-12 | 59.86 | $60.63 | 387722 |
| 2026-01-09 | 59.77 | $60.58 | 277623 |
| 2026-01-08 | 59.69 | $60.21 | 302140 |
| 2026-01-07 | 59.63 | $60.31 | 376300 |
| 2026-01-06 | 59.56 | $60.55 | 967531 |
| 2026-01-05 | 59.46 | $60.43 | 672648 |
| 2026-01-02 | 59.36 | $60.34 | 836414 |
| 2025-12-31 | 59.25 | $59.96 | 455900 |
| 2025-12-30 | 59.18 | $60.17 | 268100 |
| 2025-12-29 | 59.08 | $60.35 | 425300 |
| 2025-12-26 | 58.94 | $60.54 | 371624 |
| 2025-12-24 | 58.77 | $60.53 | 159725 |
| 2025-12-23 | 58.59 | $60.40 | 245400 |
| 2025-12-22 | 58.40 | $59.93 | 142000 |
| 2025-12-19 | 58.24 | $59.57 | 526100 |
| 2025-12-18 | 58.09 | $59.47 | 534210 |
| 2025-12-17 | 57.95 | $58.84 | 462740 |
| 2025-12-16 | 57.86 | $59.02 | 325118 |
| 2025-12-15 | 57.73 | $59.06 | 489208 |
| 2025-12-12 | 57.59 | $58.37 | 480628 |
| 2025-12-11 | 57.51 | $58.49 | 587942 |
| 2025-12-10 | 57.41 | $58.38 | 1.9M |
| 2025-12-09 | 57.31 | $57.69 | 355300 |
| 2025-12-08 | 57.27 | $57.76 | 275412 |
| 2025-12-05 | 57.22 | $58.03 | 425400 |
| 2025-12-04 | 57.13 | $57.91 | 425900 |
| 2025-12-03 | 57.05 | $58.07 | 601500 |
| 2025-12-02 | 56.94 | $57.94 | 411400 |
| 2025-12-01 | 56.83 | $57.42 | 441700 |
| 2025-11-28 | 56.77 | $57.82 | 256800 |
| 2025-11-26 | 56.66 | $57.55 | 233235 |
| 2025-11-25 | 56.57 | $57.26 | 625805 |
| 2025-11-24 | 56.50 | $56.39 | 503700 |
| 2025-11-21 | 56.51 | $56.69 | 719600 |
| 2025-11-20 | 56.49 | $55.69 | 984100 |
| 2025-11-19 | 56.57 | $56.36 | 709900 |
| 2025-11-18 | 56.59 | $56.58 | 689500 |
| 2025-11-17 | 56.60 | $56.81 | 373512 |
| 2025-11-14 | 56.57 | $57.55 | 787200 |
| 2025-11-13 | 56.47 | $57.85 | 351000 |
| 2025-11-12 | 56.33 | $58.06 | 483307 |
| 2025-11-11 | 56.14 | $57.67 | 293700 |
| 2025-11-10 | 55.98 | $56.36 | 544613 |
| 2025-11-07 | 55.94 | $55.74 | 338300 |
| 2025-11-06 | 55.96 | $55.22 | 1.1M |
| 2025-11-05 | 56.04 | $55.40 | 292756 |
| 2025-11-04 | 56.11 | $55.06 | 548200 |
| 2025-11-03 | 56.22 | $55.12 | 253000 |
| 2025-10-31 | 56.34 | $55.36 | 296137 |
| 2025-10-30 | 56.44 | $55.60 | 210120 |
| 2025-10-29 | 56.53 | $55.66 | 308600 |
| 2025-10-28 | 56.62 | $56.17 | 235347 |
| 2025-10-27 | 56.67 | $56.94 | 181700 |
| 2025-10-24 | 56.64 | $57.12 | 186800 |
| 2025-10-23 | 56.59 | $57.17 | 117900 |
| 2025-10-22 | 56.52 | $57.14 | 297226 |
| 2025-10-21 | 56.46 | $57.11 | 280000 |
| 2025-10-20 | 56.39 | $57.68 | 274000 |
| 2025-10-17 | 56.26 | $57.78 | 419617 |
| 2025-10-16 | 56.10 | $57.47 | 454600 |
| 2025-10-15 | 55.95 | $56.64 | 431319 |
| 2025-10-14 | 55.88 | $56.33 | 696300 |
| 2025-10-13 | 55.83 | $56.08 | 141100 |
| 2025-10-10 | 55.80 | $56.10 | 365213 |
| 2025-10-09 | 55.77 | $56.36 | 247000 |
| 2025-10-08 | 55.71 | $56.83 | 338900 |
| 2025-10-07 | 55.59 | $56.55 | 178800 |
| 2025-10-06 | 55.49 | $56.72 | 233700 |
| 2025-10-03 | 55.36 | $56.66 | 588659 |
| 2025-10-02 | 55.23 | $56.25 | 254048 |
| 2025-10-01 | 55.12 | $55.94 | 628000 |
| 2025-09-30 | 55.03 | $55.24 | 549432 |
| 2025-09-29 | 55.01 | $54.57 | 652000 |
| 2025-09-26 | 55.06 | $54.26 | 543409 |
| 2025-09-25 | 55.14 | $53.86 | 590438 |
| 2025-09-24 | 55.28 | $54.51 | 367211 |
| 2025-09-23 | 55.36 | $55.24 | 371713 |
| 2025-09-22 | 55.37 | $55.57 | 180508 |
| 2025-09-19 | 55.35 | $55.26 | 194823 |
| 2025-09-18 | 55.36 | $55.21 | 256600 |
| 2025-09-17 | 55.37 | $55.29 | 319139 |
| 2025-09-16 | 55.38 | $55.48 | 362930 |
| 2025-09-15 | 55.37 | $55.56 | 158335 |
| 2025-09-12 | 55.35 | $55.65 | 342647 |
| 2025-09-11 | 55.32 | $56.12 | 237000 |
| 2025-09-10 | 55.24 | $55.62 | 252608 |
| 2025-09-09 | 55.20 | $56.02 | 308300 |
| 2025-09-08 | 55.11 | $56.33 | 657736 |
| 2025-09-05 | 54.98 | $56.25 | 372434 |
| 2025-09-04 | 54.85 | $55.71 | 438014 |
| 2025-09-03 | 54.76 | $55.08 | 317700 |
| 2025-09-02 | 54.72 | $54.67 | 311800 |
| 2025-08-29 | 54.73 | $55.33 | 241800 |
| 2025-08-28 | 54.67 | $55.33 | 293900 |
| 2025-08-27 | 54.60 | $55.24 | 184544 |
| 2025-08-26 | 54.53 | $55.11 | 233600 |
| 2025-08-25 | 54.47 | $54.97 | 166700 |
| 2025-08-22 | 54.42 | $55.64 | 274000 |
| 2025-08-21 | 54.29 | $54.94 | 131200 |
| 2025-08-20 | 54.22 | $55.52 | 278700 |
| 2025-08-19 | 54.08 | $54.90 | 563934 |
| 2025-08-18 | 53.99 | $54.35 | 212922 |
| 2025-08-15 | 53.96 | $54.50 | 180600 |
| 2025-08-14 | 53.90 | $54.10 | 174809 |
| 2025-08-13 | 53.88 | $54.20 | 164027 |
| 2025-08-12 | 53.84 | $53.81 | 241760 |
| 2025-08-11 | 53.85 | $53.20 | 264134 |
| 2025-08-08 | 53.92 | $53.60 | 222808 |
| 2025-08-07 | 53.95 | $53.68 | 506100 |
| 2025-08-06 | 53.98 | $52.98 | 699130 |
| 2025-08-05 | 54.08 | $53.48 | 954322 |
| 2025-08-04 | 54.15 | $53.31 | 1.6M |
| 2025-08-01 | 54.24 | $52.43 | 2.9M |
| 2025-07-31 | 54.43 | $52.72 | 591144 |
| 2025-07-30 | 54.60 | $53.48 | 552238 |
| 2025-07-29 | 54.72 | $54.12 | 298231 |
| 2025-07-28 | 54.79 | $54.16 | 753900 |
| 2025-07-25 | 54.85 | $55.16 | 222931 |
| 2025-07-24 | 54.82 | $55.12 | 862300 |
| 2025-07-23 | 54.79 | $56.20 | 397200 |
| 2025-07-22 | 54.64 | $54.96 | 223001 |
| 2025-07-21 | 54.61 | $54.51 | 609132 |
| 2025-07-18 | 54.62 | $54.48 | 295400 |
| 2025-07-17 | 54.63 | $54.36 | 292400 |
| 2025-07-16 | 54.66 | $54.55 | 940304 |
| 2025-07-15 | 54.67 | $54.18 | 327500 |
| 2025-07-14 | 54.72 | $54.71 | 196400 |
| 2025-07-11 | 54.72 | $54.70 | 629015 |
| 2025-07-10 | 54.73 | $55.45 | 293810 |
| 2025-07-09 | 54.65 | $55.28 | 179740 |
| 2025-07-08 | 54.58 | $54.82 | 242745 |
| 2025-07-07 | 54.56 | $54.53 | 240100 |
| 2025-07-03 | 54.56 | $54.90 | 529114 |
| 2025-07-02 | 54.53 | $55.27 | 224049 |
| 2025-07-01 | 54.45 | $54.98 | 228300 |
| 2025-06-30 | 54.39 | $54.81 | 294027 |
| 2025-06-27 | 54.35 | $54.63 | 334000 |
| 2025-06-26 | 54.32 | $54.26 | 361700 |
| 2025-06-25 | 54.33 | $53.75 | 373200 |
| 2025-06-24 | 54.39 | $54.32 | 443800 |
| 2025-06-23 | 54.39 | $53.46 | 587163 |
| 2025-06-20 | 54.49 | $52.68 | 637223 |
| 2025-06-18 | 54.68 | $53.25 | 264400 |
| 2025-06-17 | 54.83 | $53.42 | 385866 |
| 2025-06-16 | 54.98 | $53.77 | 459000 |
| 2025-06-13 | 55.11 | $55.22 | 312327 |
| 2025-06-12 | 55.10 | $56.27 | 328500 |
| 2025-06-11 | 54.97 | $55.43 | 676904 |
| 2025-06-10 | 54.92 | $55.67 | 356800 |
| 2025-06-09 | 54.85 | $55.62 | 524548 |
| 2025-06-06 | 54.76 | $55.64 | 159102 |
| 2025-06-05 | 54.67 | $55.47 | 449917 |
| 2025-06-04 | 54.59 | $55.56 | 182311 |
| 2025-06-03 | 54.49 | $55.03 | 312000 |
| 2025-06-02 | 54.43 | $55.54 | 711216 |
| 2025-05-30 | 54.31 | $55.18 | 687200 |
| 2025-05-29 | 54.22 | $54.90 | 556664 |
| 2025-05-28 | 54.15 | $54.62 | 2.0M |
| 2025-05-27 | 54.10 | $55.20 | 359549 |
| 2025-05-23 | 53.98 | $55.03 | 375900 |
| 2025-05-22 | 53.87 | $54.77 | 487600 |
| 2025-05-21 | 53.78 | $55.04 | 417300 |
| 2025-05-20 | 53.65 | $55.17 | 183143 |
| 2025-05-19 | 53.48 | $55.02 | 277000 |
| 2025-05-16 | 53.32 | $54.41 | 332141 |
| 2025-05-15 | 53.21 | $54.02 | 365700 |
| 2025-05-14 | 53.12 | $52.94 | 269300 |
| 2025-05-13 | 53.14 | $53.19 | 560900 |
| 2025-05-12 | 53.14 | $53.53 | 480914 |
| 2025-05-09 | 53.10 | $53.58 | 503911 |
| 2025-05-08 | 53.05 | $53.58 | 206831 |
| 2025-05-07 | 52.99 | $54.15 | 416328 |
| 2025-05-06 | 52.87 | $54.34 | 430600 |
| 2025-05-05 | 52.71 | $54.64 | 317417 |
| 2025-05-02 | 52.51 | $54.47 | 540243 |
| 2025-05-01 | 52.30 | $53.52 | 734800 |
| 2025-04-30 | 52.18 | $53.86 | 445200 |
| 2025-04-29 | 52.00 | $53.67 | 271705 |
| 2025-04-28 | 51.82 | $53.71 | 332837 |
| 2025-04-25 | 51.62 | $53.04 | 344047 |
| 2025-04-24 | 51.47 | $52.96 | 258731 |
| 2025-04-23 | 51.32 | $52.23 | 850300 |
| 2025-04-22 | 51.22 | $52.45 | 556321 |
| 2025-04-21 | 51.09 | $51.82 | 509125 |
| 2025-04-17 | 51.02 | $51.95 | 353400 |
| 2025-04-16 | 50.92 | $51.29 | 331839 |
| 2025-04-15 | 50.88 | $51.45 | 281008 |
| 2025-04-14 | 50.82 | $51.20 | 410601 |
| 2025-04-11 | 50.78 | $51.05 | 349600 |
| 2025-04-10 | 50.75 | $49.70 | 647300 |
| 2025-04-09 | 50.86 | $49.71 | 1.1M |
| 2025-04-08 | 50.98 | $47.12 | 818800 |
| 2025-04-07 | 51.39 | $47.04 | 2.9M |
| 2025-04-04 | 51.84 | $48.36 | 904432 |
| 2025-04-03 | 52.21 | $51.41 | 532800 |
| 2025-04-02 | 52.29 | $51.49 | 630119 |
| 2025-04-01 | 52.38 | $51.76 | 413200 |
| 2025-03-31 | 52.44 | $51.79 | 479800 |
| 2025-03-28 | 52.51 | $52.48 | 175800 |
| 2025-03-27 | 52.52 | $52.59 | 235849 |
| 2025-03-26 | 52.51 | $52.45 | 222631 |
| 2025-03-25 | 52.51 | $52.98 | 218538 |
| 2025-03-24 | 52.46 | $52.90 | 194200 |
| 2025-03-21 | 52.42 | $53.06 | 279926 |
| 2025-03-20 | 52.35 | $53.28 | 287500 |
| 2025-03-19 | 52.25 | $53.24 | 610500 |
| 2025-03-18 | 52.15 | $53.43 | 472207 |
| 2025-03-17 | 52.01 | $53.33 | 271750 |
| 2025-03-14 | 51.88 | $52.59 | 753600 |
| 2025-03-13 | 51.80 | $52.14 | 603800 |
| 2025-03-12 | 51.77 | $52.41 | 892009 |
| 2025-03-11 | 51.70 | $51.87 | 695800 |
| 2025-03-10 | 51.68 | $52.62 | 754337 |
| 2025-03-07 | 51.58 | $53.53 | 594931 |
| 2025-03-06 | 51.38 | $52.59 | 1.1M |
| 2025-03-05 | 51.25 | $52.86 | 484500 |
| 2025-03-04 | 51.08 | $52.71 | 734529 |
| 2025-03-03 | 50.91 | $52.30 | 524633 |
| 2025-02-28 | 50.76 | $51.73 | 414143 |
| 2025-02-27 | 50.66 | $51.33 | 191123 |
| 2025-02-26 | 50.59 | $52.03 | 429100 |
| 2025-02-25 | 50.43 | $51.97 | 335601 |
| 2025-02-24 | 50.27 | $51.54 | 422931 |
| 2025-02-21 | 50.14 | $51.62 | 199209 |
| 2025-02-20 | 49.98 | $51.29 | 161013 |
| 2025-02-19 | 49.85 | $50.86 | 433600 |
| 2025-02-18 | 49.74 | $51.31 | 352900 |
| 2025-02-14 | 49.57 | $51.41 | 184352 |
| 2025-02-13 | 49.38 | $51.40 | 743926 |
| 2025-02-12 | 49.17 | $50.22 | 247815 |
| 2025-02-11 | 49.06 | $50.05 | 147400 |
| 2025-02-10 | 48.95 | $49.90 | 355934 |
| 2025-02-07 | 48.85 | $49.59 | 299600 |
| 2025-02-06 | 48.77 | $49.97 | 255900 |
| 2025-02-05 | 48.65 | $50.21 | 378242 |
| 2025-02-04 | 48.48 | $49.51 | 351800 |
| 2025-02-03 | 48.38 | $49.24 | 451400 |
| 2025-01-31 | 48.28 | $49.57 | 585122 |
| 2025-01-30 | 48.15 | $50.02 | 303647 |
| 2025-01-29 | 47.95 | $49.59 | 213600 |
| 2025-01-28 | 47.78 | $49.71 | 317800 |
| 2025-01-27 | 47.58 | $49.84 | 336446 |
| 2025-01-24 | 47.34 | $48.83 | 185600 |
| 2025-01-23 | 47.18 | $48.79 | 259100 |
| 2025-01-22 | 47.01 | $48.44 | 294200 |
| 2025-01-21 | 46.86 | $48.35 | 489627 |
| 2025-01-17 | 46.70 | $47.17 | 487400 |
| 2025-01-16 | 46.66 | $47.11 | 268061 |
| 2025-01-15 | 46.61 | $46.60 | 842625 |
| 2025-01-14 | 46.61 | $46.33 | 196121 |
| 2025-01-13 | 46.64 | $46.16 | 478200 |
| 2025-01-10 | 46.69 | $46.41 | 242800 |
| 2025-01-08 | 46.72 | $47.00 | 925710 |
| 2025-01-07 | 46.69 | $46.87 | 331700 |
| 2025-01-06 | 46.67 | $46.52 | 428350 |
| 2025-01-03 | 46.68 | $46.26 | 331746 |
| 2025-01-02 | 46.73 | $45.85 | 513600 |
| 2024-12-31 | 46.82 | $45.96 | 553900 |
| 2024-12-30 | 46.91 | $46.20 | 276200 |
| 2024-12-27 | 46.99 | $46.34 | 205233 |
| 2024-12-26 | 47.05 | $46.62 | 532582 |
| 2024-12-24 | 47.10 | $46.47 | 520923 |
| 2024-12-23 | 47.17 | $46.30 | 301900 |
| 2024-12-20 | 47.26 | $45.92 | 633400 |
| 2024-12-19 | 47.40 | $45.73 | 992517 |
| 2024-12-18 | 47.57 | $45.96 | 293509 |
| 2024-12-17 | 47.74 | $47.24 | 566007 |
| 2024-12-16 | 47.80 | $47.09 | 576800 |
| 2024-12-13 | 47.87 | $47.18 | 168044 |
| 2024-12-12 | 47.95 | $47.21 | 249100 |
| 2024-12-11 | 48.02 | $47.67 | 254100 |
| 2024-12-10 | 48.06 | $47.43 | 174237 |
| 2024-12-09 | 48.13 | $48.09 | 1.3M |
| 2024-12-06 | 48.13 | $48.25 | 213300 |
| 2024-12-05 | 48.12 | $48.18 | 312308 |
| 2024-12-04 | 48.11 | $47.96 | 137420 |
| 2024-12-03 | 48.13 | $47.99 | 313000 |
| 2024-12-02 | 48.14 | $48.04 | 415622 |
| 2024-11-29 | 48.15 | $48.19 | 153400 |
| 2024-11-27 | 48.15 | $47.60 | 210107 |
| 2024-11-26 | 48.20 | $47.24 | 401134 |
| 2024-11-25 | 48.31 | $47.41 | 252200 |
| 2024-11-22 | 48.40 | $47.28 | 235400 |
| 2024-11-21 | 48.52 | $47.19 | 224336 |
| 2024-11-20 | 48.66 | $47.19 | 271600 |
| 2024-11-19 | 48.81 | $47.20 | 457505 |
| 2024-11-18 | 48.98 | $47.45 | 222339 |
| 2024-11-15 | 49.14 | $47.17 | 194473 |
| 2024-11-14 | 49.35 | $47.46 | 431920 |
| 2024-11-13 | 49.55 | $47.58 | 391343 |
| 2024-11-12 | 49.76 | $47.83 | 278200 |
| 2024-11-11 | 49.96 | $48.64 | 288600 |
| 2024-11-08 | 50.10 | $48.75 | 311310 |
| 2024-11-07 | 50.24 | $49.41 | 234337 |
| 2024-11-06 | 50.33 | $48.90 | 1.2M |
| 2024-11-05 | 50.48 | $49.75 | 183935 |
| 2024-11-04 | 50.56 | $49.74 | 128500 |
| 2024-11-01 | 50.64 | $49.67 | 142400 |
| 2024-10-31 | 50.75 | $49.35 | 254300 |
| 2024-10-30 | 50.89 | $49.78 | 786446 |
| 2024-10-29 | 51.01 | $50.31 | 226930 |
| 2024-10-28 | 51.09 | $51.20 | 241826 |
| 2024-10-25 | 51.07 | $50.65 | 458100 |
| 2024-10-24 | 51.12 | $50.78 | 962100 |
| 2024-10-23 | 51.15 | $50.57 | 456800 |
| 2024-10-22 | 51.22 | $50.68 | 1.1M |
| 2024-10-21 | 51.27 | $51.04 | 190305 |
| 2024-10-18 | 51.30 | $51.51 | 119837 |
| 2024-10-17 | 51.27 | $51.22 | 968927 |
| 2024-10-16 | 51.28 | $51.05 | 218800 |
| 2024-10-15 | 51.30 | $51.08 | 334500 |
| 2024-10-14 | 51.33 | $51.58 | 221221 |
| 2024-10-11 | 51.30 | $51.47 | 230131 |
| 2024-10-10 | 51.28 | $51.02 | 1.3M |
| 2024-10-09 | 51.31 | $51.05 | 195915 |
| 2024-10-08 | 51.34 | $50.67 | 119400 |
| 2024-10-07 | 51.41 | $50.67 | 158450 |
| 2024-10-04 | 51.48 | $50.92 | 137500 |
| 2024-10-03 | 51.54 | $50.96 | 540900 |
| 2024-10-02 | 51.61 | $51.61 | 349735 |
| 2024-10-01 | 51.61 | $51.84 | 644900 |
| 2024-09-30 | 51.58 | $52.10 | 1.0M |
| 2024-09-27 | 51.53 | $52.48 | 130703 |
| 2024-09-26 | 51.43 | $52.33 | 329594 |
| 2024-09-25 | 51.33 | $51.59 | 164643 |
| 2024-09-24 | 51.30 | $51.63 | 292800 |
| 2024-09-23 | 51.27 | $51.06 | 255101 |
| 2024-09-20 | 51.29 | $50.66 | 342000 |
| 2024-09-19 | 51.36 | $51.51 | 186000 |
| 2024-09-18 | 51.34 | $51.16 | 274209 |
| 2024-09-17 | 51.36 | $51.40 | 159929 |
| 2024-09-16 | 51.36 | $51.58 | 165752 |
| 2024-09-13 | 51.33 | $51.39 | 621600 |
| 2024-09-12 | 51.33 | $51.07 | 197500 |
| 2024-09-11 | 51.35 | $50.71 | 339820 |
| 2024-09-10 | 51.42 | $51.21 | 246100 |
| 2024-09-09 | 51.44 | $51.06 | 232600 |
| 2024-09-06 | 51.48 | $51.02 | 573513 |
| 2024-09-05 | 51.53 | $51.42 | 333349 |
| 2024-09-04 | 51.54 | $51.84 | 310399 |
| 2024-09-03 | 51.51 | $52.12 | 736824 |
| 2024-08-30 | 51.45 | $52.85 | 200862 |
| 2024-08-29 | 51.30 | $52.78 | 226524 |
| 2024-08-28 | 51.15 | $52.71 | 148410 |
| 2024-08-27 | 50.98 | $52.69 | 162046 |
| 2024-08-26 | 50.80 | $52.55 | 158543 |
| 2024-08-23 | 50.62 | $52.51 | 343500 |
| 2024-08-22 | 50.42 | $51.62 | 316500 |
| 2024-08-21 | 50.29 | $51.95 | 320402 |
| 2024-08-20 | 50.12 | $51.67 | 138908 |
| 2024-08-19 | 49.95 | $51.36 | 163000 |
| 2024-08-16 | 49.81 | $50.76 | 139000 |
| 2024-08-15 | 49.70 | $50.35 | 245100 |
| 2024-08-14 | 49.64 | $50.50 | 277835 |
| 2024-08-13 | 49.55 | $49.95 | 334100 |
| 2024-08-12 | 49.50 | $49.51 | 170934 |
| 2024-08-09 | 49.50 | $49.77 | 189945 |
| 2024-08-08 | 49.47 | $49.48 | 265300 |
| 2024-08-07 | 49.47 | $49.24 | 740600 |
| 2024-08-06 | 49.50 | $48.95 | 676200 |
| 2024-08-05 | 49.56 | $48.80 | 952810 |
| 2024-08-02 | 49.64 | $50.01 | 573700 |
| 2024-08-01 | 49.60 | $50.10 | 816400 |
| 2024-07-31 | 49.54 | $50.42 | 416600 |
| 2024-07-30 | 49.45 | $50.09 | 214600 |
| 2024-07-29 | 49.38 | $49.72 | 208300 |
| 2024-07-26 | 49.35 | $50.06 | 394800 |
| 2024-07-25 | 49.27 | $49.43 | 336200 |
| 2024-07-24 | 49.26 | $49.52 | 580544 |
| 2024-07-23 | 49.23 | $49.47 | 276914 |
| 2024-07-22 | 49.20 | $49.97 | 334600 |
| 2024-07-19 | 49.12 | $49.38 | 220700 |
| 2024-07-18 | 49.10 | $49.62 | 371835 |
| 2024-07-17 | 49.04 | $50.22 | 171100 |
| 2024-07-16 | 48.92 | $49.55 | 235642 |
| 2024-07-15 | 48.85 | $49.31 | 121511 |
| 2024-07-12 | 48.80 | $49.77 | 204215 |
| 2024-07-11 | 48.70 | $49.30 | 231727 |
| 2024-07-10 | 48.64 | $48.99 | 234200 |
| 2024-07-09 | 48.60 | $48.59 | 588000 |
| 2024-07-08 | 48.60 | $48.53 | 178309 |
| 2024-07-05 | 48.61 | $48.64 | 349900 |
| 2024-07-03 | 48.61 | $48.33 | 283703 |
| 2024-07-02 | 48.64 | $48.06 | 252700 |
| 2024-07-01 | 48.70 | $48.12 | 383600 |
| 2024-06-28 | 48.76 | $48.21 | 217500 |
| 2024-06-27 | 48.81 | $48.32 | 224204 |
| 2024-06-26 | 48.87 | $48.32 | 134444 |
| 2024-06-25 | 48.92 | $48.93 | 177444 |
| 2024-06-24 | 48.92 | $49.03 | 157400 |
| 2024-06-21 | 48.91 | $48.59 | 245814 |
| 2024-06-20 | 48.95 | $49.16 | 301325 |
| 2024-06-18 | 48.92 | $49.29 | 253900 |
| 2024-06-17 | 48.88 | $48.84 | 346200 |
| 2024-06-14 | 48.89 | $48.77 | 305911 |
| 2024-06-13 | 48.90 | $48.95 | 376221 |
| 2024-06-12 | 48.90 | $49.04 | 324700 |
| 2024-06-11 | 48.88 | $48.49 | 230400 |
| 2024-06-10 | 48.92 | $49.91 | 221400 |
| 2024-06-07 | 48.82 | $50.21 | 318800 |
| 2024-06-06 | 48.67 | $50.63 | 792100 |
| 2024-06-05 | 48.47 | $50.20 | 371138 |
| 2024-06-04 | 48.28 | $49.91 | 268258 |
| 2024-06-03 | 48.11 | $49.33 | 448200 |
| 2024-05-31 | 47.99 | $49.16 | 337510 |
| 2024-05-30 | 47.86 | $48.58 | 308638 |
| 2024-05-29 | 47.79 | $47.72 | 196317 |
| 2024-05-28 | 47.79 | $48.02 | 140635 |
| 2024-05-24 | 47.77 | $48.32 | 71200 |
| 2024-05-23 | 47.71 | $48.20 | 135400 |
| 2024-05-22 | 47.66 | $48.31 | 150530 |
| 2024-05-21 | 47.59 | $48.74 | 214500 |
| 2024-05-20 | 47.47 | $48.94 | 432700 |
| 2024-05-17 | 47.32 | $48.97 | 166500 |
| 2024-05-16 | 47.14 | $48.82 | 731041 |
| 2024-05-15 | 46.96 | $48.77 | 249100 |
| 2024-05-14 | 46.77 | $48.21 | 202000 |
| 2024-05-13 | 46.62 | $47.71 | 493000 |
| 2024-05-10 | 46.51 | $47.94 | 250700 |
| 2024-05-09 | 46.36 | $47.62 | 539200 |
| 2024-05-08 | 46.23 | $47.18 | 323300 |
| 2024-05-07 | 46.12 | $46.86 | 726037 |
| 2024-05-06 | 46.05 | $46.37 | 159100 |
| 2024-05-03 | 46.01 | $46.23 | 296300 |
| 2024-05-02 | 45.99 | $45.69 | 625100 |
| 2024-05-01 | 46.02 | $45.25 | 534843 |
| 2024-04-30 | 46.10 | $45.36 | 364818 |
| 2024-04-29 | 46.18 | $46.08 | 439414 |
| 2024-04-26 | 46.19 | $45.94 | 280137 |
| 2024-04-25 | 46.22 | $45.76 | 659000 |
| 2024-04-24 | 46.27 | $46.07 | 917437 |
| 2024-04-23 | 46.29 | $46.44 | 418426 |
| 2024-04-22 | 46.27 | $46.05 | 555019 |
| 2024-04-19 | 46.29 | $45.70 | 3.0M |
| 2024-04-18 | 46.36 | $45.18 | 420220 |
| 2024-04-17 | 46.48 | $45.36 | 598815 |
| 2024-04-16 | 46.60 | $45.14 | 799722 |
| 2024-04-15 | 46.75 | $45.62 | 777541 |
| 2024-04-12 | 46.87 | $45.57 | 806458 |
| 2024-04-11 | 47.01 | $46.32 | 630245 |
| 2024-04-10 | 47.08 | $46.05 | 609200 |
| 2024-04-09 | 47.19 | $46.69 | 563222 |
| 2024-04-08 | 47.24 | $46.61 | 811800 |
| 2024-04-05 | 47.31 | $46.60 | 940145 |
| 2024-04-04 | 47.38 | $46.87 | 693900 |
| 2024-04-03 | 47.44 | $46.95 | 609200 |
| 2024-04-02 | 47.49 | $46.78 | 486749 |
| 2024-04-01 | 47.56 | $47.43 | 641047 |
| 2024-03-28 | 47.58 | $47.60 | 449900 |
| 2024-03-27 | 47.58 | $47.38 | 640000 |
| 2024-03-26 | 47.60 | $47.15 | 452618 |
| 2024-03-25 | 47.64 | $47.27 | 884735 |
| 2024-03-22 | 47.68 | $47.40 | 1.0M |
| 2024-03-21 | 47.71 | $47.57 | 913637 |
| 2024-03-20 | 47.73 | $48.01 | 729702 |
| 2024-03-19 | 47.70 | $47.50 | 637138 |
| 2024-03-18 | 47.72 | $47.69 | 878300 |
| 2024-03-15 | 47.72 | $48.26 | 964242 |
| 2024-03-14 | 47.66 | $48.34 | 701300 |
| 2024-03-13 | 47.59 | $48.73 | 780024 |
| 2024-03-12 | 47.47 | $48.73 | 1.2M |
| 2024-03-11 | 47.34 | $48.46 | 1.0M |
| 2024-03-08 | 47.22 | $48.22 | 793146 |
| 2024-03-07 | 47.12 | $47.94 | 2.8M |
| 2024-03-06 | 47.03 | $47.38 | 1.2M |
| 2024-03-05 | 47.00 | $46.90 | 593545 |
| 2024-03-04 | 47.01 | $46.89 | 571800 |
| 2024-03-01 | 47.02 | $47.09 | 899606 |
| 2024-02-29 | 47.01 | $46.82 | 558100 |
| 2024-02-28 | 47.03 | $47.04 | 231400 |
| 2024-02-27 | 47.03 | $47.20 | 262202 |
| 2024-02-26 | 47.01 | $47.12 | 283830 |
| 2024-02-23 | 47.00 | $47.39 | 252910 |
| 2024-02-22 | 46.96 | $47.12 | 603900 |
| 2024-02-21 | 46.94 | $47.33 | 612417 |
| 2024-02-20 | 46.90 | $47.22 | 831509 |
| 2024-02-16 | 46.87 | $46.67 | 754600 |
| 2024-02-15 | 46.89 | $46.74 | 437100 |
| 2024-02-14 | 46.90 | $46.29 | 460444 |
| 2024-02-13 | 46.97 | $45.63 | 704634 |
| 2024-02-12 | 47.11 | $46.54 | 354400 |
| 2024-02-09 | 47.17 | $46.38 | 269800 |
| 2024-02-08 | 47.25 | $46.49 | 363700 |
| 2024-02-07 | 47.33 | $46.77 | 422100 |
| 2024-02-06 | 47.39 | $47.20 | 435135 |
| 2024-02-05 | 47.41 | $47.19 | 572500 |
| 2024-02-02 | 47.43 | $47.33 | 471500 |
| 2024-02-01 | 47.44 | $47.86 | 586400 |
| 2024-01-31 | 47.40 | $47.51 | 878100 |
| 2024-01-30 | 47.39 | $48.18 | 326100 |
| 2024-01-29 | 47.30 | $48.27 | 535200 |
| 2024-01-26 | 47.20 | $47.82 | 439200 |
| 2024-01-25 | 47.14 | $47.04 | 641620 |
| 2024-01-24 | 47.15 | $46.85 | 496500 |
| 2024-01-23 | 47.18 | $46.53 | 572100 |
| 2024-01-22 | 47.25 | $47.03 | 1.3M |
| 2024-01-19 | 47.27 | $46.76 | 602211 |
| 2024-01-18 | 47.33 | $46.89 | 755000 |
| 2024-01-17 | 47.37 | $46.77 | 690600 |
| 2024-01-16 | 47.43 | $47.24 | 288100 |
| 2024-01-12 | 47.45 | $47.88 | 255143 |
| 2024-01-11 | 47.41 | $47.69 | 380900 |
| 2024-01-10 | 47.38 | $47.94 | 260802 |
| 2024-01-09 | 47.32 | $47.84 | 227288 |
| 2024-01-08 | 47.27 | $48.28 | 364531 |
| 2024-01-05 | 47.16 | $47.70 | 289500 |
| 2024-01-04 | 47.10 | $47.87 | 424700 |
| 2024-01-03 | 47.02 | $47.80 | 597800 |
| 2024-01-02 | 46.94 | $47.95 | 844243 |
| 2023-12-29 | 46.83 | $48.27 | 609200 |
| 2023-12-28 | 46.68 | $47.86 | 452100 |
| 2023-12-27 | 46.56 | $48.07 | 473400 |
| 2023-12-26 | 46.40 | $47.70 | 541600 |
| 2023-12-22 | 46.26 | $47.45 | 315312 |
| 2023-12-21 | 46.14 | $47.39 | 340708 |
| 2023-12-20 | 46.01 | $46.71 | 484200 |
| 2023-12-19 | 45.93 | $47.31 | 333347 |
| 2023-12-18 | 45.79 | $46.97 | 374618 |
| 2023-12-15 | 45.66 | $46.81 | 597444 |
| 2023-12-14 | 45.54 | $47.18 | 592900 |
| 2023-12-13 | 45.37 | $47.00 | 612100 |
| 2023-12-12 | 45.20 | $46.44 | 346000 |
| 2023-12-11 | 45.07 | $46.11 | 882629 |
| 2023-12-08 | 44.96 | $45.95 | 345500 |
| 2023-12-07 | 44.85 | $45.63 | 340009 |
| 2023-12-06 | 44.77 | $45.75 | 184700 |
| 2023-12-05 | 44.67 | $45.64 | 288600 |
| 2023-12-04 | 44.57 | $45.81 | 387924 |
| 2023-12-01 | 44.44 | $45.83 | 575632 |
| 2023-11-30 | 44.29 | $45.42 | 608700 |
| 2023-11-29 | 44.17 | $45.24 | 393700 |
| 2023-11-28 | 44.06 | $44.82 | 237900 |
| 2023-11-27 | 43.98 | $44.93 | 278700 |
| 2023-11-24 | 43.88 | $45.16 | 170217 |
| 2023-11-22 | 43.74 | $44.85 | 476036 |
| 2023-11-21 | 43.62 | $44.75 | 559100 |
| 2023-11-20 | 43.51 | $44.50 | 763900 |
| 2023-11-17 | 43.40 | $44.52 | 485800 |
| 2023-11-16 | 43.28 | $44.11 | 813700 |
| 2023-11-15 | 43.20 | $44.25 | 650700 |
| 2023-11-14 | 43.09 | $44.24 | 702000 |
| 2023-11-13 | 42.96 | $43.08 | 509208 |
| 2023-11-10 | 42.95 | $43.07 | 357300 |
| 2023-11-09 | 42.94 | $43.05 | 324700 |
| 2023-11-08 | 42.93 | $43.10 | 455741 |
| 2023-11-07 | 42.91 | $43.01 | 346016 |
| 2023-11-06 | 42.90 | $43.11 | 415400 |
| 2023-11-03 | 42.88 | $43.19 | 480900 |
| 2023-11-02 | 42.85 | $43.04 | 1.1M |
| 2023-11-01 | 42.82 | $42.44 | 718313 |
| 2023-10-31 | 42.87 | $41.92 | 611041 |
| 2023-10-30 | 42.96 | $42.14 | 737700 |
| 2023-10-27 | 43.05 | $41.61 | 1.4M |
| 2023-10-26 | 43.20 | $42.00 | 580300 |
| 2023-10-25 | 43.33 | $42.24 | 845500 |
| 2023-10-24 | 43.44 | $42.47 | 721602 |
| 2023-10-23 | 43.55 | $42.17 | 670711 |
| 2023-10-20 | 43.69 | $42.34 | 1.1M |
| 2023-10-19 | 43.83 | $42.62 | 659000 |
| 2023-10-18 | 43.96 | $43.15 | 489000 |
| 2023-10-17 | 44.05 | $43.84 | 544604 |
| 2023-10-16 | 44.07 | $44.14 | 329000 |
| 2023-10-13 | 44.06 | $44.05 | 1.2M |
| 2023-10-12 | 44.06 | $43.99 | 763600 |
| 2023-10-11 | 44.07 | $44.63 | 382930 |
| 2023-10-10 | 44.01 | $44.19 | 387408 |
| 2023-10-09 | 43.99 | $43.66 | 435546 |
| 2023-10-06 | 44.03 | $43.53 | 1.2M |
| 2023-10-05 | 44.08 | $43.18 | 519030 |
| 2023-10-04 | 44.18 | $42.97 | 944100 |
| 2023-10-03 | 44.30 | $42.62 | 594743 |
| 2023-10-02 | 44.48 | $43.13 | 588300 |
| 2023-09-29 | 44.62 | $43.57 | 493023 |
| 2023-09-28 | 44.73 | $43.48 | 439501 |
| 2023-09-27 | 44.86 | $43.10 | 1.4M |
| 2023-09-26 | 45.05 | $43.64 | 1.5M |
| 2023-09-25 | 45.20 | $44.17 | 547200 |
| 2023-09-22 | 45.31 | $44.33 | 441635 |
| 2023-09-21 | 45.41 | $44.69 | 338822 |
| 2023-09-20 | 45.48 | $45.30 | 296800 |
| 2023-09-19 | 45.50 | $45.16 | 595526 |
| 2023-09-18 | 45.54 | $45.18 | 1.4M |
| 2023-09-15 | 45.58 | $45.59 | 435500 |
| 2023-09-14 | 45.58 | $45.41 | 700700 |
| 2023-09-13 | 45.59 | $45.03 | 251700 |
| 2023-09-12 | 45.65 | $45.18 | 334616 |
| 2023-09-11 | 45.70 | $45.31 | 452732 |
| 2023-09-08 | 45.75 | $45.02 | 757400 |
| 2023-09-07 | 45.82 | $45.22 | 230900 |
| 2023-09-06 | 45.89 | $45.07 | 779100 |
| 2023-09-05 | 45.97 | $45.18 | 503214 |
| 2023-09-01 | 46.05 | $45.93 | 543925 |
| 2023-08-31 | 46.07 | $46.13 | 329538 |
| 2023-08-30 | 46.06 | $46.37 | 487100 |
| 2023-08-29 | 46.03 | $46.52 | 605900 |
| 2023-08-28 | 45.98 | $45.86 | 371800 |
| 2023-08-25 | 45.99 | $45.57 | 448701 |
| 2023-08-24 | 46.03 | $45.35 | 290600 |
| 2023-08-23 | 46.11 | $45.81 | 342200 |
| 2023-08-22 | 46.14 | $45.23 | 363900 |
| 2023-08-21 | 46.23 | $45.40 | 655344 |
| 2023-08-18 | 46.32 | $45.08 | 513119 |
| 2023-08-17 | 46.45 | $45.27 | 641415 |
| 2023-08-16 | 46.57 | $45.59 | 600319 |
| 2023-08-15 | 46.68 | $45.83 | 298808 |
| 2023-08-14 | 46.77 | $46.42 | 1.0M |
| 2023-08-11 | 46.80 | $46.50 | 337731 |
| 2023-08-10 | 46.83 | $46.59 | 616600 |
| 2023-08-09 | 46.86 | $46.40 | 310401 |
| 2023-08-08 | 46.91 | $46.49 | 632510 |
| 2023-08-07 | 46.95 | $46.78 | 446500 |
| 2023-08-04 | 46.97 | $46.52 | 529000 |
| 2023-08-03 | 47.02 | $46.52 | 526602 |
| 2023-08-02 | 47.07 | $46.81 | 697400 |
| 2023-08-01 | 47.10 | $47.22 | 461700 |
| 2023-07-31 | 47.09 | $47.71 | 535302 |
| 2023-07-28 | 47.02 | $47.82 | 1.1M |
| 2023-07-27 | 46.94 | $47.78 | 1.3M |
| 2023-07-26 | 46.85 | $47.69 | 457600 |
| 2023-07-25 | 46.76 | $47.56 | 615230 |
| 2023-07-24 | 46.67 | $47.19 | 518900 |
| 2023-07-21 | 46.62 | $47.42 | 460700 |
| 2023-07-20 | 46.54 | $47.38 | 706534 |
| 2023-07-19 | 46.45 | $47.58 | 1.2M |
| 2023-07-18 | 46.33 | $47.53 | 1.2M |
| 2023-07-17 | 46.20 | $47.02 | 802246 |
| 2023-07-14 | 46.12 | $47.33 | 1.5M |
| 2023-07-13 | 45.99 | $47.22 | 449634 |
| 2023-07-12 | 45.86 | $46.61 | 909600 |
| 2023-07-11 | 45.78 | $45.79 | 775700 |
| 2023-07-10 | 45.78 | $45.17 | 526700 |
| 2023-07-07 | 45.84 | $44.91 | 1.0M |
| 2023-07-06 | 45.94 | $44.99 | 699600 |
| 2023-07-05 | 46.04 | $45.56 | 635140 |
| 2023-07-03 | 46.09 | $45.92 | 481600 |
| 2023-06-30 | 46.11 | $46.21 | 531607 |
| 2023-06-29 | 46.10 | $45.57 | 598237 |
| 2023-06-28 | 46.15 | $45.68 | 525512 |
| 2023-06-27 | 46.20 | $45.95 | 1.3M |
| 2023-06-26 | 46.23 | $45.55 | 376300 |
| 2023-06-23 | 46.30 | $45.64 | 340517 |
| 2023-06-22 | 46.37 | $45.68 | 527130 |
| 2023-06-21 | 46.44 | $45.62 | 840408 |
| 2023-06-20 | 46.53 | $45.70 | 1.2M |
| 2023-06-16 | 46.62 | $46.47 | 811312 |
| 2023-06-15 | 46.63 | $46.50 | 2.2M |
| 2023-06-14 | 46.64 | $45.90 | 1.7M |
| 2023-06-13 | 46.72 | $45.85 | 1.6M |
| 2023-06-12 | 46.81 | $45.72 | 888000 |
| 2023-06-09 | 46.93 | $45.67 | 1.8M |
| 2023-06-08 | 47.06 | $46.01 | 719346 |
| 2023-06-07 | 47.17 | $45.50 | 1.1M |
| 2023-06-06 | 47.35 | $47.18 | 253800 |
| 2023-06-05 | 47.37 | $46.96 | 373579 |
| 2023-06-02 | 47.41 | $47.19 | 619036 |
| 2023-06-01 | 47.43 | $46.68 | 572103 |
| 2023-05-31 | 47.51 | $46.27 | 580736 |
| 2023-05-30 | 47.64 | $46.77 | 511400 |
| 2023-05-26 | 47.74 | $47.34 | 372921 |
| 2023-05-25 | 47.78 | $46.88 | 689300 |
| 2023-05-24 | 47.87 | $47.00 | 461239 |
| 2023-05-23 | 47.96 | $47.52 | 499000 |
| 2023-05-22 | 48.01 | $48.17 | 392200 |
| 2023-05-19 | 47.99 | $48.25 | 822400 |
| 2023-05-18 | 47.97 | $47.87 | 768700 |
| 2023-05-17 | 47.98 | $47.92 | 866000 |
| 2023-05-16 | 47.98 | $48.10 | 243146 |
| 2023-05-15 | 47.97 | $48.57 | 885519 |
| 2023-05-12 | 47.91 | $48.35 | 418700 |
| 2023-05-11 | 47.86 | $48.42 | 492309 |
| 2023-05-10 | 47.80 | $48.37 | 477400 |
| 2023-05-09 | 47.74 | $48.69 | 547026 |
| 2023-05-08 | 47.64 | $48.83 | 406800 |
| 2023-05-05 | 47.52 | $48.71 | 454200 |
| 2023-05-04 | 47.39 | $48.46 | 1.1M |
| 2023-05-03 | 47.28 | $48.54 | 866021 |
| 2023-05-02 | 47.15 | $48.04 | 1.1M |
| 2023-05-01 | 47.05 | $48.09 | 2.4M |
| 2023-04-28 | 46.94 | $48.09 | 1.8M |
| 2023-04-27 | 46.82 | $47.80 | 1.2M |
| 2023-04-26 | 46.72 | $47.71 | 3.0M |
| 2023-04-25 | 46.62 | $48.07 | 1.7M |
| 2023-04-24 | 46.46 | $48.47 | 1.5M |
| 2023-04-21 | 46.25 | $48.10 | 1.9M |
| 2023-04-20 | 46.06 | $47.61 | 1.3M |
| 2023-04-19 | 45.90 | $47.33 | 869200 |
| 2023-04-18 | 45.75 | $47.34 | 935115 |
| 2023-04-17 | 45.58 | $47.12 | 1.3M |
| 2023-04-14 | 45.42 | $47.23 | 1.5M |
| 2023-04-13 | 45.22 | $47.32 | 1.5M |
| 2023-04-12 | 45.00 | $46.73 | 1.3M |
| 2023-04-11 | 44.82 | $46.38 | 689500 |
| 2023-04-10 | 44.66 | $46.15 | 418300 |
| 2023-04-06 | 44.50 | $46.19 | 700800 |
| 2023-04-05 | 44.32 | $45.68 | 672443 |
| 2023-04-04 | 44.18 | $45.51 | 468645 |
| 2023-04-03 | 44.04 | $45.47 | 422429 |
| 2023-03-31 | 43.89 | $45.32 | 474100 |
| 2023-03-30 | 43.74 | $44.91 | 681339 |
| 2023-03-29 | 43.62 | $44.53 | 424700 |
| 2023-03-28 | 43.52 | $43.88 | 342045 |
| 2023-03-27 | 43.48 | $44.03 | 577712 |
| 2023-03-24 | 43.42 | $43.47 | 560305 |
| 2023-03-23 | 43.42 | $43.35 | 697200 |
| 2023-03-22 | 43.43 | $43.35 | 869500 |
| 2023-03-21 | 43.43 | $43.67 | 1.3M |
| 2023-03-20 | 43.41 | $42.86 | 579306 |
| 2023-03-17 | 43.47 | $42.59 | 1.0M |
| 2023-03-16 | 43.56 | $43.12 | 1.5M |
| 2023-03-15 | 43.60 | $42.30 | 2.0M |
| 2023-03-14 | 43.74 | $43.60 | 981933 |
| 2023-03-13 | 43.76 | $43.07 | 2.2M |
| 2023-03-10 | 43.83 | $42.85 | 1.0M |
| 2023-03-09 | 43.93 | $42.93 | 2.2M |
| 2023-03-08 | 44.04 | $43.11 | 431938 |
| 2023-03-07 | 44.13 | $43.11 | 533100 |
| 2023-03-06 | 44.24 | $43.98 | 417800 |
| 2023-03-03 | 44.27 | $44.15 | 511504 |
| 2023-03-02 | 44.28 | $43.75 | 716700 |
| 2023-03-01 | 44.34 | $43.38 | 471600 |
| 2023-02-28 | 44.44 | $43.37 | 636300 |
| 2023-02-27 | 44.55 | $44.09 | 363900 |
| 2023-02-24 | 44.60 | $43.73 | 582426 |
| 2023-02-23 | 44.69 | $44.47 | 1.2M |
| 2023-02-22 | 44.71 | $44.52 | 401823 |
| 2023-02-21 | 44.73 | $44.53 | 430900 |
| 2023-02-17 | 44.76 | $44.91 | 998106 |
| 2023-02-16 | 44.74 | $44.43 | 897031 |
| 2023-02-15 | 44.77 | $45.02 | 410290 |
| 2023-02-14 | 44.75 | $44.99 | 1.4M |
| 2023-02-13 | 44.72 | $44.90 | 578236 |
| 2023-02-10 | 44.70 | $44.33 | 459825 |
| 2023-02-09 | 44.74 | $44.50 | 704302 |
| 2023-02-08 | 44.77 | $45.05 | 613700 |
| 2023-02-07 | 44.74 | $45.17 | 946049 |
| 2023-02-06 | 44.69 | $44.81 | 515520 |
| 2023-02-03 | 44.68 | $45.06 | 835600 |
| 2023-02-02 | 44.64 | $45.26 | 676200 |
| 2023-02-01 | 44.57 | $45.47 | 752435 |
| 2023-01-31 | 44.48 | $45.25 | 633800 |
| 2023-01-30 | 44.40 | $44.84 | 432400 |
| 2023-01-27 | 44.35 | $44.99 | 1.4M |
| 2023-01-26 | 44.29 | $45.15 | 507129 |
| 2023-01-25 | 44.19 | $45.41 | 643900 |
| 2023-01-24 | 44.07 | $45.08 | 515837 |
| 2023-01-23 | 43.96 | $45.22 | 522216 |
| 2023-01-20 | 43.83 | $44.93 | 1.3M |
| 2023-01-19 | 43.71 | $44.96 | 2.7M |
| 2023-01-18 | 43.58 | $45.06 | 925702 |
| 2023-01-17 | 43.42 | $45.14 | 755900 |
| 2023-01-13 | 43.24 | $44.60 | 355313 |
| 2023-01-12 | 43.10 | $44.45 | 429741 |
| 2023-01-11 | 42.96 | $44.29 | 579600 |
| 2023-01-10 | 42.82 | $44.14 | 685300 |
| 2023-01-09 | 42.68 | $43.94 | 1.4M |
| 2023-01-06 | 42.55 | $43.81 | 438632 |
| 2023-01-05 | 42.41 | $42.97 | 466000 |
| 2023-01-04 | 42.35 | $43.52 | 528625 |
| 2023-01-03 | 42.23 | $42.58 | 945524 |
| 2022-12-30 | 42.20 | $41.93 | 912824 |
| 2022-12-29 | 42.22 | $42.56 | 705700 |
| 2022-12-28 | 42.19 | $41.95 | 376904 |
| 2022-12-27 | 42.21 | $42.18 | 341000 |
| 2022-12-23 | 42.22 | $41.96 | 963000 |
| 2022-12-22 | 42.24 | $41.88 | 547500 |
| 2022-12-21 | 42.28 | $42.31 | 620138 |
| 2022-12-20 | 42.28 | $41.63 | 491200 |
| 2022-12-19 | 42.35 | $41.75 | 442830 |
| 2022-12-16 | 42.41 | $41.80 | 500807 |
| 2022-12-15 | 42.47 | $42.29 | 832700 |
| 2022-12-14 | 42.49 | $43.48 | 733100 |
| 2022-12-13 | 42.39 | $43.41 | 778124 |
| 2022-12-12 | 42.28 | $42.82 | 416914 |
| 2022-12-09 | 42.22 | $42.78 | 382802 |
| 2022-12-08 | 42.17 | $42.63 | 909902 |
| 2022-12-07 | 42.12 | $42.42 | 418802 |
| 2022-12-06 | 42.09 | $42.57 | 835323 |
| 2022-12-05 | 42.03 | $42.86 | 793624 |
| 2022-12-02 | 41.95 | $43.40 | 619507 |
| 2022-12-01 | 41.79 | $43.50 | 1.0M |
| 2022-11-30 | 41.61 | $42.89 | 1.0M |
| 2022-11-29 | 41.48 | $42.27 | 463500 |
| 2022-11-28 | 41.40 | $42.59 | 389115 |
| 2022-11-25 | 41.27 | $43.01 | 372511 |
| 2022-11-23 | 41.09 | $42.84 | 814000 |
| 2022-11-22 | 40.90 | $42.38 | 425800 |
| 2022-11-21 | 40.75 | $42.06 | 598204 |
| 2022-11-18 | 40.61 | $42.10 | 470716 |
| 2022-11-17 | 40.45 | $41.90 | 1.4M |
| 2022-11-16 | 40.30 | $42.08 | 2.4M |
| 2022-11-15 | 40.11 | $42.35 | 1.3M |
| 2022-11-14 | 39.88 | $42.48 | 814528 |
| 2022-11-11 | 39.61 | $43.31 | 1.4M |
| 2022-11-10 | 39.22 | $42.03 | 1.9M |
| 2022-11-09 | 38.92 | $39.89 | 1.0M |
| 2022-11-08 | 38.82 | $39.77 | 779302 |
| 2022-11-07 | 38.72 | $39.35 | 647331 |
| 2022-11-04 | 38.65 | $39.38 | 733100 |
| 2022-11-03 | 38.57 | $38.03 | 750607 |
| 2022-11-02 | 38.63 | $38.68 | 926444 |
| 2022-11-01 | 38.63 | $39.04 | 792800 |
| 2022-10-31 | 38.58 | $39.11 | 1.1M |
| 2022-10-28 | 38.53 | $39.35 | 366541 |
| 2022-10-27 | 38.44 | $38.99 | 635700 |
| 2022-10-26 | 38.38 | $39.66 | 530319 |
| 2022-10-25 | 38.25 | $39.37 | 628845 |
| 2022-10-24 | 38.13 | $38.45 | 932316 |
| 2022-10-21 | 38.10 | $38.18 | 1.3M |
| 2022-10-20 | 38.09 | $37.68 | 435300 |
| 2022-10-19 | 38.13 | $37.83 | 611800 |
| 2022-10-18 | 38.16 | $38.62 | 762232 |
| 2022-10-17 | 38.11 | $38.13 | 1.1M |
| 2022-10-14 | 38.11 | $37.05 | 1.6M |
| 2022-10-13 | 38.22 | $37.32 | 3.4M |
| 2022-10-12 | 38.32 | $36.91 | 846900 |
| 2022-10-11 | 38.47 | $36.99 | 1.2M |
| 2022-10-10 | 38.62 | $37.20 | 974200 |
| 2022-10-07 | 38.77 | $37.54 | 827117 |
| 2022-10-06 | 38.90 | $37.99 | 768232 |
| 2022-10-05 | 39.00 | $38.79 | 780706 |
| 2022-10-04 | 39.02 | $39.26 | 1.3M |
| 2022-10-03 | 38.99 | $37.58 | 1.2M |
| 2022-09-30 | 39.14 | $37.45 | 1.4M |
| 2022-09-29 | 39.32 | $37.61 | 1.3M |
| 2022-09-28 | 39.50 | $38.12 | 1.5M |
| 2022-09-27 | 39.64 | $36.93 | 1.3M |
| 2022-09-26 | 39.93 | $36.97 | 1.5M |
| 2022-09-23 | 40.24 | $37.66 | 1.1M |
| 2022-09-22 | 40.51 | $38.42 | 871436 |
| 2022-09-21 | 40.73 | $38.89 | 994700 |
| 2022-09-20 | 40.93 | $39.44 | 622106 |
| 2022-09-19 | 41.08 | $40.06 | 537941 |
| 2022-09-16 | 41.19 | $40.10 | 846608 |
| 2022-09-15 | 41.30 | $40.55 | 980100 |
| 2022-09-14 | 41.38 | $40.78 | 1.6M |
| 2022-09-13 | 41.45 | $41.01 | 770323 |
| 2022-09-12 | 41.49 | $42.10 | 548702 |
| 2022-09-09 | 41.43 | $41.67 | 538400 |
| 2022-09-08 | 41.40 | $40.58 | 674705 |
| 2022-09-07 | 41.49 | $40.53 | 546400 |
| 2022-09-06 | 41.59 | $40.02 | 651335 |
| 2022-09-02 | 41.76 | $40.01 | 897620 |
| 2022-09-01 | 41.94 | $40.11 | 1.1M |
| 2022-08-31 | 42.13 | $40.61 | 1.1M |
| 2022-08-30 | 42.29 | $40.87 | 580100 |
| 2022-08-29 | 42.44 | $41.32 | 752947 |
| 2022-08-26 | 42.56 | $41.28 | 1.1M |
| 2022-08-25 | 42.70 | $42.40 | 384940 |
| 2022-08-24 | 42.73 | $41.83 | 424600 |
| 2022-08-23 | 42.82 | $41.72 | 918100 |
| 2022-08-22 | 42.94 | $42.11 | 679100 |
| 2022-08-19 | 43.03 | $42.83 | 513300 |
| 2022-08-18 | 43.05 | $43.05 | 392038 |
| 2022-08-17 | 43.05 | $43.10 | 794812 |
| 2022-08-16 | 43.04 | $43.36 | 572800 |
| 2022-08-15 | 43.01 | $43.89 | 438100 |
| 2022-08-12 | 42.92 | $44.00 | 983600 |
| 2022-08-11 | 42.80 | $43.79 | 652739 |
| 2022-08-10 | 42.70 | $43.73 | 456700 |
| 2022-08-09 | 42.59 | $42.92 | 489901 |
| 2022-08-08 | 42.56 | $43.08 | 734407 |
| 2022-08-05 | 42.50 | $42.87 | 524605 |
| 2022-08-04 | 42.46 | $43.38 | 600300 |
| 2022-08-03 | 42.36 | $43.03 | 916000 |
| 2022-08-02 | 42.29 | $42.78 | 1.1M |
| 2022-08-01 | 42.24 | $43.47 | 1.5M |
| 2022-07-29 | 42.11 | $43.49 | 1.3M |
| 2022-07-28 | 41.97 | $43.09 | 892030 |
| 2022-07-27 | 41.85 | $42.75 | 1.3M |
| 2022-07-26 | 41.76 | $42.27 | 595900 |
| 2022-07-25 | 41.70 | $42.50 | 462740 |
| 2022-07-22 | 41.62 | $42.30 | 655500 |
| 2022-07-21 | 41.55 | $42.42 | 805600 |
| 2022-07-20 | 41.46 | $41.78 | 893800 |
| 2022-07-19 | 41.42 | $42.24 | 1.0M |
| 2022-07-18 | 41.34 | $41.10 | 981249 |
| 2022-07-15 | 41.36 | $41.27 | 1.1M |
| 2022-07-14 | 41.37 | $40.57 | 1.8M |
| 2022-07-13 | 41.45 | $41.04 | 901429 |
| 2022-07-12 | 41.50 | $41.21 | 1.2M |
| 2022-07-11 | 41.53 | $41.20 | 928604 |
| 2022-07-08 | 41.56 | $41.40 | 917700 |
| 2022-07-07 | 41.58 | $41.42 | 867137 |
| 2022-07-06 | 41.60 | $41.22 | 957019 |
| 2022-07-05 | 41.63 | $41.07 | 1.0M |
| 2022-07-01 | 41.69 | $41.58 | 1.0M |
| 2022-06-30 | 41.71 | $41.53 | 1.4M |
| 2022-06-29 | 41.72 | $41.46 | 929246 |
| 2022-06-28 | 41.75 | $41.10 | 1.1M |
| 2022-06-27 | 41.82 | $41.81 | 1.7M |
| 2022-06-24 | 41.82 | $41.84 | 1.4M |
| 2022-06-23 | 41.82 | $40.21 | 978130 |
| 2022-06-22 | 41.99 | $40.17 | 1.3M |
| 2022-06-21 | 42.18 | $39.82 | 1.1M |
| 2022-06-17 | 42.43 | $39.50 | 1.1M |
| 2022-06-16 | 42.74 | $39.56 | 2.3M |
| 2022-06-15 | 43.07 | $39.86 | 2.0M |
| 2022-06-14 | 43.41 | $39.30 | 1.6M |
| 2022-06-13 | 43.84 | $39.95 | 2.3M |
| 2022-06-10 | 44.25 | $41.13 | 1.4M |
| 2022-06-09 | 44.58 | $42.02 | 1.4M |
| 2022-06-08 | 44.85 | $43.75 | 700801 |
| 2022-06-07 | 44.97 | $44.56 | 1.1M |
| 2022-06-06 | 45.01 | $44.76 | 951500 |
| 2022-06-03 | 45.04 | $44.95 | 757800 |
| 2022-06-02 | 45.05 | $45.60 | 1.1M |
| 2022-06-01 | 44.99 | $44.60 | 1.2M |
| 2022-05-31 | 45.03 | $45.55 | 1.0M |
| 2022-05-27 | 44.98 | $45.77 | 958000 |
| 2022-05-26 | 44.89 | $45.16 | 1.4M |
| 2022-05-25 | 44.86 | $44.61 | 1.4M |
| 2022-05-24 | 44.89 | $44.96 | 1.6M |
| 2022-05-23 | 44.88 | $44.52 | 943600 |
| 2022-05-20 | 44.92 | $43.67 | 1.3M |
| 2022-05-19 | 45.05 | $43.81 | 1.5M |
| 2022-05-18 | 45.19 | $43.69 | 1.2M |
| 2022-05-17 | 45.34 | $44.45 | 1.1M |
| 2022-05-16 | 45.44 | $43.92 | 1.3M |
| 2022-05-13 | 45.60 | $43.82 | 1.4M |
| 2022-05-12 | 45.78 | $42.99 | 2.8M |
| 2022-05-11 | 46.08 | $43.16 | 2.4M |
| 2022-05-10 | 46.39 | $43.62 | 2.2M |
| 2022-05-09 | 46.68 | $43.12 | 2.6M |
| 2022-05-06 | 47.05 | $44.58 | 1.9M |
| 2022-05-05 | 47.31 | $45.27 | 2.0M |
| 2022-05-04 | 47.53 | $46.52 | 2.3M |
| 2022-05-03 | 47.63 | $45.99 | 1.4M |
| 2022-05-02 | 47.80 | $46.11 | 2.0M |
| 2022-04-29 | 47.98 | $46.40 | 1.8M |
| 2022-04-28 | 48.15 | $47.00 | 1.7M |
| 2022-04-27 | 48.27 | $46.62 | 1.7M |
| 2022-04-26 | 48.44 | $46.18 | 1.7M |
| 2022-04-25 | 48.68 | $47.70 | 1.7M |
| 2022-04-22 | 48.78 | $47.68 | 1.5M |
| 2022-04-21 | 48.90 | $47.97 | 1.8M |
| 2022-04-20 | 49.00 | $48.62 | 1.7M |
| 2022-04-19 | 49.04 | $48.60 | 1.5M |
| 2022-04-18 | 49.08 | $49.09 | 1.1M |
| 2022-04-14 | 49.08 | $49.25 | 1.1M |
| 2022-04-13 | 49.07 | $49.49 | 1.1M |
| 2022-04-12 | 49.02 | $49.31 | 1.5M |
| 2022-04-11 | 48.99 | $49.92 | 1.2M |
| 2022-04-08 | 48.89 | $49.84 | 970120 |
| 2022-04-07 | 48.79 | $49.67 | 1.2M |
| 2022-04-06 | 48.70 | $49.17 | 1.5M |
| 2022-04-05 | 48.65 | $49.71 | 1.1M |
| 2022-04-04 | 48.54 | $49.79 | 2.4M |
| 2022-04-01 | 48.41 | $49.51 | 808713 |
| 2022-03-31 | 48.30 | $49.10 | 1.1M |
| 2022-03-30 | 48.21 | $49.66 | 786033 |
| 2022-03-29 | 48.06 | $49.76 | 906200 |
| 2022-03-28 | 47.88 | $48.80 | 728200 |
| 2022-03-25 | 47.78 | $48.81 | 722700 |
| 2022-03-24 | 47.67 | $48.77 | 926300 |
| 2022-03-23 | 47.56 | $48.38 | 1.1M |
| 2022-03-22 | 47.47 | $48.98 | 1.2M |
| 2022-03-21 | 47.31 | $48.58 | 1.2M |
| 2022-03-18 | 47.18 | $48.97 | 1.1M |
| 2022-03-17 | 46.99 | $48.20 | 2.4M |
| 2022-03-16 | 46.86 | $47.31 | 2.1M |
| 2022-03-15 | 46.82 | $46.35 | 1.2M |
| 2022-03-14 | 46.87 | $45.84 | 1.3M |
| 2022-03-11 | 46.97 | $45.16 | 3.7M |
| 2022-03-10 | 47.16 | $45.74 | 1.8M |
| 2022-03-09 | 47.31 | $46.42 | 2.9M |
| 2022-03-08 | 47.41 | $44.43 | 4.6M |
| 2022-03-07 | 47.72 | $44.22 | 3.4M |
| 2022-03-04 | 48.09 | $45.93 | 3.2M |
| 2022-03-03 | 48.32 | $47.06 | 4.0M |
| 2022-03-02 | 48.45 | $47.73 | 1.3M |
| 2022-03-01 | 48.53 | $47.42 | 2.7M |
| 2022-02-28 | 48.64 | $47.94 | 2.9M |
| 2022-02-25 | 48.72 | $48.29 | 3.0M |
| 2022-02-24 | 48.76 | $47.25 | 4.1M |
| 2022-02-23 | 48.92 | $47.82 | 3.2M |
| 2022-02-22 | 49.04 | $47.89 | 2.6M |
| 2022-02-18 | 49.16 | $48.30 | 2.2M |
| 2022-02-17 | 49.25 | $48.35 | 2.4M |
| 2022-02-16 | 49.34 | $49.17 | 1.4M |
| 2022-02-15 | 49.36 | $48.93 | 1.5M |
| 2022-02-14 | 49.40 | $48.21 | 2.6M |
| 2022-02-11 | 49.53 | $48.65 | 5.7M |
| 2022-02-10 | 49.62 | $48.99 | 1.7M |
| 2022-02-09 | 49.69 | $49.72 | 1.6M |
| 2022-02-08 | 49.69 | $48.85 | 1.6M |
| 2022-02-07 | 49.77 | $48.87 | 2.4M |
| 2022-02-04 | 49.87 | $48.87 | 3.2M |
| 2022-02-03 | 49.97 | $48.98 | 2.0M |
| 2022-02-02 | 50.08 | $50.03 | 2.2M |
| 2022-02-01 | 50.08 | $50.02 | 2.2M |
| 2022-01-31 | 50.09 | $49.33 | 2.2M |
| 2022-01-28 | 50.17 | $48.68 | 2.6M |
| 2022-01-27 | 50.33 | $48.29 | 3.3M |
| 2022-01-26 | 50.54 | $48.33 | 4.6M |
| 2022-01-25 | 50.78 | $48.44 | 3.2M |
| 2022-01-24 | 51.02 | $48.89 | 5.3M |
| 2022-01-21 | 51.25 | $49.84 | 3.0M |
| 2022-01-20 | 51.39 | $50.36 | 1.8M |
| 2022-01-19 | 51.50 | $50.73 | 1.9M |
| 2022-01-18 | 51.58 | $50.74 | 3.5M |
| 2022-01-14 | 51.67 | $51.08 | 2.1M |
| 2022-01-13 | 51.74 | $51.33 | 2.5M |
| 2022-01-12 | 51.78 | $51.67 | 2.1M |
| 2022-01-11 | 51.79 | $51.41 | 1.9M |
| 2022-01-10 | 51.83 | $50.78 | 2.7M |
| 2022-01-07 | 51.94 | $52.02 | 1.7M |
| 2022-01-06 | 51.93 | $51.79 | 1.9M |
| 2022-01-05 | 51.95 | $52.18 | 1.6M |
| 2022-01-04 | 51.92 | $52.78 | 1.3M |
| 2022-01-03 | 51.83 | $52.90 | 1.7M |
| 2021-12-31 | 51.72 | $52.73 | 1.2M |
| 2021-12-30 | 51.61 | $52.79 | 1.3M |
| 2021-12-29 | 51.49 | $53.02 | 882504 |
| 2021-12-28 | 51.33 | $52.99 | 865200 |
| 2021-12-27 | 51.15 | $52.67 | 898414 |
| 2021-12-23 | 51.00 | $52.11 | 1.3M |
| 2021-12-22 | 50.88 | $51.92 | 1.1M |
| 2021-12-21 | 50.77 | $51.57 | 1.0M |
| 2021-12-20 | 50.68 | $51.21 | 1.8M |
| 2021-12-17 | 50.63 | $51.22 | 2.1M |
| 2021-12-16 | 50.57 | $51.87 | 3.5M |
| 2021-12-15 | 50.43 | $51.23 | 2.1M |
| 2021-12-14 | 50.34 | $50.41 | 1.9M |
| 2021-12-13 | 50.34 | $50.88 | 2.1M |
| 2021-12-10 | 50.28 | $51.24 | 1.0M |
| 2021-12-09 | 50.18 | $50.97 | 1.1M |
| 2021-12-08 | 50.10 | $51.31 | 2.1M |
| 2021-12-07 | 49.97 | $50.78 | 1.0M |
| 2021-12-06 | 49.88 | $50.05 | 1.7M |
| 2021-12-03 | 49.87 | $49.62 | 2.2M |
| 2021-12-02 | 49.89 | $49.50 | 2.5M |
| 2021-12-01 | 49.93 | $48.97 | 3.1M |
| 2021-11-30 | 50.03 | $49.38 | 4.0M |
| 2021-11-29 | 50.10 | $49.52 | 1.4M |
| 2021-11-26 | 50.17 | $49.33 | 1.7M |
| 2021-11-24 | 50.25 | $49.62 | 1.0M |
| 2021-11-23 | 50.32 | $49.67 | 1.0M |
| 2021-11-22 | 50.39 | $50.13 | 1.0M |
| 2021-11-19 | 50.42 | $50.64 | 855000 |
| 2021-11-18 | 50.39 | $51.03 | 1.4M |
| 2021-11-17 | 50.32 | $50.97 | 1.7M |
| 2021-11-16 | 50.26 | $50.65 | 1.6M |
| 2021-11-15 | 50.21 | $50.83 | 1.1M |
| 2021-11-12 | 50.15 | $51.07 | 1.1M |
| 2021-11-11 | 50.05 | $50.75 | 449900 |
| 2021-11-10 | 49.98 | $50.64 | 1.2M |
| 2021-11-09 | 49.91 | $51.20 | 1.9M |
| 2021-11-08 | 49.77 | $50.88 | 1.1M |
| 2021-11-05 | 49.66 | $50.91 | 1.0M |
| 2021-11-04 | 49.53 | $51.24 | 1.2M |
| 2021-11-03 | 49.35 | $51.13 | 2.1M |
| 2021-11-02 | 49.16 | $50.54 | 1.1M |
| 2021-11-01 | 49.01 | $50.50 | 1.0M |
| 2021-10-29 | 48.86 | $49.83 | 1.0M |
| 2021-10-28 | 48.75 | $50.05 | 944500 |
| 2021-10-27 | 48.62 | $49.36 | 1.5M |
| 2021-10-26 | 48.54 | $49.44 | 1.7M |
| 2021-10-25 | 48.44 | $49.12 | 1.4M |
| 2021-10-22 | 48.37 | $49.53 | 1.8M |
| 2021-10-21 | 48.25 | $49.26 | 1.4M |
| 2021-10-20 | 48.14 | $49.04 | 704100 |
| 2021-10-19 | 48.05 | $48.52 | 1.6M |
| 2021-10-18 | 48.00 | $48.62 | 1.3M |
| 2021-10-15 | 47.94 | $48.65 | 1.5M |
| 2021-10-14 | 47.86 | $48.42 | 1.2M |
| 2021-10-13 | 47.80 | $48.01 | 1.4M |
| 2021-10-12 | 47.78 | $47.30 | 1.0M |
| 2021-10-11 | 47.83 | $47.31 | 870845 |
| 2021-10-08 | 47.89 | $47.63 | 1.9M |
| 2021-10-07 | 47.91 | $47.39 | 2.1M |
| 2021-10-06 | 47.97 | $46.98 | 1.4M |
| 2021-10-05 | 48.07 | $46.84 | 1.1M |
| 2021-10-04 | 48.20 | $46.97 | 1.7M |
| 2021-10-01 | 48.33 | $46.98 | 2.7M |
| 2021-09-30 | 48.47 | $46.58 | 2.0M |
| 2021-09-29 | 48.67 | $46.78 | 1.6M |
| 2021-09-28 | 48.87 | $46.62 | 2.6M |
| 2021-09-27 | 49.11 | $47.69 | 963800 |
| 2021-09-24 | 49.26 | $48.15 | 1.4M |
| 2021-09-23 | 49.37 | $48.80 | 1.1M |
| 2021-09-22 | 49.43 | $48.35 | 1.4M |
| 2021-09-21 | 49.55 | $48.23 | 1.7M |
| 2021-09-20 | 49.69 | $47.73 | 1.8M |
| 2021-09-17 | 49.89 | $48.40 | 2.1M |
| 2021-09-16 | 50.05 | $49.23 | 1.1M |
| 2021-09-15 | 50.14 | $49.29 | 1.4M |
| 2021-09-14 | 50.23 | $49.49 | 1.8M |
| 2021-09-13 | 50.30 | $49.43 | 1.3M |
| 2021-09-10 | 50.40 | $49.39 | 1.4M |
| 2021-09-09 | 50.50 | $49.65 | 4.5M |
| 2021-09-08 | 50.59 | $49.72 | 3.1M |
| 2021-09-07 | 50.68 | $50.37 | 932710 |
| 2021-09-03 | 50.72 | $50.74 | 657636 |
| 2021-09-02 | 50.71 | $50.94 | 756559 |
| 2021-09-01 | 50.69 | $50.98 | 823653 |
| 2021-08-31 | 50.66 | $50.84 | 1.0M |
| 2021-08-30 | 50.64 | $50.99 | 837695 |
| 2021-08-27 | 50.61 | $51.16 | 1.8M |
| 2021-08-26 | 50.55 | $50.57 | 1.5M |
| 2021-08-25 | 50.54 | $50.67 | 537600 |
| 2021-08-24 | 50.53 | $50.96 | 1.6M |
| 2021-08-23 | 50.49 | $51.07 | 807248 |
| 2021-08-20 | 50.42 | $50.82 | 873723 |
| 2021-08-19 | 50.38 | $50.63 | 1.3M |
| 2021-08-18 | 50.36 | $50.95 | 695227 |
| 2021-08-17 | 50.29 | $51.10 | 2.4M |
| 2021-08-16 | 50.21 | $51.15 | 963100 |
| 2021-08-13 | 50.11 | $51.04 | 1.2M |
| 2021-08-12 | 50.01 | $50.53 | 507018 |
| 2021-08-11 | 49.96 | $50.39 | 307900 |
| 2021-08-10 | 49.91 | $50.26 | 852418 |
| 2021-08-09 | 49.88 | $50.14 | 896843 |
| 2021-08-06 | 49.85 | $50.12 | 1.4M |
| 2021-08-05 | 49.82 | $50.57 | 378903 |
| 2021-08-04 | 49.74 | $50.45 | 511700 |
| 2021-08-03 | 49.67 | $50.68 | 617617 |
| 2021-08-02 | 49.56 | $50.44 | 962618 |
| 2021-07-30 | 49.47 | $50.24 | 1.2M |
| 2021-07-29 | 49.39 | $50.03 | 1.3M |
| 2021-07-28 | 49.32 | $49.76 | 650139 |
| 2021-07-27 | 49.27 | $49.56 | 845417 |
| 2021-07-26 | 49.24 | $49.55 | 506300 |
| 2021-07-23 | 49.21 | $49.59 | 696929 |
| 2021-07-22 | 49.17 | $49.08 | 566716 |
| 2021-07-21 | 49.18 | $49.39 | 716500 |
| 2021-07-20 | 49.16 | $48.83 | 1.1M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
62.94
2026-07-17
Close Price
$63.18
Vol: 319928
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
37.61
Average
49.56
Maximum
64.14
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.94 | $63.18 | 319928 |
| 2026-07-16 | 62.89 | $62.99 | 242838 |
| 2026-07-15 | 62.85 | $63.35 | 281700 |
| 2026-07-14 | 62.77 | $62.42 | 758920 |
| 2026-07-13 | 62.78 | $62.42 | 285015 |
| 2026-07-10 | 62.79 | $62.93 | 152800 |
| 2026-07-09 | 62.74 | $62.97 | 2.2M |
| 2026-07-08 | 62.68 | $62.84 | 399528 |
| 2026-07-07 | 62.63 | $63.41 | 232408 |
| 2026-07-06 | 62.51 | $63.70 | 274500 |
| 2026-07-02 | 62.35 | $63.98 | 548225 |
| 2026-07-01 | 62.15 | $62.50 | 246500 |
| 2026-06-30 | 62.09 | $62.85 | 271300 |
| 2026-06-29 | 61.99 | $63.25 | 253912 |
| 2026-06-26 | 61.86 | $62.40 | 327300 |
| 2026-06-25 | 61.80 | $62.80 | 344527 |
| 2026-06-24 | 61.71 | $62.19 | 316108 |
| 2026-06-23 | 61.68 | $61.48 | 259000 |
| 2026-06-22 | 61.73 | $61.25 | 229500 |
| 2026-06-18 | 61.80 | $61.33 | 237419 |
| 2026-06-17 | 61.87 | $61.49 | 309500 |
| 2026-06-16 | 61.93 | $61.93 | 246044 |
| 2026-06-15 | 61.94 | $61.68 | 572888 |
| 2026-06-12 | 61.98 | $62.72 | 364453 |
| 2026-06-11 | 61.91 | $62.91 | 533310 |
| 2026-06-10 | 61.81 | $61.08 | 431100 |
| 2026-06-09 | 61.90 | $61.43 | 668240 |
| 2026-06-08 | 61.95 | $60.93 | 627833 |
| 2026-06-05 | 62.05 | $61.01 | 289400 |
| 2026-06-04 | 62.15 | $61.86 | 447600 |
| 2026-06-03 | 62.17 | $60.90 | 337812 |
| 2026-06-02 | 62.28 | $61.76 | 504237 |
| 2026-06-01 | 62.30 | $61.99 | 605900 |
| 2026-05-29 | 62.29 | $63.13 | 664213 |
| 2026-05-28 | 62.17 | $62.85 | 720129 |
| 2026-05-27 | 62.06 | $63.07 | 465316 |
| 2026-05-26 | 61.92 | $62.87 | 275235 |
| 2026-05-22 | 61.79 | $62.64 | 353607 |
| 2026-05-21 | 61.68 | $62.85 | 453810 |
| 2026-05-20 | 61.54 | $62.30 | 514600 |
| 2026-05-19 | 61.44 | $61.61 | 497347 |
| 2026-05-18 | 61.41 | $61.88 | 837727 |
| 2026-05-15 | 61.35 | $61.13 | 308439 |
| 2026-05-14 | 61.38 | $61.78 | 413005 |
| 2026-05-13 | 61.33 | $61.76 | 273500 |
| 2026-05-12 | 61.29 | $61.48 | 193112 |
| 2026-05-11 | 61.28 | $61.52 | 1.6M |
| 2026-05-08 | 61.26 | $61.80 | 257700 |
| 2026-05-07 | 61.21 | $61.10 | 422100 |
| 2026-05-06 | 61.22 | $62.50 | 381330 |
| 2026-05-05 | 61.10 | $61.11 | 350700 |
| 2026-05-04 | 61.09 | $60.32 | 573239 |
| 2026-05-01 | 61.15 | $61.28 | 909137 |
| 2026-04-30 | 61.12 | $61.37 | 953100 |
| 2026-04-29 | 61.06 | $59.81 | 357500 |
| 2026-04-28 | 61.15 | $60.75 | 322325 |
| 2026-04-27 | 61.13 | $61.06 | 241100 |
| 2026-04-24 | 61.07 | $61.56 | 448904 |
| 2026-04-23 | 60.93 | $61.16 | 424435 |
| 2026-04-22 | 60.82 | $61.13 | 684700 |
| 2026-04-21 | 60.70 | $60.83 | 1.0M |
| 2026-04-20 | 60.58 | $62.49 | 344100 |
| 2026-04-17 | 60.28 | $62.44 | 453001 |
| 2026-04-16 | 59.97 | $61.11 | 292500 |
| 2026-04-15 | 59.76 | $61.63 | 344900 |
| 2026-04-14 | 59.49 | $61.86 | 385623 |
| 2026-04-13 | 59.19 | $61.26 | 588300 |
| 2026-04-10 | 58.94 | $60.70 | 1.9M |
| 2026-04-09 | 58.73 | $60.55 | 898705 |
| 2026-04-08 | 58.53 | $60.64 | 677024 |
| 2026-04-07 | 58.32 | $58.93 | 1.3M |
| 2026-04-06 | 58.29 | $59.32 | 1.5M |
| 2026-04-02 | 58.23 | $58.95 | 579900 |
| 2026-04-01 | 58.21 | $59.50 | 1.7M |
| 2026-03-31 | 58.16 | $58.81 | 1.5M |
| 2026-03-30 | 58.18 | $57.52 | 911644 |
| 2026-03-27 | 58.36 | $56.98 | 805300 |
| 2026-03-26 | 58.63 | $57.30 | 1.0M |
| 2026-03-25 | 58.90 | $58.20 | 887400 |
| 2026-03-24 | 59.12 | $57.32 | 839400 |
| 2026-03-23 | 59.46 | $57.43 | 3.0M |
| 2026-03-20 | 59.82 | $56.31 | 1.9M |
| 2026-03-19 | 60.33 | $57.54 | 1.1M |
| 2026-03-18 | 60.75 | $57.86 | 1.0M |
| 2026-03-17 | 61.17 | $59.54 | 710794 |
| 2026-03-16 | 61.45 | $59.50 | 687332 |
| 2026-03-13 | 61.76 | $58.72 | 814448 |
| 2026-03-12 | 62.17 | $59.36 | 765106 |
| 2026-03-11 | 62.53 | $60.09 | 1.1M |
| 2026-03-10 | 62.84 | $60.24 | 1.4M |
| 2026-03-09 | 63.15 | $61.01 | 1.7M |
| 2026-03-06 | 63.39 | $61.14 | 1.1M |
| 2026-03-05 | 63.63 | $61.05 | 1.3M |
| 2026-03-04 | 63.89 | $62.56 | 662734 |
| 2026-03-03 | 64.00 | $62.21 | 1.4M |
| 2026-03-02 | 64.14 | $63.59 | 707600 |
| 2026-02-27 | 64.14 | $65.08 | 585400 |
| 2026-02-26 | 63.98 | $64.63 | 745807 |
| 2026-02-25 | 63.85 | $64.85 | 300200 |
| 2026-02-24 | 63.69 | $64.82 | 409539 |
| 2026-02-23 | 63.51 | $64.31 | 510400 |
| 2026-02-20 | 63.37 | $64.38 | 521500 |
| 2026-02-19 | 63.20 | $64.16 | 355746 |
| 2026-02-18 | 63.04 | $64.26 | 500330 |
| 2026-02-17 | 62.84 | $64.44 | 496500 |
| 2026-02-13 | 62.61 | $63.79 | 385706 |
| 2026-02-12 | 62.43 | $63.46 | 517224 |
| 2026-02-11 | 62.26 | $63.24 | 356649 |
| 2026-02-10 | 62.11 | $63.43 | 564875 |
| 2026-02-09 | 61.92 | $63.45 | 421831 |
| 2026-02-06 | 61.71 | $63.09 | 392408 |
| 2026-02-05 | 61.53 | $62.24 | 534400 |
| 2026-02-04 | 61.41 | $62.47 | 610000 |
| 2026-02-03 | 61.27 | $61.89 | 953400 |
| 2026-02-02 | 61.17 | $62.25 | 632600 |
| 2026-01-30 | 61.03 | $61.54 | 534120 |
| 2026-01-29 | 60.96 | $62.22 | 529297 |
| 2026-01-28 | 60.80 | $61.05 | 759400 |
| 2026-01-27 | 60.76 | $62.57 | 571400 |
| 2026-01-26 | 60.56 | $61.19 | 402700 |
| 2026-01-23 | 60.49 | $60.87 | 582529 |
| 2026-01-22 | 60.44 | $60.59 | 439328 |
| 2026-01-21 | 60.42 | $60.49 | 735500 |
| 2026-01-20 | 60.41 | $60.16 | 463000 |
| 2026-01-16 | 60.42 | $60.51 | 410400 |
| 2026-01-15 | 60.39 | $60.52 | 613002 |
| 2026-01-14 | 60.36 | $60.87 | 404130 |
| 2026-01-13 | 60.28 | $60.17 | 277942 |
| 2026-01-12 | 60.26 | $60.63 | 387722 |
| 2026-01-09 | 60.19 | $60.58 | 277623 |
| 2026-01-08 | 60.11 | $60.21 | 302140 |
| 2026-01-07 | 60.05 | $60.31 | 376300 |
| 2026-01-06 | 59.97 | $60.55 | 967531 |
| 2026-01-05 | 59.86 | $60.43 | 672648 |
| 2026-01-02 | 59.75 | $60.34 | 836414 |
| 2025-12-31 | 59.63 | $59.96 | 455900 |
| 2025-12-30 | 59.54 | $60.17 | 268100 |
| 2025-12-29 | 59.42 | $60.35 | 425300 |
| 2025-12-26 | 59.27 | $60.54 | 371624 |
| 2025-12-24 | 59.09 | $60.53 | 159725 |
| 2025-12-23 | 58.89 | $60.40 | 245400 |
| 2025-12-22 | 58.68 | $59.93 | 142000 |
| 2025-12-19 | 58.51 | $59.57 | 526100 |
| 2025-12-18 | 58.35 | $59.47 | 534210 |
| 2025-12-17 | 58.18 | $58.84 | 462740 |
| 2025-12-16 | 58.07 | $59.02 | 325118 |
| 2025-12-15 | 57.92 | $59.06 | 489208 |
| 2025-12-12 | 57.77 | $58.37 | 480628 |
| 2025-12-11 | 57.68 | $58.49 | 587942 |
| 2025-12-10 | 57.57 | $58.38 | 1.9M |
| 2025-12-09 | 57.47 | $57.69 | 355300 |
| 2025-12-08 | 57.44 | $57.76 | 275412 |
| 2025-12-05 | 57.38 | $58.03 | 425400 |
| 2025-12-04 | 57.29 | $57.91 | 425900 |
| 2025-12-03 | 57.19 | $58.07 | 601500 |
| 2025-12-02 | 57.07 | $57.94 | 411400 |
| 2025-12-01 | 56.95 | $57.42 | 441700 |
| 2025-11-28 | 56.86 | $57.82 | 256800 |
| 2025-11-26 | 56.73 | $57.55 | 233235 |
| 2025-11-25 | 56.61 | $57.26 | 625805 |
| 2025-11-24 | 56.52 | $56.39 | 503700 |
| 2025-11-21 | 56.51 | $56.69 | 719600 |
| 2025-11-20 | 56.47 | $55.69 | 984100 |
| 2025-11-19 | 56.54 | $56.36 | 709900 |
| 2025-11-18 | 56.54 | $56.58 | 689500 |
| 2025-11-17 | 56.53 | $56.81 | 373512 |
| 2025-11-14 | 56.50 | $57.55 | 787200 |
| 2025-11-13 | 56.40 | $57.85 | 351000 |
| 2025-11-12 | 56.27 | $58.06 | 483307 |
| 2025-11-11 | 56.12 | $57.67 | 293700 |
| 2025-11-10 | 55.99 | $56.36 | 544613 |
| 2025-11-07 | 55.99 | $55.74 | 338300 |
| 2025-11-06 | 56.05 | $55.22 | 1.1M |
| 2025-11-05 | 56.16 | $55.40 | 292756 |
| 2025-11-04 | 56.27 | $55.06 | 548200 |
| 2025-11-03 | 56.41 | $55.12 | 253000 |
| 2025-10-31 | 56.55 | $55.36 | 296137 |
| 2025-10-30 | 56.68 | $55.60 | 210120 |
| 2025-10-29 | 56.79 | $55.66 | 308600 |
| 2025-10-28 | 56.89 | $56.17 | 235347 |
| 2025-10-27 | 56.95 | $56.94 | 181700 |
| 2025-10-24 | 56.91 | $57.12 | 186800 |
| 2025-10-23 | 56.85 | $57.17 | 117900 |
| 2025-10-22 | 56.76 | $57.14 | 297226 |
| 2025-10-21 | 56.67 | $57.11 | 280000 |
| 2025-10-20 | 56.57 | $57.68 | 274000 |
| 2025-10-17 | 56.40 | $57.78 | 419617 |
| 2025-10-16 | 56.22 | $57.47 | 454600 |
| 2025-10-15 | 56.05 | $56.64 | 431319 |
| 2025-10-14 | 55.95 | $56.33 | 696300 |
| 2025-10-13 | 55.88 | $56.08 | 141100 |
| 2025-10-10 | 55.84 | $56.10 | 365213 |
| 2025-10-09 | 55.78 | $56.36 | 247000 |
| 2025-10-08 | 55.71 | $56.83 | 338900 |
| 2025-10-07 | 55.58 | $56.55 | 178800 |
| 2025-10-06 | 55.47 | $56.72 | 233700 |
| 2025-10-03 | 55.35 | $56.66 | 588659 |
| 2025-10-02 | 55.23 | $56.25 | 254048 |
| 2025-10-01 | 55.15 | $55.94 | 628000 |
| 2025-09-30 | 55.09 | $55.24 | 549432 |
| 2025-09-29 | 55.10 | $54.57 | 652000 |
| 2025-09-26 | 55.17 | $54.26 | 543409 |
| 2025-09-25 | 55.28 | $53.86 | 590438 |
| 2025-09-24 | 55.43 | $54.51 | 367211 |
| 2025-09-23 | 55.53 | $55.24 | 371713 |
| 2025-09-22 | 55.55 | $55.57 | 180508 |
| 2025-09-19 | 55.55 | $55.26 | 194823 |
| 2025-09-18 | 55.57 | $55.21 | 256600 |
| 2025-09-17 | 55.59 | $55.29 | 319139 |
| 2025-09-16 | 55.61 | $55.48 | 362930 |
| 2025-09-15 | 55.60 | $55.56 | 158335 |
| 2025-09-12 | 55.59 | $55.65 | 342647 |
| 2025-09-11 | 55.55 | $56.12 | 237000 |
| 2025-09-10 | 55.46 | $55.62 | 252608 |
| 2025-09-09 | 55.41 | $56.02 | 308300 |
| 2025-09-08 | 55.31 | $56.33 | 657736 |
| 2025-09-05 | 55.17 | $56.25 | 372434 |
| 2025-09-04 | 55.02 | $55.71 | 438014 |
| 2025-09-03 | 54.91 | $55.08 | 317700 |
| 2025-09-02 | 54.85 | $54.67 | 311800 |
| 2025-08-29 | 54.83 | $55.33 | 241800 |
| 2025-08-28 | 54.73 | $55.33 | 293900 |
| 2025-08-27 | 54.61 | $55.24 | 184544 |
| 2025-08-26 | 54.50 | $55.11 | 233600 |
| 2025-08-25 | 54.39 | $54.97 | 166700 |
| 2025-08-22 | 54.30 | $55.64 | 274000 |
| 2025-08-21 | 54.13 | $54.94 | 131200 |
| 2025-08-20 | 54.04 | $55.52 | 278700 |
| 2025-08-19 | 53.89 | $54.90 | 563934 |
| 2025-08-18 | 53.80 | $54.35 | 212922 |
| 2025-08-15 | 53.77 | $54.50 | 180600 |
| 2025-08-14 | 53.72 | $54.10 | 174809 |
| 2025-08-13 | 53.71 | $54.20 | 164027 |
| 2025-08-12 | 53.69 | $53.81 | 241760 |
| 2025-08-11 | 53.71 | $53.20 | 264134 |
| 2025-08-08 | 53.80 | $53.60 | 222808 |
| 2025-08-07 | 53.86 | $53.68 | 506100 |
| 2025-08-06 | 53.91 | $52.98 | 699130 |
| 2025-08-05 | 54.04 | $53.48 | 954322 |
| 2025-08-04 | 54.13 | $53.31 | 1.6M |
| 2025-08-01 | 54.25 | $52.43 | 2.9M |
| 2025-07-31 | 54.45 | $52.72 | 591144 |
| 2025-07-30 | 54.65 | $53.48 | 552238 |
| 2025-07-29 | 54.78 | $54.12 | 298231 |
| 2025-07-28 | 54.85 | $54.16 | 753900 |
| 2025-07-25 | 54.91 | $55.16 | 222931 |
| 2025-07-24 | 54.88 | $55.12 | 862300 |
| 2025-07-23 | 54.85 | $56.20 | 397200 |
| 2025-07-22 | 54.70 | $54.96 | 223001 |
| 2025-07-21 | 54.67 | $54.51 | 609132 |
| 2025-07-18 | 54.67 | $54.48 | 295400 |
| 2025-07-17 | 54.67 | $54.36 | 292400 |
| 2025-07-16 | 54.67 | $54.55 | 940304 |
| 2025-07-15 | 54.65 | $54.18 | 327500 |
| 2025-07-14 | 54.67 | $54.71 | 196400 |
| 2025-07-11 | 54.65 | $54.70 | 629015 |
| 2025-07-10 | 54.64 | $55.45 | 293810 |
| 2025-07-09 | 54.55 | $55.28 | 179740 |
| 2025-07-08 | 54.48 | $54.82 | 242745 |
| 2025-07-07 | 54.46 | $54.53 | 240100 |
| 2025-07-03 | 54.47 | $54.90 | 529114 |
| 2025-07-02 | 54.45 | $55.27 | 224049 |
| 2025-07-01 | 54.39 | $54.98 | 228300 |
| 2025-06-30 | 54.36 | $54.81 | 294027 |
| 2025-06-27 | 54.35 | $54.63 | 334000 |
| 2025-06-26 | 54.36 | $54.26 | 361700 |
| 2025-06-25 | 54.41 | $53.75 | 373200 |
| 2025-06-24 | 54.51 | $54.32 | 443800 |
| 2025-06-23 | 54.56 | $53.46 | 587163 |
| 2025-06-20 | 54.70 | $52.68 | 637223 |
| 2025-06-18 | 54.92 | $53.25 | 264400 |
| 2025-06-17 | 55.10 | $53.42 | 385866 |
| 2025-06-16 | 55.27 | $53.77 | 459000 |
| 2025-06-13 | 55.41 | $55.22 | 312327 |
| 2025-06-12 | 55.40 | $56.27 | 328500 |
| 2025-06-11 | 55.28 | $55.43 | 676904 |
| 2025-06-10 | 55.23 | $55.67 | 356800 |
| 2025-06-09 | 55.15 | $55.62 | 524548 |
| 2025-06-06 | 55.06 | $55.64 | 159102 |
| 2025-06-05 | 54.96 | $55.47 | 449917 |
| 2025-06-04 | 54.87 | $55.56 | 182311 |
| 2025-06-03 | 54.77 | $55.03 | 312000 |
| 2025-06-02 | 54.71 | $55.54 | 711216 |
| 2025-05-30 | 54.60 | $55.18 | 687200 |
| 2025-05-29 | 54.52 | $54.90 | 556664 |
| 2025-05-28 | 54.46 | $54.62 | 2.0M |
| 2025-05-27 | 54.42 | $55.20 | 359549 |
| 2025-05-23 | 54.32 | $55.03 | 375900 |
| 2025-05-22 | 54.22 | $54.77 | 487600 |
| 2025-05-21 | 54.14 | $55.04 | 417300 |
| 2025-05-20 | 54.02 | $55.17 | 183143 |
| 2025-05-19 | 53.88 | $55.02 | 277000 |
| 2025-05-16 | 53.74 | $54.41 | 332141 |
| 2025-05-15 | 53.64 | $54.02 | 365700 |
| 2025-05-14 | 53.57 | $52.94 | 269300 |
| 2025-05-13 | 53.59 | $53.19 | 560900 |
| 2025-05-12 | 53.58 | $53.53 | 480914 |
| 2025-05-09 | 53.52 | $53.58 | 503911 |
| 2025-05-08 | 53.44 | $53.58 | 206831 |
| 2025-05-07 | 53.35 | $54.15 | 416328 |
| 2025-05-06 | 53.16 | $54.34 | 430600 |
| 2025-05-05 | 52.92 | $54.64 | 317417 |
| 2025-05-02 | 52.63 | $54.47 | 540243 |
| 2025-05-01 | 52.33 | $53.52 | 734800 |
| 2025-04-30 | 52.12 | $53.86 | 445200 |
| 2025-04-29 | 51.86 | $53.67 | 271705 |
| 2025-04-28 | 51.61 | $53.71 | 332837 |
| 2025-04-25 | 51.36 | $53.04 | 344047 |
| 2025-04-24 | 51.16 | $52.96 | 258731 |
| 2025-04-23 | 50.97 | $52.23 | 850300 |
| 2025-04-22 | 50.86 | $52.45 | 556321 |
| 2025-04-21 | 50.72 | $51.82 | 509125 |
| 2025-04-17 | 50.65 | $51.95 | 353400 |
| 2025-04-16 | 50.58 | $51.29 | 331839 |
| 2025-04-15 | 50.57 | $51.45 | 281008 |
| 2025-04-14 | 50.56 | $51.20 | 410601 |
| 2025-04-11 | 50.59 | $51.05 | 349600 |
| 2025-04-10 | 50.63 | $49.70 | 647300 |
| 2025-04-09 | 50.82 | $49.71 | 1.1M |
| 2025-04-08 | 51.02 | $47.12 | 818800 |
| 2025-04-07 | 51.49 | $47.04 | 2.9M |
| 2025-04-04 | 51.99 | $48.36 | 904432 |
| 2025-04-03 | 52.39 | $51.41 | 532800 |
| 2025-04-02 | 52.50 | $51.49 | 630119 |
| 2025-04-01 | 52.62 | $51.76 | 413200 |
| 2025-03-31 | 52.71 | $51.79 | 479800 |
| 2025-03-28 | 52.81 | $52.48 | 175800 |
| 2025-03-27 | 52.83 | $52.59 | 235849 |
| 2025-03-26 | 52.84 | $52.45 | 222631 |
| 2025-03-25 | 52.86 | $52.98 | 218538 |
| 2025-03-24 | 52.82 | $52.90 | 194200 |
| 2025-03-21 | 52.78 | $53.06 | 279926 |
| 2025-03-20 | 52.73 | $53.28 | 287500 |
| 2025-03-19 | 52.64 | $53.24 | 610500 |
| 2025-03-18 | 52.54 | $53.43 | 472207 |
| 2025-03-17 | 52.42 | $53.33 | 271750 |
| 2025-03-14 | 52.30 | $52.59 | 753600 |
| 2025-03-13 | 52.24 | $52.14 | 603800 |
| 2025-03-12 | 52.21 | $52.41 | 892009 |
| 2025-03-11 | 52.15 | $51.87 | 695800 |
| 2025-03-10 | 52.13 | $52.62 | 754337 |
| 2025-03-07 | 52.03 | $53.53 | 594931 |
| 2025-03-06 | 51.82 | $52.59 | 1.1M |
| 2025-03-05 | 51.69 | $52.86 | 484500 |
| 2025-03-04 | 51.51 | $52.71 | 734529 |
| 2025-03-03 | 51.34 | $52.30 | 524633 |
| 2025-02-28 | 51.19 | $51.73 | 414143 |
| 2025-02-27 | 51.09 | $51.33 | 191123 |
| 2025-02-26 | 51.01 | $52.03 | 429100 |
| 2025-02-25 | 50.86 | $51.97 | 335601 |
| 2025-02-24 | 50.71 | $51.54 | 422931 |
| 2025-02-21 | 50.58 | $51.62 | 199209 |
| 2025-02-20 | 50.43 | $51.29 | 161013 |
| 2025-02-19 | 50.30 | $50.86 | 433600 |
| 2025-02-18 | 50.20 | $51.31 | 352900 |
| 2025-02-14 | 50.04 | $51.41 | 184352 |
| 2025-02-13 | 49.84 | $51.40 | 743926 |
| 2025-02-12 | 49.63 | $50.22 | 247815 |
| 2025-02-11 | 49.51 | $50.05 | 147400 |
| 2025-02-10 | 49.38 | $49.90 | 355934 |
| 2025-02-07 | 49.26 | $49.59 | 299600 |
| 2025-02-06 | 49.15 | $49.97 | 255900 |
| 2025-02-05 | 48.99 | $50.21 | 378242 |
| 2025-02-04 | 48.79 | $49.51 | 351800 |
| 2025-02-03 | 48.64 | $49.24 | 451400 |
| 2025-01-31 | 48.50 | $49.57 | 585122 |
| 2025-01-30 | 48.31 | $50.02 | 303647 |
| 2025-01-29 | 48.06 | $49.59 | 213600 |
| 2025-01-28 | 47.83 | $49.71 | 317800 |
| 2025-01-27 | 47.58 | $49.84 | 336446 |
| 2025-01-24 | 47.31 | $48.83 | 185600 |
| 2025-01-23 | 47.11 | $48.79 | 259100 |
| 2025-01-22 | 46.91 | $48.44 | 294200 |
| 2025-01-21 | 46.72 | $48.35 | 489627 |
| 2025-01-17 | 46.54 | $47.17 | 487400 |
| 2025-01-16 | 46.46 | $47.11 | 268061 |
| 2025-01-15 | 46.39 | $46.60 | 842625 |
| 2025-01-14 | 46.38 | $46.33 | 196121 |
| 2025-01-13 | 46.39 | $46.16 | 478200 |
| 2025-01-10 | 46.43 | $46.41 | 242800 |
| 2025-01-08 | 46.44 | $47.00 | 925710 |
| 2025-01-07 | 46.41 | $46.87 | 331700 |
| 2025-01-06 | 46.39 | $46.52 | 428350 |
| 2025-01-03 | 46.42 | $46.26 | 331746 |
| 2025-01-02 | 46.48 | $45.85 | 513600 |
| 2024-12-31 | 46.59 | $45.96 | 553900 |
| 2024-12-30 | 46.70 | $46.20 | 276200 |
| 2024-12-27 | 46.79 | $46.34 | 205233 |
| 2024-12-26 | 46.88 | $46.62 | 532582 |
| 2024-12-24 | 46.94 | $46.47 | 520923 |
| 2024-12-23 | 47.02 | $46.30 | 301900 |
| 2024-12-20 | 47.13 | $45.92 | 633400 |
| 2024-12-19 | 47.27 | $45.73 | 992517 |
| 2024-12-18 | 47.44 | $45.96 | 293509 |
| 2024-12-17 | 47.60 | $47.24 | 566007 |
| 2024-12-16 | 47.63 | $47.09 | 576800 |
| 2024-12-13 | 47.68 | $47.18 | 168044 |
| 2024-12-12 | 47.72 | $47.21 | 249100 |
| 2024-12-11 | 47.76 | $47.67 | 254100 |
| 2024-12-10 | 47.76 | $47.43 | 174237 |
| 2024-12-09 | 47.78 | $48.09 | 1.3M |
| 2024-12-06 | 47.75 | $48.25 | 213300 |
| 2024-12-05 | 47.70 | $48.18 | 312308 |
| 2024-12-04 | 47.67 | $47.96 | 137420 |
| 2024-12-03 | 47.67 | $47.99 | 313000 |
| 2024-12-02 | 47.67 | $48.04 | 415622 |
| 2024-11-29 | 47.67 | $48.19 | 153400 |
| 2024-11-27 | 47.67 | $47.60 | 210107 |
| 2024-11-26 | 47.73 | $47.24 | 401134 |
| 2024-11-25 | 47.84 | $47.41 | 252200 |
| 2024-11-22 | 47.95 | $47.28 | 235400 |
| 2024-11-21 | 48.09 | $47.19 | 224336 |
| 2024-11-20 | 48.26 | $47.19 | 271600 |
| 2024-11-19 | 48.44 | $47.20 | 457505 |
| 2024-11-18 | 48.64 | $47.45 | 222339 |
| 2024-11-15 | 48.83 | $47.17 | 194473 |
| 2024-11-14 | 49.07 | $47.46 | 431920 |
| 2024-11-13 | 49.30 | $47.58 | 391343 |
| 2024-11-12 | 49.53 | $47.83 | 278200 |
| 2024-11-11 | 49.76 | $48.64 | 288600 |
| 2024-11-08 | 49.92 | $48.75 | 311310 |
| 2024-11-07 | 50.09 | $49.41 | 234337 |
| 2024-11-06 | 50.20 | $48.90 | 1.2M |
| 2024-11-05 | 50.37 | $49.75 | 183935 |
| 2024-11-04 | 50.46 | $49.74 | 128500 |
| 2024-11-01 | 50.56 | $49.67 | 142400 |
| 2024-10-31 | 50.67 | $49.35 | 254300 |
| 2024-10-30 | 50.82 | $49.78 | 786446 |
| 2024-10-29 | 50.93 | $50.31 | 226930 |
| 2024-10-28 | 51.01 | $51.20 | 241826 |
| 2024-10-25 | 51.00 | $50.65 | 458100 |
| 2024-10-24 | 51.05 | $50.78 | 962100 |
| 2024-10-23 | 51.10 | $50.57 | 456800 |
| 2024-10-22 | 51.18 | $50.68 | 1.1M |
| 2024-10-21 | 51.24 | $51.04 | 190305 |
| 2024-10-18 | 51.28 | $51.51 | 119837 |
| 2024-10-17 | 51.26 | $51.22 | 968927 |
| 2024-10-16 | 51.28 | $51.05 | 218800 |
| 2024-10-15 | 51.31 | $51.08 | 334500 |
| 2024-10-14 | 51.34 | $51.58 | 221221 |
| 2024-10-11 | 51.32 | $51.47 | 230131 |
| 2024-10-10 | 51.31 | $51.02 | 1.3M |
| 2024-10-09 | 51.34 | $51.05 | 195915 |
| 2024-10-08 | 51.37 | $50.67 | 119400 |
| 2024-10-07 | 51.44 | $50.67 | 158450 |
| 2024-10-04 | 51.51 | $50.92 | 137500 |
| 2024-10-03 | 51.56 | $50.96 | 540900 |
| 2024-10-02 | 51.61 | $51.61 | 349735 |
| 2024-10-01 | 51.59 | $51.84 | 644900 |
| 2024-09-30 | 51.56 | $52.10 | 1.0M |
| 2024-09-27 | 51.50 | $52.48 | 130703 |
| 2024-09-26 | 51.41 | $52.33 | 329594 |
| 2024-09-25 | 51.33 | $51.59 | 164643 |
| 2024-09-24 | 51.33 | $51.63 | 292800 |
| 2024-09-23 | 51.33 | $51.06 | 255101 |
| 2024-09-20 | 51.40 | $50.66 | 342000 |
| 2024-09-19 | 51.50 | $51.51 | 186000 |
| 2024-09-18 | 51.53 | $51.16 | 274209 |
| 2024-09-17 | 51.59 | $51.40 | 159929 |
| 2024-09-16 | 51.63 | $51.58 | 165752 |
| 2024-09-13 | 51.64 | $51.39 | 621600 |
| 2024-09-12 | 51.68 | $51.07 | 197500 |
| 2024-09-11 | 51.73 | $50.71 | 339820 |
| 2024-09-10 | 51.82 | $51.21 | 246100 |
| 2024-09-09 | 51.86 | $51.06 | 232600 |
| 2024-09-06 | 51.90 | $51.02 | 573513 |
| 2024-09-05 | 51.94 | $51.42 | 333349 |
| 2024-09-04 | 51.93 | $51.84 | 310399 |
| 2024-09-03 | 51.86 | $52.12 | 736824 |
| 2024-08-30 | 51.75 | $52.85 | 200862 |
| 2024-08-29 | 51.56 | $52.78 | 226524 |
| 2024-08-28 | 51.37 | $52.71 | 148410 |
| 2024-08-27 | 51.17 | $52.69 | 162046 |
| 2024-08-26 | 50.96 | $52.55 | 158543 |
| 2024-08-23 | 50.75 | $52.51 | 343500 |
| 2024-08-22 | 50.53 | $51.62 | 316500 |
| 2024-08-21 | 50.39 | $51.95 | 320402 |
| 2024-08-20 | 50.20 | $51.67 | 138908 |
| 2024-08-19 | 50.03 | $51.36 | 163000 |
| 2024-08-16 | 49.88 | $50.76 | 139000 |
| 2024-08-15 | 49.78 | $50.35 | 245100 |
| 2024-08-14 | 49.72 | $50.50 | 277835 |
| 2024-08-13 | 49.64 | $49.95 | 334100 |
| 2024-08-12 | 49.61 | $49.51 | 170934 |
| 2024-08-09 | 49.63 | $49.77 | 189945 |
| 2024-08-08 | 49.62 | $49.48 | 265300 |
| 2024-08-07 | 49.63 | $49.24 | 740600 |
| 2024-08-06 | 49.67 | $48.95 | 676200 |
| 2024-08-05 | 49.73 | $48.80 | 952810 |
| 2024-08-02 | 49.81 | $50.01 | 573700 |
| 2024-08-01 | 49.77 | $50.10 | 816400 |
| 2024-07-31 | 49.70 | $50.42 | 416600 |
| 2024-07-30 | 49.60 | $50.09 | 214600 |
| 2024-07-29 | 49.52 | $49.72 | 208300 |
| 2024-07-26 | 49.46 | $50.06 | 394800 |
| 2024-07-25 | 49.37 | $49.43 | 336200 |
| 2024-07-24 | 49.33 | $49.52 | 580544 |
| 2024-07-23 | 49.28 | $49.47 | 276914 |
| 2024-07-22 | 49.23 | $49.97 | 334600 |
| 2024-07-19 | 49.13 | $49.38 | 220700 |
| 2024-07-18 | 49.08 | $49.62 | 371835 |
| 2024-07-17 | 49.01 | $50.22 | 171100 |
| 2024-07-16 | 48.87 | $49.55 | 235642 |
| 2024-07-15 | 48.79 | $49.31 | 121511 |
| 2024-07-12 | 48.74 | $49.77 | 204215 |
| 2024-07-11 | 48.64 | $49.30 | 231727 |
| 2024-07-10 | 48.58 | $48.99 | 234200 |
| 2024-07-09 | 48.55 | $48.59 | 588000 |
| 2024-07-08 | 48.57 | $48.53 | 178309 |
| 2024-07-05 | 48.60 | $48.64 | 349900 |
| 2024-07-03 | 48.63 | $48.33 | 283703 |
| 2024-07-02 | 48.70 | $48.06 | 252700 |
| 2024-07-01 | 48.80 | $48.12 | 383600 |
| 2024-06-28 | 48.90 | $48.21 | 217500 |
| 2024-06-27 | 49.00 | $48.32 | 224204 |
| 2024-06-26 | 49.08 | $48.32 | 134444 |
| 2024-06-25 | 49.15 | $48.93 | 177444 |
| 2024-06-24 | 49.17 | $49.03 | 157400 |
| 2024-06-21 | 49.17 | $48.59 | 245814 |
| 2024-06-20 | 49.22 | $49.16 | 301325 |
| 2024-06-18 | 49.21 | $49.29 | 253900 |
| 2024-06-17 | 49.18 | $48.84 | 346200 |
| 2024-06-14 | 49.20 | $48.77 | 305911 |
| 2024-06-13 | 49.22 | $48.95 | 376221 |
| 2024-06-12 | 49.23 | $49.04 | 324700 |
| 2024-06-11 | 49.22 | $48.49 | 230400 |
| 2024-06-10 | 49.26 | $49.91 | 221400 |
| 2024-06-07 | 49.16 | $50.21 | 318800 |
| 2024-06-06 | 49.02 | $50.63 | 792100 |
| 2024-06-05 | 48.82 | $50.20 | 371138 |
| 2024-06-04 | 48.64 | $49.91 | 268258 |
| 2024-06-03 | 48.48 | $49.33 | 448200 |
| 2024-05-31 | 48.35 | $49.16 | 337510 |
| 2024-05-30 | 48.23 | $48.58 | 308638 |
| 2024-05-29 | 48.15 | $47.72 | 196317 |
| 2024-05-28 | 48.13 | $48.02 | 140635 |
| 2024-05-24 | 48.08 | $48.32 | 71200 |
| 2024-05-23 | 47.99 | $48.20 | 135400 |
| 2024-05-22 | 47.90 | $48.31 | 150530 |
| 2024-05-21 | 47.78 | $48.74 | 214500 |
| 2024-05-20 | 47.62 | $48.94 | 432700 |
| 2024-05-17 | 47.42 | $48.97 | 166500 |
| 2024-05-16 | 47.21 | $48.82 | 731041 |
| 2024-05-15 | 46.99 | $48.77 | 249100 |
| 2024-05-14 | 46.76 | $48.21 | 202000 |
| 2024-05-13 | 46.57 | $47.71 | 493000 |
| 2024-05-10 | 46.41 | $47.94 | 250700 |
| 2024-05-09 | 46.22 | $47.62 | 539200 |
| 2024-05-08 | 46.06 | $47.18 | 323300 |
| 2024-05-07 | 45.93 | $46.86 | 726037 |
| 2024-05-06 | 45.84 | $46.37 | 159100 |
| 2024-05-03 | 45.79 | $46.23 | 296300 |
| 2024-05-02 | 45.75 | $45.69 | 625100 |
| 2024-05-01 | 45.78 | $45.25 | 534843 |
| 2024-04-30 | 45.85 | $45.36 | 364818 |
| 2024-04-29 | 45.92 | $46.08 | 439414 |
| 2024-04-26 | 45.93 | $45.94 | 280137 |
| 2024-04-25 | 45.96 | $45.76 | 659000 |
| 2024-04-24 | 46.01 | $46.07 | 917437 |
| 2024-04-23 | 46.04 | $46.44 | 418426 |
| 2024-04-22 | 46.04 | $46.05 | 555019 |
| 2024-04-19 | 46.08 | $45.70 | 3.0M |
| 2024-04-18 | 46.16 | $45.18 | 420220 |
| 2024-04-17 | 46.31 | $45.36 | 598815 |
| 2024-04-16 | 46.45 | $45.14 | 799722 |
| 2024-04-15 | 46.62 | $45.62 | 777541 |
| 2024-04-12 | 46.76 | $45.57 | 806458 |
| 2024-04-11 | 46.92 | $46.32 | 630245 |
| 2024-04-10 | 47.01 | $46.05 | 609200 |
| 2024-04-09 | 47.15 | $46.69 | 563222 |
| 2024-04-08 | 47.23 | $46.61 | 811800 |
| 2024-04-05 | 47.33 | $46.60 | 940145 |
| 2024-04-04 | 47.44 | $46.87 | 693900 |
| 2024-04-03 | 47.52 | $46.95 | 609200 |
| 2024-04-02 | 47.60 | $46.78 | 486749 |
| 2024-04-01 | 47.69 | $47.43 | 641047 |
| 2024-03-28 | 47.72 | $47.60 | 449900 |
| 2024-03-27 | 47.72 | $47.38 | 640000 |
| 2024-03-26 | 47.75 | $47.15 | 452618 |
| 2024-03-25 | 47.80 | $47.27 | 884735 |
| 2024-03-22 | 47.84 | $47.40 | 1.0M |
| 2024-03-21 | 47.86 | $47.57 | 913637 |
| 2024-03-20 | 47.87 | $48.01 | 729702 |
| 2024-03-19 | 47.83 | $47.50 | 637138 |
| 2024-03-18 | 47.84 | $47.69 | 878300 |
| 2024-03-15 | 47.83 | $48.26 | 964242 |
| 2024-03-14 | 47.75 | $48.34 | 701300 |
| 2024-03-13 | 47.66 | $48.73 | 780024 |
| 2024-03-12 | 47.51 | $48.73 | 1.2M |
| 2024-03-11 | 47.36 | $48.46 | 1.0M |
| 2024-03-08 | 47.22 | $48.22 | 793146 |
| 2024-03-07 | 47.09 | $47.94 | 2.8M |
| 2024-03-06 | 46.99 | $47.38 | 1.2M |
| 2024-03-05 | 46.94 | $46.90 | 593545 |
| 2024-03-04 | 46.94 | $46.89 | 571800 |
| 2024-03-01 | 46.93 | $47.09 | 899606 |
| 2024-02-29 | 46.92 | $46.82 | 558100 |
| 2024-02-28 | 46.93 | $47.04 | 231400 |
| 2024-02-27 | 46.93 | $47.20 | 262202 |
| 2024-02-26 | 46.91 | $47.12 | 283830 |
| 2024-02-23 | 46.91 | $47.39 | 252910 |
| 2024-02-22 | 46.88 | $47.12 | 603900 |
| 2024-02-21 | 46.88 | $47.33 | 612417 |
| 2024-02-20 | 46.85 | $47.22 | 831509 |
| 2024-02-16 | 46.83 | $46.67 | 754600 |
| 2024-02-15 | 46.86 | $46.74 | 437100 |
| 2024-02-14 | 46.89 | $46.29 | 460444 |
| 2024-02-13 | 46.96 | $45.63 | 704634 |
| 2024-02-12 | 47.11 | $46.54 | 354400 |
| 2024-02-09 | 47.17 | $46.38 | 269800 |
| 2024-02-08 | 47.25 | $46.49 | 363700 |
| 2024-02-07 | 47.33 | $46.77 | 422100 |
| 2024-02-06 | 47.39 | $47.20 | 435135 |
| 2024-02-05 | 47.42 | $47.19 | 572500 |
| 2024-02-02 | 47.44 | $47.33 | 471500 |
| 2024-02-01 | 47.46 | $47.86 | 586400 |
| 2024-01-31 | 47.42 | $47.51 | 878100 |
| 2024-01-30 | 47.42 | $48.18 | 326100 |
| 2024-01-29 | 47.36 | $48.27 | 535200 |
| 2024-01-26 | 47.29 | $47.82 | 439200 |
| 2024-01-25 | 47.26 | $47.04 | 641620 |
| 2024-01-24 | 47.31 | $46.85 | 496500 |
| 2024-01-23 | 47.38 | $46.53 | 572100 |
| 2024-01-22 | 47.48 | $47.03 | 1.3M |
| 2024-01-19 | 47.53 | $46.76 | 602211 |
| 2024-01-18 | 47.62 | $46.89 | 755000 |
| 2024-01-17 | 47.69 | $46.77 | 690600 |
| 2024-01-16 | 47.77 | $47.24 | 288100 |
| 2024-01-12 | 47.81 | $47.88 | 255143 |
| 2024-01-11 | 47.78 | $47.69 | 380900 |
| 2024-01-10 | 47.76 | $47.94 | 260802 |
| 2024-01-09 | 47.72 | $47.84 | 227288 |
| 2024-01-08 | 47.67 | $48.28 | 364531 |
| 2024-01-05 | 47.57 | $47.70 | 289500 |
| 2024-01-04 | 47.51 | $47.87 | 424700 |
| 2024-01-03 | 47.43 | $47.80 | 597800 |
| 2024-01-02 | 47.34 | $47.95 | 844243 |
| 2023-12-29 | 47.23 | $48.27 | 609200 |
| 2023-12-28 | 47.08 | $47.86 | 452100 |
| 2023-12-27 | 46.95 | $48.07 | 473400 |
| 2023-12-26 | 46.79 | $47.70 | 541600 |
| 2023-12-22 | 46.65 | $47.45 | 315312 |
| 2023-12-21 | 46.52 | $47.39 | 340708 |
| 2023-12-20 | 46.38 | $46.71 | 484200 |
| 2023-12-19 | 46.30 | $47.31 | 333347 |
| 2023-12-18 | 46.16 | $46.97 | 374618 |
| 2023-12-15 | 46.03 | $46.81 | 597444 |
| 2023-12-14 | 45.90 | $47.18 | 592900 |
| 2023-12-13 | 45.72 | $47.00 | 612100 |
| 2023-12-12 | 45.55 | $46.44 | 346000 |
| 2023-12-11 | 45.42 | $46.11 | 882629 |
| 2023-12-08 | 45.30 | $45.95 | 345500 |
| 2023-12-07 | 45.19 | $45.63 | 340009 |
| 2023-12-06 | 45.09 | $45.75 | 184700 |
| 2023-12-05 | 44.97 | $45.64 | 288600 |
| 2023-12-04 | 44.84 | $45.81 | 387924 |
| 2023-12-01 | 44.69 | $45.83 | 575632 |
| 2023-11-30 | 44.52 | $45.42 | 608700 |
| 2023-11-29 | 44.38 | $45.24 | 393700 |
| 2023-11-28 | 44.24 | $44.82 | 237900 |
| 2023-11-27 | 44.12 | $44.93 | 278700 |
| 2023-11-24 | 43.98 | $45.16 | 170217 |
| 2023-11-22 | 43.81 | $44.85 | 476036 |
| 2023-11-21 | 43.65 | $44.75 | 559100 |
| 2023-11-20 | 43.49 | $44.50 | 763900 |
| 2023-11-17 | 43.34 | $44.52 | 485800 |
| 2023-11-16 | 43.18 | $44.11 | 813700 |
| 2023-11-15 | 43.05 | $44.25 | 650700 |
| 2023-11-14 | 42.90 | $44.24 | 702000 |
| 2023-11-13 | 42.75 | $43.08 | 509208 |
| 2023-11-10 | 42.72 | $43.07 | 357300 |
| 2023-11-09 | 42.69 | $43.05 | 324700 |
| 2023-11-08 | 42.67 | $43.10 | 455741 |
| 2023-11-07 | 42.65 | $43.01 | 346016 |
| 2023-11-06 | 42.65 | $43.11 | 415400 |
| 2023-11-03 | 42.63 | $43.19 | 480900 |
| 2023-11-02 | 42.62 | $43.04 | 1.1M |
| 2023-11-01 | 42.61 | $42.44 | 718313 |
| 2023-10-31 | 42.67 | $41.92 | 611041 |
| 2023-10-30 | 42.78 | $42.14 | 737700 |
| 2023-10-27 | 42.88 | $41.61 | 1.4M |
| 2023-10-26 | 43.03 | $42.00 | 580300 |
| 2023-10-25 | 43.15 | $42.24 | 845500 |
| 2023-10-24 | 43.26 | $42.47 | 721602 |
| 2023-10-23 | 43.35 | $42.17 | 670711 |
| 2023-10-20 | 43.47 | $42.34 | 1.1M |
| 2023-10-19 | 43.59 | $42.62 | 659000 |
| 2023-10-18 | 43.70 | $43.15 | 489000 |
| 2023-10-17 | 43.76 | $43.84 | 544604 |
| 2023-10-16 | 43.76 | $44.14 | 329000 |
| 2023-10-13 | 43.74 | $44.05 | 1.2M |
| 2023-10-12 | 43.74 | $43.99 | 763600 |
| 2023-10-11 | 43.75 | $44.63 | 382930 |
| 2023-10-10 | 43.70 | $44.19 | 387408 |
| 2023-10-09 | 43.69 | $43.66 | 435546 |
| 2023-10-06 | 43.75 | $43.53 | 1.2M |
| 2023-10-05 | 43.82 | $43.18 | 519030 |
| 2023-10-04 | 43.94 | $42.97 | 944100 |
| 2023-10-03 | 44.08 | $42.62 | 594743 |
| 2023-10-02 | 44.28 | $43.13 | 588300 |
| 2023-09-29 | 44.43 | $43.57 | 493023 |
| 2023-09-28 | 44.56 | $43.48 | 439501 |
| 2023-09-27 | 44.71 | $43.10 | 1.4M |
| 2023-09-26 | 44.91 | $43.64 | 1.5M |
| 2023-09-25 | 45.07 | $44.17 | 547200 |
| 2023-09-22 | 45.19 | $44.33 | 441635 |
| 2023-09-21 | 45.30 | $44.69 | 338822 |
| 2023-09-20 | 45.37 | $45.30 | 296800 |
| 2023-09-19 | 45.39 | $45.16 | 595526 |
| 2023-09-18 | 45.43 | $45.18 | 1.4M |
| 2023-09-15 | 45.46 | $45.59 | 435500 |
| 2023-09-14 | 45.45 | $45.41 | 700700 |
| 2023-09-13 | 45.46 | $45.03 | 251700 |
| 2023-09-12 | 45.51 | $45.18 | 334616 |
| 2023-09-11 | 45.55 | $45.31 | 452732 |
| 2023-09-08 | 45.58 | $45.02 | 757400 |
| 2023-09-07 | 45.65 | $45.22 | 230900 |
| 2023-09-06 | 45.71 | $45.07 | 779100 |
| 2023-09-05 | 45.79 | $45.18 | 503214 |
| 2023-09-01 | 45.86 | $45.93 | 543925 |
| 2023-08-31 | 45.87 | $46.13 | 329538 |
| 2023-08-30 | 45.85 | $46.37 | 487100 |
| 2023-08-29 | 45.82 | $46.52 | 605900 |
| 2023-08-28 | 45.78 | $45.86 | 371800 |
| 2023-08-25 | 45.81 | $45.57 | 448701 |
| 2023-08-24 | 45.87 | $45.35 | 290600 |
| 2023-08-23 | 45.97 | $45.81 | 342200 |
| 2023-08-22 | 46.03 | $45.23 | 363900 |
| 2023-08-21 | 46.16 | $45.40 | 655344 |
| 2023-08-18 | 46.29 | $45.08 | 513119 |
| 2023-08-17 | 46.45 | $45.27 | 641415 |
| 2023-08-16 | 46.61 | $45.59 | 600319 |
| 2023-08-15 | 46.74 | $45.83 | 298808 |
| 2023-08-14 | 46.86 | $46.42 | 1.0M |
| 2023-08-11 | 46.93 | $46.50 | 337731 |
| 2023-08-10 | 46.99 | $46.59 | 616600 |
| 2023-08-09 | 47.05 | $46.40 | 310401 |
| 2023-08-08 | 47.13 | $46.49 | 632510 |
| 2023-08-07 | 47.19 | $46.78 | 446500 |
| 2023-08-04 | 47.22 | $46.52 | 529000 |
| 2023-08-03 | 47.27 | $46.52 | 526602 |
| 2023-08-02 | 47.31 | $46.81 | 697400 |
| 2023-08-01 | 47.32 | $47.22 | 461700 |
| 2023-07-31 | 47.28 | $47.71 | 535302 |
| 2023-07-28 | 47.19 | $47.82 | 1.1M |
| 2023-07-27 | 47.07 | $47.78 | 1.3M |
| 2023-07-26 | 46.95 | $47.69 | 457600 |
| 2023-07-25 | 46.83 | $47.56 | 615230 |
| 2023-07-24 | 46.71 | $47.19 | 518900 |
| 2023-07-21 | 46.62 | $47.42 | 460700 |
| 2023-07-20 | 46.50 | $47.38 | 706534 |
| 2023-07-19 | 46.38 | $47.58 | 1.2M |
| 2023-07-18 | 46.23 | $47.53 | 1.2M |
| 2023-07-17 | 46.08 | $47.02 | 802246 |
| 2023-07-14 | 45.97 | $47.33 | 1.5M |
| 2023-07-13 | 45.83 | $47.22 | 449634 |
| 2023-07-12 | 45.69 | $46.61 | 909600 |
| 2023-07-11 | 45.60 | $45.79 | 775700 |
| 2023-07-10 | 45.60 | $45.17 | 526700 |
| 2023-07-07 | 45.65 | $44.91 | 1.0M |
| 2023-07-06 | 45.73 | $44.99 | 699600 |
| 2023-07-05 | 45.82 | $45.56 | 635140 |
| 2023-07-03 | 45.86 | $45.92 | 481600 |
| 2023-06-30 | 45.87 | $46.21 | 531607 |
| 2023-06-29 | 45.85 | $45.57 | 598237 |
| 2023-06-28 | 45.90 | $45.68 | 525512 |
| 2023-06-27 | 45.95 | $45.95 | 1.3M |
| 2023-06-26 | 45.97 | $45.55 | 376300 |
| 2023-06-23 | 46.04 | $45.64 | 340517 |
| 2023-06-22 | 46.11 | $45.68 | 527130 |
| 2023-06-21 | 46.18 | $45.62 | 840408 |
| 2023-06-20 | 46.27 | $45.70 | 1.2M |
| 2023-06-16 | 46.37 | $46.47 | 811312 |
| 2023-06-15 | 46.39 | $46.50 | 2.2M |
| 2023-06-14 | 46.42 | $45.90 | 1.7M |
| 2023-06-13 | 46.52 | $45.85 | 1.6M |
| 2023-06-12 | 46.64 | $45.72 | 888000 |
| 2023-06-09 | 46.78 | $45.67 | 1.8M |
| 2023-06-08 | 46.94 | $46.01 | 719346 |
| 2023-06-07 | 47.08 | $45.50 | 1.1M |
| 2023-06-06 | 47.28 | $47.18 | 253800 |
| 2023-06-05 | 47.33 | $46.96 | 373579 |
| 2023-06-02 | 47.41 | $47.19 | 619036 |
| 2023-06-01 | 47.48 | $46.68 | 572103 |
| 2023-05-31 | 47.60 | $46.27 | 580736 |
| 2023-05-30 | 47.77 | $46.77 | 511400 |
| 2023-05-26 | 47.89 | $47.34 | 372921 |
| 2023-05-25 | 47.97 | $46.88 | 689300 |
| 2023-05-24 | 48.09 | $47.00 | 461239 |
| 2023-05-23 | 48.21 | $47.52 | 499000 |
| 2023-05-22 | 48.28 | $48.17 | 392200 |
| 2023-05-19 | 48.29 | $48.25 | 822400 |
| 2023-05-18 | 48.29 | $47.87 | 768700 |
| 2023-05-17 | 48.33 | $47.92 | 866000 |
| 2023-05-16 | 48.36 | $48.10 | 243146 |
| 2023-05-15 | 48.36 | $48.57 | 885519 |
| 2023-05-12 | 48.32 | $48.35 | 418700 |
| 2023-05-11 | 48.29 | $48.42 | 492309 |
| 2023-05-10 | 48.25 | $48.37 | 477400 |
| 2023-05-09 | 48.21 | $48.69 | 547026 |
| 2023-05-08 | 48.12 | $48.83 | 406800 |
| 2023-05-05 | 48.01 | $48.71 | 454200 |
| 2023-05-04 | 47.90 | $48.46 | 1.1M |
| 2023-05-03 | 47.80 | $48.54 | 866021 |
| 2023-05-02 | 47.68 | $48.04 | 1.1M |
| 2023-05-01 | 47.59 | $48.09 | 2.4M |
| 2023-04-28 | 47.48 | $48.09 | 1.8M |
| 2023-04-27 | 47.36 | $47.80 | 1.2M |
| 2023-04-26 | 47.25 | $47.71 | 3.0M |
| 2023-04-25 | 47.13 | $48.07 | 1.7M |
| 2023-04-24 | 46.96 | $48.47 | 1.5M |
| 2023-04-21 | 46.73 | $48.10 | 1.9M |
| 2023-04-20 | 46.51 | $47.61 | 1.3M |
| 2023-04-19 | 46.31 | $47.33 | 869200 |
| 2023-04-18 | 46.13 | $47.34 | 935115 |
| 2023-04-17 | 45.92 | $47.12 | 1.3M |
| 2023-04-14 | 45.71 | $47.23 | 1.5M |
| 2023-04-13 | 45.47 | $47.32 | 1.5M |
| 2023-04-12 | 45.20 | $46.73 | 1.3M |
| 2023-04-11 | 44.97 | $46.38 | 689500 |
| 2023-04-10 | 44.76 | $46.15 | 418300 |
| 2023-04-06 | 44.55 | $46.19 | 700800 |
| 2023-04-05 | 44.33 | $45.68 | 672443 |
| 2023-04-04 | 44.14 | $45.51 | 468645 |
| 2023-04-03 | 43.96 | $45.47 | 422429 |
| 2023-03-31 | 43.77 | $45.32 | 474100 |
| 2023-03-30 | 43.59 | $44.91 | 681339 |
| 2023-03-29 | 43.44 | $44.53 | 424700 |
| 2023-03-28 | 43.33 | $43.88 | 342045 |
| 2023-03-27 | 43.27 | $44.03 | 577712 |
| 2023-03-24 | 43.20 | $43.47 | 560305 |
| 2023-03-23 | 43.19 | $43.35 | 697200 |
| 2023-03-22 | 43.19 | $43.35 | 869500 |
| 2023-03-21 | 43.20 | $43.67 | 1.3M |
| 2023-03-20 | 43.18 | $42.86 | 579306 |
| 2023-03-17 | 43.25 | $42.59 | 1.0M |
| 2023-03-16 | 43.35 | $43.12 | 1.5M |
| 2023-03-15 | 43.41 | $42.30 | 2.0M |
| 2023-03-14 | 43.57 | $43.60 | 981933 |
| 2023-03-13 | 43.60 | $43.07 | 2.2M |
| 2023-03-10 | 43.69 | $42.85 | 1.0M |
| 2023-03-09 | 43.81 | $42.93 | 2.2M |
| 2023-03-08 | 43.94 | $43.11 | 431938 |
| 2023-03-07 | 44.05 | $43.11 | 533100 |
| 2023-03-06 | 44.17 | $43.98 | 417800 |
| 2023-03-03 | 44.22 | $44.15 | 511504 |
| 2023-03-02 | 44.25 | $43.75 | 716700 |
| 2023-03-01 | 44.33 | $43.38 | 471600 |
| 2023-02-28 | 44.46 | $43.37 | 636300 |
| 2023-02-27 | 44.59 | $44.09 | 363900 |
| 2023-02-24 | 44.66 | $43.73 | 582426 |
| 2023-02-23 | 44.77 | $44.47 | 1.2M |
| 2023-02-22 | 44.82 | $44.52 | 401823 |
| 2023-02-21 | 44.86 | $44.53 | 430900 |
| 2023-02-17 | 44.90 | $44.91 | 998106 |
| 2023-02-16 | 44.91 | $44.43 | 897031 |
| 2023-02-15 | 44.96 | $45.02 | 410290 |
| 2023-02-14 | 44.97 | $44.99 | 1.4M |
| 2023-02-13 | 44.97 | $44.90 | 578236 |
| 2023-02-10 | 44.98 | $44.33 | 459825 |
| 2023-02-09 | 45.05 | $44.50 | 704302 |
| 2023-02-08 | 45.09 | $45.05 | 613700 |
| 2023-02-07 | 45.09 | $45.17 | 946049 |
| 2023-02-06 | 45.06 | $44.81 | 515520 |
| 2023-02-03 | 45.06 | $45.06 | 835600 |
| 2023-02-02 | 45.03 | $45.26 | 676200 |
| 2023-02-01 | 44.98 | $45.47 | 752435 |
| 2023-01-31 | 44.89 | $45.25 | 633800 |
| 2023-01-30 | 44.80 | $44.84 | 432400 |
| 2023-01-27 | 44.74 | $44.99 | 1.4M |
| 2023-01-26 | 44.66 | $45.15 | 507129 |
| 2023-01-25 | 44.54 | $45.41 | 643900 |
| 2023-01-24 | 44.38 | $45.08 | 515837 |
| 2023-01-23 | 44.24 | $45.22 | 522216 |
| 2023-01-20 | 44.08 | $44.93 | 1.3M |
| 2023-01-19 | 43.92 | $44.96 | 2.7M |
| 2023-01-18 | 43.75 | $45.06 | 925702 |
| 2023-01-17 | 43.55 | $45.14 | 755900 |
| 2023-01-13 | 43.33 | $44.60 | 355313 |
| 2023-01-12 | 43.15 | $44.45 | 429741 |
| 2023-01-11 | 42.99 | $44.29 | 579600 |
| 2023-01-10 | 42.83 | $44.14 | 685300 |
| 2023-01-09 | 42.68 | $43.94 | 1.4M |
| 2023-01-06 | 42.55 | $43.81 | 438632 |
| 2023-01-05 | 42.42 | $42.97 | 466000 |
| 2023-01-04 | 42.36 | $43.52 | 528625 |
| 2023-01-03 | 42.26 | $42.58 | 945524 |
| 2022-12-30 | 42.24 | $41.93 | 912824 |
| 2022-12-29 | 42.30 | $42.56 | 705700 |
| 2022-12-28 | 42.29 | $41.95 | 376904 |
| 2022-12-27 | 42.35 | $42.18 | 341000 |
| 2022-12-23 | 42.39 | $41.96 | 963000 |
| 2022-12-22 | 42.45 | $41.88 | 547500 |
| 2022-12-21 | 42.52 | $42.31 | 620138 |
| 2022-12-20 | 42.56 | $41.63 | 491200 |
| 2022-12-19 | 42.66 | $41.75 | 442830 |
| 2022-12-16 | 42.75 | $41.80 | 500807 |
| 2022-12-15 | 42.84 | $42.29 | 832700 |
| 2022-12-14 | 42.87 | $43.48 | 733100 |
| 2022-12-13 | 42.80 | $43.41 | 778124 |
| 2022-12-12 | 42.72 | $42.82 | 416914 |
| 2022-12-09 | 42.70 | $42.78 | 382802 |
| 2022-12-08 | 42.68 | $42.63 | 909902 |
| 2022-12-07 | 42.66 | $42.42 | 418802 |
| 2022-12-06 | 42.65 | $42.57 | 835323 |
| 2022-12-05 | 42.61 | $42.86 | 793624 |
| 2022-12-02 | 42.53 | $43.40 | 619507 |
| 2022-12-01 | 42.37 | $43.50 | 1.0M |
| 2022-11-30 | 42.17 | $42.89 | 1.0M |
| 2022-11-29 | 42.02 | $42.27 | 463500 |
| 2022-11-28 | 41.91 | $42.59 | 389115 |
| 2022-11-25 | 41.76 | $43.01 | 372511 |
| 2022-11-23 | 41.54 | $42.84 | 814000 |
| 2022-11-22 | 41.33 | $42.38 | 425800 |
| 2022-11-21 | 41.14 | $42.06 | 598204 |
| 2022-11-18 | 40.97 | $42.10 | 470716 |
| 2022-11-17 | 40.78 | $41.90 | 1.4M |
| 2022-11-16 | 40.58 | $42.08 | 2.4M |
| 2022-11-15 | 40.35 | $42.35 | 1.3M |
| 2022-11-14 | 40.08 | $42.48 | 814528 |
| 2022-11-11 | 39.77 | $43.31 | 1.4M |
| 2022-11-10 | 39.35 | $42.03 | 1.9M |
| 2022-11-09 | 39.03 | $39.89 | 1.0M |
| 2022-11-08 | 38.91 | $39.77 | 779302 |
| 2022-11-07 | 38.78 | $39.35 | 647331 |
| 2022-11-04 | 38.68 | $39.38 | 733100 |
| 2022-11-03 | 38.56 | $38.03 | 750607 |
| 2022-11-02 | 38.58 | $38.68 | 926444 |
| 2022-11-01 | 38.54 | $39.04 | 792800 |
| 2022-10-31 | 38.46 | $39.11 | 1.1M |
| 2022-10-28 | 38.37 | $39.35 | 366541 |
| 2022-10-27 | 38.24 | $38.99 | 635700 |
| 2022-10-26 | 38.15 | $39.66 | 530319 |
| 2022-10-25 | 37.98 | $39.37 | 628845 |
| 2022-10-24 | 37.83 | $38.45 | 932316 |
| 2022-10-21 | 37.76 | $38.18 | 1.3M |
| 2022-10-20 | 37.71 | $37.68 | 435300 |
| 2022-10-19 | 37.71 | $37.83 | 611800 |
| 2022-10-18 | 37.71 | $38.62 | 762232 |
| 2022-10-17 | 37.63 | $38.13 | 1.1M |
| 2022-10-14 | 37.61 | $37.05 | 1.6M |
| 2022-10-13 | 37.71 | $37.32 | 3.4M |
| 2022-10-12 | 37.79 | $36.91 | 846900 |
| 2022-10-11 | 37.94 | $36.99 | 1.2M |
| 2022-10-10 | 38.09 | $37.20 | 974200 |
| 2022-10-07 | 38.25 | $37.54 | 827117 |
| 2022-10-06 | 38.39 | $37.99 | 768232 |
| 2022-10-05 | 38.51 | $38.79 | 780706 |
| 2022-10-04 | 38.56 | $39.26 | 1.3M |
| 2022-10-03 | 38.56 | $37.58 | 1.2M |
| 2022-09-30 | 38.74 | $37.45 | 1.4M |
| 2022-09-29 | 38.94 | $37.61 | 1.3M |
| 2022-09-28 | 39.15 | $38.12 | 1.5M |
| 2022-09-27 | 39.31 | $36.93 | 1.3M |
| 2022-09-26 | 39.61 | $36.97 | 1.5M |
| 2022-09-23 | 39.93 | $37.66 | 1.1M |
| 2022-09-22 | 40.20 | $38.42 | 871436 |
| 2022-09-21 | 40.42 | $38.89 | 994700 |
| 2022-09-20 | 40.61 | $39.44 | 622106 |
| 2022-09-19 | 40.75 | $40.06 | 537941 |
| 2022-09-16 | 40.86 | $40.10 | 846608 |
| 2022-09-15 | 40.97 | $40.55 | 980100 |
| 2022-09-14 | 41.05 | $40.78 | 1.6M |
| 2022-09-13 | 41.12 | $41.01 | 770323 |
| 2022-09-12 | 41.18 | $42.10 | 548702 |
| 2022-09-09 | 41.15 | $41.67 | 538400 |
| 2022-09-08 | 41.17 | $40.58 | 674705 |
| 2022-09-07 | 41.31 | $40.53 | 546400 |
| 2022-09-06 | 41.46 | $40.02 | 651335 |
| 2022-09-02 | 41.68 | $40.01 | 897620 |
| 2022-09-01 | 41.91 | $40.11 | 1.1M |
| 2022-08-31 | 42.15 | $40.61 | 1.1M |
| 2022-08-30 | 42.35 | $40.87 | 580100 |
| 2022-08-29 | 42.54 | $41.32 | 752947 |
| 2022-08-26 | 42.69 | $41.28 | 1.1M |
| 2022-08-25 | 42.86 | $42.40 | 384940 |
| 2022-08-24 | 42.92 | $41.83 | 424600 |
| 2022-08-23 | 43.04 | $41.72 | 918100 |
| 2022-08-22 | 43.18 | $42.11 | 679100 |
| 2022-08-19 | 43.28 | $42.83 | 513300 |
| 2022-08-18 | 43.31 | $43.05 | 392038 |
| 2022-08-17 | 43.32 | $43.10 | 794812 |
| 2022-08-16 | 43.31 | $43.36 | 572800 |
| 2022-08-15 | 43.28 | $43.89 | 438100 |
| 2022-08-12 | 43.18 | $44.00 | 983600 |
| 2022-08-11 | 43.05 | $43.79 | 652739 |
| 2022-08-10 | 42.94 | $43.73 | 456700 |
| 2022-08-09 | 42.81 | $42.92 | 489901 |
| 2022-08-08 | 42.76 | $43.08 | 734407 |
| 2022-08-05 | 42.67 | $42.87 | 524605 |
| 2022-08-04 | 42.61 | $43.38 | 600300 |
| 2022-08-03 | 42.48 | $43.03 | 916000 |
| 2022-08-02 | 42.38 | $42.78 | 1.1M |
| 2022-08-01 | 42.30 | $43.47 | 1.5M |
| 2022-07-29 | 42.14 | $43.49 | 1.3M |
| 2022-07-28 | 41.97 | $43.09 | 892030 |
| 2022-07-27 | 41.83 | $42.75 | 1.3M |
| 2022-07-26 | 41.71 | $42.27 | 595900 |
| 2022-07-25 | 41.64 | $42.50 | 462740 |
| 2022-07-22 | 41.54 | $42.30 | 655500 |
| 2022-07-21 | 41.45 | $42.42 | 805600 |
| 2022-07-20 | 41.34 | $41.78 | 893800 |
| 2022-07-19 | 41.28 | $42.24 | 1.0M |
| 2022-07-18 | 41.17 | $41.10 | 981249 |
| 2022-07-15 | 41.15 | $41.27 | 1.1M |
| 2022-07-14 | 41.12 | $40.57 | 1.8M |
| 2022-07-13 | 41.14 | $41.04 | 901429 |
| 2022-07-12 | 41.11 | $41.21 | 1.2M |
| 2022-07-11 | 41.07 | $41.20 | 928604 |
| 2022-07-08 | 41.03 | $41.40 | 917700 |
| 2022-07-07 | 40.99 | $41.42 | 867137 |
| 2022-07-06 | 40.95 | $41.22 | 957019 |
| 2022-07-05 | 40.96 | $41.07 | 1.0M |
| 2022-07-01 | 40.99 | $41.58 | 1.0M |
| 2022-06-30 | 41.00 | $41.53 | 1.4M |
| 2022-06-29 | 41.02 | $41.46 | 929246 |
| 2022-06-28 | 41.07 | $41.10 | 1.1M |
| 2022-06-27 | 41.18 | $41.81 | 1.7M |
| 2022-06-24 | 41.24 | $41.84 | 1.4M |
| 2022-06-23 | 41.31 | $40.21 | 978130 |
| 2022-06-22 | 41.55 | $40.17 | 1.3M |
| 2022-06-21 | 41.82 | $39.82 | 1.1M |
| 2022-06-17 | 42.14 | $39.50 | 1.1M |
| 2022-06-16 | 42.51 | $39.56 | 2.3M |
| 2022-06-15 | 42.90 | $39.86 | 2.0M |
| 2022-06-14 | 43.28 | $39.30 | 1.6M |
| 2022-06-13 | 43.73 | $39.95 | 2.3M |
| 2022-06-10 | 44.14 | $41.13 | 1.4M |
| 2022-06-09 | 44.45 | $42.02 | 1.4M |
| 2022-06-08 | 44.68 | $43.75 | 700801 |
| 2022-06-07 | 44.74 | $44.56 | 1.1M |
| 2022-06-06 | 44.72 | $44.76 | 951500 |
| 2022-06-03 | 44.68 | $44.95 | 757800 |
| 2022-06-02 | 44.62 | $45.60 | 1.1M |
| 2022-06-01 | 44.51 | $44.60 | 1.2M |
| 2022-05-31 | 44.49 | $45.55 | 1.0M |
| 2022-05-27 | 44.39 | $45.77 | 958000 |
| 2022-05-26 | 44.27 | $45.16 | 1.4M |
| 2022-05-25 | 44.22 | $44.61 | 1.4M |
| 2022-05-24 | 44.23 | $44.96 | 1.6M |
| 2022-05-23 | 44.21 | $44.52 | 943600 |
| 2022-05-20 | 44.25 | $43.67 | 1.3M |
| 2022-05-19 | 44.39 | $43.81 | 1.5M |
| 2022-05-18 | 44.53 | $43.69 | 1.2M |
| 2022-05-17 | 44.72 | $44.45 | 1.1M |
| 2022-05-16 | 44.84 | $43.92 | 1.3M |
| 2022-05-13 | 45.05 | $43.82 | 1.4M |
| 2022-05-12 | 45.28 | $42.99 | 2.8M |
| 2022-05-11 | 45.63 | $43.16 | 2.4M |
| 2022-05-10 | 45.99 | $43.62 | 2.2M |
| 2022-05-09 | 46.34 | $43.12 | 2.6M |
| 2022-05-06 | 46.77 | $44.58 | 1.9M |
| 2022-05-05 | 47.08 | $45.27 | 2.0M |
| 2022-05-04 | 47.35 | $46.52 | 2.3M |
| 2022-05-03 | 47.51 | $45.99 | 1.4M |
| 2022-05-02 | 47.74 | $46.11 | 2.0M |
| 2022-04-29 | 47.97 | $46.40 | 1.8M |
| 2022-04-28 | 48.19 | $47.00 | 1.7M |
| 2022-04-27 | 48.37 | $46.62 | 1.7M |
| 2022-04-26 | 48.60 | $46.18 | 1.7M |
| 2022-04-25 | 48.88 | $47.70 | 1.7M |
| 2022-04-22 | 49.02 | $47.68 | 1.5M |
| 2022-04-21 | 49.17 | $47.97 | 1.8M |
| 2022-04-20 | 49.29 | $48.62 | 1.7M |
| 2022-04-19 | 49.35 | $48.60 | 1.5M |
| 2022-04-18 | 49.42 | $49.09 | 1.1M |
| 2022-04-14 | 49.44 | $49.25 | 1.1M |
| 2022-04-13 | 49.43 | $49.49 | 1.1M |
| 2022-04-12 | 49.40 | $49.31 | 1.5M |
| 2022-04-11 | 49.36 | $49.92 | 1.2M |
| 2022-04-08 | 49.25 | $49.84 | 970120 |
| 2022-04-07 | 49.13 | $49.67 | 1.2M |
| 2022-04-06 | 49.00 | $49.17 | 1.5M |
| 2022-04-05 | 48.91 | $49.71 | 1.1M |
| 2022-04-04 | 48.74 | $49.79 | 2.4M |
| 2022-04-01 | 48.53 | $49.51 | 808713 |
| 2022-03-31 | 48.34 | $49.10 | 1.1M |
| 2022-03-30 | 48.18 | $49.66 | 786033 |
| 2022-03-29 | 47.95 | $49.76 | 906200 |
| 2022-03-28 | 47.70 | $48.80 | 728200 |
| 2022-03-25 | 47.54 | $48.81 | 722700 |
| 2022-03-24 | 47.38 | $48.77 | 926300 |
| 2022-03-23 | 47.21 | $48.38 | 1.1M |
| 2022-03-22 | 47.07 | $48.98 | 1.2M |
| 2022-03-21 | 46.88 | $48.58 | 1.2M |
| 2022-03-18 | 46.72 | $48.97 | 1.1M |
| 2022-03-17 | 46.52 | $48.20 | 2.4M |
| 2022-03-16 | 46.40 | $47.31 | 2.1M |
| 2022-03-15 | 46.37 | $46.35 | 1.2M |
| 2022-03-14 | 46.44 | $45.84 | 1.3M |
| 2022-03-11 | 46.58 | $45.16 | 3.7M |
| 2022-03-10 | 46.79 | $45.74 | 1.8M |
| 2022-03-09 | 46.98 | $46.42 | 2.9M |
| 2022-03-08 | 47.10 | $44.43 | 4.6M |
| 2022-03-07 | 47.44 | $44.22 | 3.4M |
| 2022-03-04 | 47.82 | $45.93 | 3.2M |
| 2022-03-03 | 48.05 | $47.06 | 4.0M |
| 2022-03-02 | 48.19 | $47.73 | 1.3M |
| 2022-03-01 | 48.28 | $47.42 | 2.7M |
| 2022-02-28 | 48.40 | $47.94 | 2.9M |
| 2022-02-25 | 48.48 | $48.29 | 3.0M |
| 2022-02-24 | 48.52 | $47.25 | 4.1M |
| 2022-02-23 | 48.67 | $47.82 | 3.2M |
| 2022-02-22 | 48.77 | $47.89 | 2.6M |
| 2022-02-18 | 48.87 | $48.30 | 2.2M |
| 2022-02-17 | 48.93 | $48.35 | 2.4M |
| 2022-02-16 | 49.00 | $49.17 | 1.4M |
| 2022-02-15 | 49.00 | $48.93 | 1.5M |
| 2022-02-14 | 49.03 | $48.21 | 2.6M |
| 2022-02-11 | 49.14 | $48.65 | 5.7M |
| 2022-02-10 | 49.22 | $48.99 | 1.7M |
| 2022-02-09 | 49.28 | $49.72 | 1.6M |
| 2022-02-08 | 49.29 | $48.85 | 1.6M |
| 2022-02-07 | 49.38 | $48.87 | 2.4M |
| 2022-02-04 | 49.49 | $48.87 | 3.2M |
| 2022-02-03 | 49.61 | $48.98 | 2.0M |
| 2022-02-02 | 49.73 | $50.03 | 2.2M |
| 2022-02-01 | 49.77 | $50.02 | 2.2M |
| 2022-01-31 | 49.82 | $49.33 | 2.2M |
| 2022-01-28 | 49.96 | $48.68 | 2.6M |
| 2022-01-27 | 50.18 | $48.29 | 3.3M |
| 2022-01-26 | 50.45 | $48.33 | 4.6M |
| 2022-01-25 | 50.75 | $48.44 | 3.2M |
| 2022-01-24 | 51.05 | $48.89 | 5.3M |
| 2022-01-21 | 51.33 | $49.84 | 3.0M |
| 2022-01-20 | 51.52 | $50.36 | 1.8M |
| 2022-01-19 | 51.68 | $50.73 | 1.9M |
| 2022-01-18 | 51.80 | $50.74 | 3.5M |
| 2022-01-14 | 51.92 | $51.08 | 2.1M |
| 2022-01-13 | 52.01 | $51.33 | 2.5M |
| 2022-01-12 | 52.08 | $51.67 | 2.1M |
| 2022-01-11 | 52.11 | $51.41 | 1.9M |
| 2022-01-10 | 52.16 | $50.78 | 2.7M |
| 2022-01-07 | 52.27 | $52.02 | 1.7M |
| 2022-01-06 | 52.26 | $51.79 | 1.9M |
| 2022-01-05 | 52.27 | $52.18 | 1.6M |
| 2022-01-04 | 52.24 | $52.78 | 1.3M |
| 2022-01-03 | 52.14 | $52.90 | 1.7M |
| 2021-12-31 | 52.01 | $52.73 | 1.2M |
| 2021-12-30 | 51.88 | $52.79 | 1.3M |
| 2021-12-29 | 51.72 | $53.02 | 882504 |
| 2021-12-28 | 51.53 | $52.99 | 865200 |
| 2021-12-27 | 51.32 | $52.67 | 898414 |
| 2021-12-23 | 51.13 | $52.11 | 1.3M |
| 2021-12-22 | 50.98 | $51.92 | 1.1M |
| 2021-12-21 | 50.84 | $51.57 | 1.0M |
| 2021-12-20 | 50.72 | $51.21 | 1.8M |
| 2021-12-17 | 50.64 | $51.22 | 2.1M |
| 2021-12-16 | 50.55 | $51.87 | 3.5M |
| 2021-12-15 | 50.40 | $51.23 | 2.1M |
| 2021-12-14 | 50.30 | $50.41 | 1.9M |
| 2021-12-13 | 50.29 | $50.88 | 2.1M |
| 2021-12-10 | 50.23 | $51.24 | 1.0M |
| 2021-12-09 | 50.13 | $50.97 | 1.1M |
| 2021-12-08 | 50.06 | $51.31 | 2.1M |
| 2021-12-07 | 49.96 | $50.78 | 1.0M |
| 2021-12-06 | 49.90 | $50.05 | 1.7M |
| 2021-12-03 | 49.92 | $49.62 | 2.2M |
| 2021-12-02 | 49.99 | $49.50 | 2.5M |
| 2021-12-01 | 50.08 | $48.97 | 3.1M |
| 2021-11-30 | 50.23 | $49.38 | 4.0M |
| 2021-11-29 | 50.34 | $49.52 | 1.4M |
| 2021-11-26 | 50.44 | $49.33 | 1.7M |
| 2021-11-24 | 50.56 | $49.62 | 1.0M |
| 2021-11-23 | 50.66 | $49.67 | 1.0M |
| 2021-11-22 | 50.75 | $50.13 | 1.0M |
| 2021-11-19 | 50.78 | $50.64 | 855000 |
| 2021-11-18 | 50.77 | $51.03 | 1.4M |
| 2021-11-17 | 50.71 | $50.97 | 1.7M |
| 2021-11-16 | 50.64 | $50.65 | 1.6M |
| 2021-11-15 | 50.60 | $50.83 | 1.1M |
| 2021-11-12 | 50.53 | $51.07 | 1.1M |
| 2021-11-11 | 50.42 | $50.75 | 449900 |
| 2021-11-10 | 50.34 | $50.64 | 1.2M |
| 2021-11-09 | 50.25 | $51.20 | 1.9M |
| 2021-11-08 | 50.09 | $50.88 | 1.1M |
| 2021-11-05 | 49.94 | $50.91 | 1.0M |
| 2021-11-04 | 49.78 | $51.24 | 1.2M |
| 2021-11-03 | 49.56 | $51.13 | 2.1M |
| 2021-11-02 | 49.34 | $50.54 | 1.1M |
| 2021-11-01 | 49.15 | $50.50 | 1.0M |
| 2021-10-29 | 48.95 | $49.83 | 1.0M |
| 2021-10-28 | 48.81 | $50.05 | 944500 |
| 2021-10-27 | 48.62 | $49.36 | 1.5M |
| 2021-10-26 | 48.49 | $49.44 | 1.7M |
| 2021-10-25 | 48.33 | $49.12 | 1.4M |
| 2021-10-22 | 48.20 | $49.53 | 1.8M |
| 2021-10-21 | 48.03 | $49.26 | 1.4M |
| 2021-10-20 | 47.88 | $49.04 | 704100 |
| 2021-10-19 | 47.74 | $48.52 | 1.6M |
| 2021-10-18 | 47.66 | $48.62 | 1.3M |
| 2021-10-15 | 47.56 | $48.65 | 1.5M |
| 2021-10-14 | 47.45 | $48.42 | 1.2M |
| 2021-10-13 | 47.37 | $48.01 | 1.4M |
| 2021-10-12 | 47.34 | $47.30 | 1.0M |
| 2021-10-11 | 47.38 | $47.31 | 870845 |
| 2021-10-08 | 47.44 | $47.63 | 1.9M |
| 2021-10-07 | 47.47 | $47.39 | 2.1M |
| 2021-10-06 | 47.54 | $46.98 | 1.4M |
| 2021-10-05 | 47.65 | $46.84 | 1.1M |
| 2021-10-04 | 47.80 | $46.97 | 1.7M |
| 2021-10-01 | 47.96 | $46.98 | 2.7M |
| 2021-09-30 | 48.13 | $46.58 | 2.0M |
| 2021-09-29 | 48.36 | $46.78 | 1.6M |
| 2021-09-28 | 48.59 | $46.62 | 2.6M |
| 2021-09-27 | 48.85 | $47.69 | 963800 |
| 2021-09-24 | 49.04 | $48.15 | 1.4M |
| 2021-09-23 | 49.18 | $48.80 | 1.1M |
| 2021-09-22 | 49.28 | $48.35 | 1.4M |
| 2021-09-21 | 49.43 | $48.23 | 1.7M |
| 2021-09-20 | 49.61 | $47.73 | 1.8M |
| 2021-09-17 | 49.85 | $48.40 | 2.1M |
| 2021-09-16 | 50.03 | $49.23 | 1.1M |
| 2021-09-15 | 50.15 | $49.29 | 1.4M |
| 2021-09-14 | 50.26 | $49.49 | 1.8M |
| 2021-09-13 | 50.37 | $49.43 | 1.3M |
| 2021-09-10 | 50.49 | $49.39 | 1.4M |
| 2021-09-09 | 50.62 | $49.65 | 4.5M |
| 2021-09-08 | 50.73 | $49.72 | 3.1M |
| 2021-09-07 | 50.83 | $50.37 | 932710 |
| 2021-09-03 | 50.87 | $50.74 | 657636 |
| 2021-09-02 | 50.87 | $50.94 | 756559 |
| 2021-09-01 | 50.86 | $50.98 | 823653 |
| 2021-08-31 | 50.83 | $50.84 | 1.0M |
| 2021-08-30 | 50.82 | $50.99 | 837695 |
| 2021-08-27 | 50.79 | $51.16 | 1.8M |
| 2021-08-26 | 50.74 | $50.57 | 1.5M |
| 2021-08-25 | 50.74 | $50.67 | 537600 |
| 2021-08-24 | 50.73 | $50.96 | 1.6M |
| 2021-08-23 | 50.69 | $51.07 | 807248 |
| 2021-08-20 | 50.63 | $50.82 | 873723 |
| 2021-08-19 | 50.58 | $50.63 | 1.3M |
| 2021-08-18 | 50.55 | $50.95 | 695227 |
| 2021-08-17 | 50.48 | $51.10 | 2.4M |
| 2021-08-16 | 50.38 | $51.15 | 963100 |
| 2021-08-13 | 50.27 | $51.04 | 1.2M |
| 2021-08-12 | 50.16 | $50.53 | 507018 |
| 2021-08-11 | 50.09 | $50.39 | 307900 |
| 2021-08-10 | 50.03 | $50.26 | 852418 |
| 2021-08-09 | 49.98 | $50.14 | 896843 |
| 2021-08-06 | 49.93 | $50.12 | 1.4M |
| 2021-08-05 | 49.89 | $50.57 | 378903 |
| 2021-08-04 | 49.79 | $50.45 | 511700 |
| 2021-08-03 | 49.70 | $50.68 | 617617 |
| 2021-08-02 | 49.58 | $50.44 | 962618 |
| 2021-07-30 | 49.48 | $50.24 | 1.2M |
| 2021-07-29 | 49.39 | $50.03 | 1.3M |
| 2021-07-28 | 49.31 | $49.76 | 650139 |
| 2021-07-27 | 49.25 | $49.56 | 845417 |
| 2021-07-26 | 49.21 | $49.55 | 506300 |
| 2021-07-23 | 49.17 | $49.59 | 696929 |
| 2021-07-22 | 49.12 | $49.08 | 566716 |
| 2021-07-21 | 49.12 | $49.39 | 716500 |
| 2021-07-20 | 49.09 | $48.83 | 1.1M |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
63.13
2026-07-17
Close Price
$63.18
Vol: 319928
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
36.91
Average
49.63
Maximum
64.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.13 | $63.18 | 319928 |
| 2026-07-16 | 63.08 | $62.99 | 242838 |
| 2026-07-15 | 63.06 | $63.35 | 281700 |
| 2026-07-14 | 62.96 | $62.42 | 758920 |
| 2026-07-13 | 63.04 | $62.42 | 285015 |
| 2026-07-10 | 63.12 | $62.93 | 152800 |
| 2026-07-09 | 63.11 | $62.97 | 2.2M |
| 2026-07-08 | 63.09 | $62.84 | 399528 |
| 2026-07-07 | 63.09 | $63.41 | 232408 |
| 2026-07-06 | 62.96 | $63.70 | 274500 |
| 2026-07-02 | 62.76 | $63.98 | 548225 |
| 2026-07-01 | 62.45 | $62.50 | 246500 |
| 2026-06-30 | 62.41 | $62.85 | 271300 |
| 2026-06-29 | 62.29 | $63.25 | 253912 |
| 2026-06-26 | 62.06 | $62.40 | 327300 |
| 2026-06-25 | 61.97 | $62.80 | 344527 |
| 2026-06-24 | 61.78 | $62.19 | 316108 |
| 2026-06-23 | 61.69 | $61.48 | 259000 |
| 2026-06-22 | 61.74 | $61.25 | 229500 |
| 2026-06-18 | 61.84 | $61.33 | 237419 |
| 2026-06-17 | 61.94 | $61.49 | 309500 |
| 2026-06-16 | 62.02 | $61.93 | 246044 |
| 2026-06-15 | 62.02 | $61.68 | 572888 |
| 2026-06-12 | 62.08 | $62.72 | 364453 |
| 2026-06-11 | 61.92 | $62.91 | 533310 |
| 2026-06-10 | 61.70 | $61.08 | 431100 |
| 2026-06-09 | 61.83 | $61.43 | 668240 |
| 2026-06-08 | 61.90 | $60.93 | 627833 |
| 2026-06-05 | 62.09 | $61.01 | 289400 |
| 2026-06-04 | 62.29 | $61.86 | 447600 |
| 2026-06-03 | 62.35 | $60.90 | 337812 |
| 2026-06-02 | 62.61 | $61.76 | 504237 |
| 2026-06-01 | 62.73 | $61.99 | 605900 |
| 2026-05-29 | 62.82 | $63.13 | 664213 |
| 2026-05-28 | 62.68 | $62.85 | 720129 |
| 2026-05-27 | 62.57 | $63.07 | 465316 |
| 2026-05-26 | 62.39 | $62.87 | 275235 |
| 2026-05-22 | 62.23 | $62.64 | 353607 |
| 2026-05-21 | 62.08 | $62.85 | 453810 |
| 2026-05-20 | 61.86 | $62.30 | 514600 |
| 2026-05-19 | 61.72 | $61.61 | 497347 |
| 2026-05-18 | 61.71 | $61.88 | 837727 |
| 2026-05-15 | 61.63 | $61.13 | 308439 |
| 2026-05-14 | 61.69 | $61.78 | 413005 |
| 2026-05-13 | 61.62 | $61.76 | 273500 |
| 2026-05-12 | 61.55 | $61.48 | 193112 |
| 2026-05-11 | 61.52 | $61.52 | 1.6M |
| 2026-05-08 | 61.47 | $61.80 | 257700 |
| 2026-05-07 | 61.36 | $61.10 | 422100 |
| 2026-05-06 | 61.37 | $62.50 | 381330 |
| 2026-05-05 | 61.09 | $61.11 | 350700 |
| 2026-05-04 | 61.05 | $60.32 | 573239 |
| 2026-05-01 | 61.18 | $61.28 | 909137 |
| 2026-04-30 | 61.12 | $61.37 | 953100 |
| 2026-04-29 | 61.03 | $59.81 | 357500 |
| 2026-04-28 | 61.25 | $60.75 | 322325 |
| 2026-04-27 | 61.30 | $61.06 | 241100 |
| 2026-04-24 | 61.30 | $61.56 | 448904 |
| 2026-04-23 | 61.19 | $61.16 | 424435 |
| 2026-04-22 | 61.14 | $61.13 | 684700 |
| 2026-04-21 | 61.08 | $60.83 | 1.0M |
| 2026-04-20 | 61.08 | $62.49 | 344100 |
| 2026-04-17 | 60.73 | $62.44 | 453001 |
| 2026-04-16 | 60.33 | $61.11 | 292500 |
| 2026-04-15 | 60.14 | $61.63 | 344900 |
| 2026-04-14 | 59.81 | $61.86 | 385623 |
| 2026-04-13 | 59.38 | $61.26 | 588300 |
| 2026-04-10 | 59.01 | $60.70 | 1.9M |
| 2026-04-09 | 58.70 | $60.55 | 898705 |
| 2026-04-08 | 58.38 | $60.64 | 677024 |
| 2026-04-07 | 57.99 | $58.93 | 1.3M |
| 2026-04-06 | 57.90 | $59.32 | 1.5M |
| 2026-04-02 | 57.72 | $58.95 | 579900 |
| 2026-04-01 | 57.60 | $59.50 | 1.7M |
| 2026-03-31 | 57.34 | $58.81 | 1.5M |
| 2026-03-30 | 57.21 | $57.52 | 911644 |
| 2026-03-27 | 57.33 | $56.98 | 805300 |
| 2026-03-26 | 57.59 | $57.30 | 1.0M |
| 2026-03-25 | 57.84 | $58.20 | 887400 |
| 2026-03-24 | 57.95 | $57.32 | 839400 |
| 2026-03-23 | 58.27 | $57.43 | 3.0M |
| 2026-03-20 | 58.63 | $56.31 | 1.9M |
| 2026-03-19 | 59.29 | $57.54 | 1.1M |
| 2026-03-18 | 59.80 | $57.86 | 1.0M |
| 2026-03-17 | 60.33 | $59.54 | 710794 |
| 2026-03-16 | 60.60 | $59.50 | 687332 |
| 2026-03-13 | 60.93 | $58.72 | 814448 |
| 2026-03-12 | 61.48 | $59.36 | 765106 |
| 2026-03-11 | 61.99 | $60.09 | 1.1M |
| 2026-03-10 | 62.42 | $60.24 | 1.4M |
| 2026-03-09 | 62.90 | $61.01 | 1.7M |
| 2026-03-06 | 63.29 | $61.14 | 1.1M |
| 2026-03-05 | 63.71 | $61.05 | 1.3M |
| 2026-03-04 | 64.21 | $62.56 | 662734 |
| 2026-03-03 | 64.48 | $62.21 | 1.4M |
| 2026-03-02 | 64.86 | $63.59 | 707600 |
| 2026-02-27 | 64.99 | $65.08 | 585400 |
| 2026-02-26 | 64.84 | $64.63 | 745807 |
| 2026-02-25 | 64.74 | $64.85 | 300200 |
| 2026-02-24 | 64.57 | $64.82 | 409539 |
| 2026-02-23 | 64.38 | $64.31 | 510400 |
| 2026-02-20 | 64.25 | $64.38 | 521500 |
| 2026-02-19 | 64.09 | $64.16 | 355746 |
| 2026-02-18 | 63.94 | $64.26 | 500330 |
| 2026-02-17 | 63.73 | $64.44 | 496500 |
| 2026-02-13 | 63.45 | $63.79 | 385706 |
| 2026-02-12 | 63.25 | $63.46 | 517224 |
| 2026-02-11 | 63.08 | $63.24 | 356649 |
| 2026-02-10 | 62.93 | $63.43 | 564875 |
| 2026-02-09 | 62.71 | $63.45 | 421831 |
| 2026-02-06 | 62.44 | $63.09 | 392408 |
| 2026-02-05 | 62.20 | $62.24 | 534400 |
| 2026-02-04 | 62.10 | $62.47 | 610000 |
| 2026-02-03 | 61.92 | $61.89 | 953400 |
| 2026-02-02 | 61.84 | $62.25 | 632600 |
| 2026-01-30 | 61.66 | $61.54 | 534120 |
| 2026-01-29 | 61.59 | $62.22 | 529297 |
| 2026-01-28 | 61.37 | $61.05 | 759400 |
| 2026-01-27 | 61.36 | $62.57 | 571400 |
| 2026-01-26 | 61.01 | $61.19 | 402700 |
| 2026-01-23 | 60.90 | $60.87 | 582529 |
| 2026-01-22 | 60.84 | $60.59 | 439328 |
| 2026-01-21 | 60.82 | $60.49 | 735500 |
| 2026-01-20 | 60.82 | $60.16 | 463000 |
| 2026-01-16 | 60.88 | $60.51 | 410400 |
| 2026-01-15 | 60.87 | $60.52 | 613002 |
| 2026-01-14 | 60.86 | $60.87 | 404130 |
| 2026-01-13 | 60.76 | $60.17 | 277942 |
| 2026-01-12 | 60.80 | $60.63 | 387722 |
| 2026-01-09 | 60.73 | $60.58 | 277623 |
| 2026-01-08 | 60.66 | $60.21 | 302140 |
| 2026-01-07 | 60.66 | $60.31 | 376300 |
| 2026-01-06 | 60.62 | $60.55 | 967531 |
| 2026-01-05 | 60.53 | $60.43 | 672648 |
| 2026-01-02 | 60.43 | $60.34 | 836414 |
| 2025-12-31 | 60.34 | $59.96 | 455900 |
| 2025-12-30 | 60.31 | $60.17 | 268100 |
| 2025-12-29 | 60.22 | $60.35 | 425300 |
| 2025-12-26 | 60.07 | $60.54 | 371624 |
| 2025-12-24 | 59.85 | $60.53 | 159725 |
| 2025-12-23 | 59.59 | $60.40 | 245400 |
| 2025-12-22 | 59.32 | $59.93 | 142000 |
| 2025-12-19 | 59.09 | $59.57 | 526100 |
| 2025-12-18 | 58.90 | $59.47 | 534210 |
| 2025-12-17 | 58.70 | $58.84 | 462740 |
| 2025-12-16 | 58.59 | $59.02 | 325118 |
| 2025-12-15 | 58.42 | $59.06 | 489208 |
| 2025-12-12 | 58.21 | $58.37 | 480628 |
| 2025-12-11 | 58.11 | $58.49 | 587942 |
| 2025-12-10 | 57.97 | $58.38 | 1.9M |
| 2025-12-09 | 57.82 | $57.69 | 355300 |
| 2025-12-08 | 57.80 | $57.76 | 275412 |
| 2025-12-05 | 57.75 | $58.03 | 425400 |
| 2025-12-04 | 57.64 | $57.91 | 425900 |
| 2025-12-03 | 57.52 | $58.07 | 601500 |
| 2025-12-02 | 57.36 | $57.94 | 411400 |
| 2025-12-01 | 57.19 | $57.42 | 441700 |
| 2025-11-28 | 57.11 | $57.82 | 256800 |
| 2025-11-26 | 56.92 | $57.55 | 233235 |
| 2025-11-25 | 56.76 | $57.26 | 625805 |
| 2025-11-24 | 56.64 | $56.39 | 503700 |
| 2025-11-21 | 56.67 | $56.69 | 719600 |
| 2025-11-20 | 56.65 | $55.69 | 984100 |
| 2025-11-19 | 56.84 | $56.36 | 709900 |
| 2025-11-18 | 56.91 | $56.58 | 689500 |
| 2025-11-17 | 56.95 | $56.81 | 373512 |
| 2025-11-14 | 56.94 | $57.55 | 787200 |
| 2025-11-13 | 56.77 | $57.85 | 351000 |
| 2025-11-12 | 56.52 | $58.06 | 483307 |
| 2025-11-11 | 56.17 | $57.67 | 293700 |
| 2025-11-10 | 55.85 | $56.36 | 544613 |
| 2025-11-07 | 55.76 | $55.74 | 338300 |
| 2025-11-06 | 55.78 | $55.22 | 1.1M |
| 2025-11-05 | 55.92 | $55.40 | 292756 |
| 2025-11-04 | 56.04 | $55.06 | 548200 |
| 2025-11-03 | 56.25 | $55.12 | 253000 |
| 2025-10-31 | 56.49 | $55.36 | 296137 |
| 2025-10-30 | 56.71 | $55.60 | 210120 |
| 2025-10-29 | 56.92 | $55.66 | 308600 |
| 2025-10-28 | 57.14 | $56.17 | 235347 |
| 2025-10-27 | 57.29 | $56.94 | 181700 |
| 2025-10-24 | 57.30 | $57.12 | 186800 |
| 2025-10-23 | 57.27 | $57.17 | 117900 |
| 2025-10-22 | 57.21 | $57.14 | 297226 |
| 2025-10-21 | 57.16 | $57.11 | 280000 |
| 2025-10-20 | 57.09 | $57.68 | 274000 |
| 2025-10-17 | 56.90 | $57.78 | 419617 |
| 2025-10-16 | 56.64 | $57.47 | 454600 |
| 2025-10-15 | 56.41 | $56.64 | 431319 |
| 2025-10-14 | 56.31 | $56.33 | 696300 |
| 2025-10-13 | 56.26 | $56.08 | 141100 |
| 2025-10-10 | 56.26 | $56.10 | 365213 |
| 2025-10-09 | 56.24 | $56.36 | 247000 |
| 2025-10-08 | 56.17 | $56.83 | 338900 |
| 2025-10-07 | 55.98 | $56.55 | 178800 |
| 2025-10-06 | 55.82 | $56.72 | 233700 |
| 2025-10-03 | 55.60 | $56.66 | 588659 |
| 2025-10-02 | 55.35 | $56.25 | 254048 |
| 2025-10-01 | 55.15 | $55.94 | 628000 |
| 2025-09-30 | 54.98 | $55.24 | 549432 |
| 2025-09-29 | 54.93 | $54.57 | 652000 |
| 2025-09-26 | 55.01 | $54.26 | 543409 |
| 2025-09-25 | 55.17 | $53.86 | 590438 |
| 2025-09-24 | 55.45 | $54.51 | 367211 |
| 2025-09-23 | 55.63 | $55.24 | 371713 |
| 2025-09-22 | 55.68 | $55.57 | 180508 |
| 2025-09-19 | 55.67 | $55.26 | 194823 |
| 2025-09-18 | 55.72 | $55.21 | 256600 |
| 2025-09-17 | 55.79 | $55.29 | 319139 |
| 2025-09-16 | 55.85 | $55.48 | 362930 |
| 2025-09-15 | 55.88 | $55.56 | 158335 |
| 2025-09-12 | 55.90 | $55.65 | 342647 |
| 2025-09-11 | 55.89 | $56.12 | 237000 |
| 2025-09-10 | 55.78 | $55.62 | 252608 |
| 2025-09-09 | 55.76 | $56.02 | 308300 |
| 2025-09-08 | 55.65 | $56.33 | 657736 |
| 2025-09-05 | 55.45 | $56.25 | 372434 |
| 2025-09-04 | 55.23 | $55.71 | 438014 |
| 2025-09-03 | 55.09 | $55.08 | 317700 |
| 2025-09-02 | 55.05 | $54.67 | 311800 |
| 2025-08-29 | 55.10 | $55.33 | 241800 |
| 2025-08-28 | 55.01 | $55.33 | 293900 |
| 2025-08-27 | 54.91 | $55.24 | 184544 |
| 2025-08-26 | 54.81 | $55.11 | 233600 |
| 2025-08-25 | 54.72 | $54.97 | 166700 |
| 2025-08-22 | 54.64 | $55.64 | 274000 |
| 2025-08-21 | 54.40 | $54.94 | 131200 |
| 2025-08-20 | 54.28 | $55.52 | 278700 |
| 2025-08-19 | 54.01 | $54.90 | 563934 |
| 2025-08-18 | 53.83 | $54.35 | 212922 |
| 2025-08-15 | 53.74 | $54.50 | 180600 |
| 2025-08-14 | 53.60 | $54.10 | 174809 |
| 2025-08-13 | 53.52 | $54.20 | 164027 |
| 2025-08-12 | 53.42 | $53.81 | 241760 |
| 2025-08-11 | 53.38 | $53.20 | 264134 |
| 2025-08-08 | 53.47 | $53.60 | 222808 |
| 2025-08-07 | 53.49 | $53.68 | 506100 |
| 2025-08-06 | 53.50 | $52.98 | 699130 |
| 2025-08-05 | 53.66 | $53.48 | 954322 |
| 2025-08-04 | 53.74 | $53.31 | 1.6M |
| 2025-08-01 | 53.87 | $52.43 | 2.9M |
| 2025-07-31 | 54.21 | $52.72 | 591144 |
| 2025-07-30 | 54.55 | $53.48 | 552238 |
| 2025-07-29 | 54.78 | $54.12 | 298231 |
| 2025-07-28 | 54.91 | $54.16 | 753900 |
| 2025-07-25 | 55.06 | $55.16 | 222931 |
| 2025-07-24 | 55.01 | $55.12 | 862300 |
| 2025-07-23 | 54.97 | $56.20 | 397200 |
| 2025-07-22 | 54.69 | $54.96 | 223001 |
| 2025-07-21 | 54.63 | $54.51 | 609132 |
| 2025-07-18 | 54.66 | $54.48 | 295400 |
| 2025-07-17 | 54.69 | $54.36 | 292400 |
| 2025-07-16 | 54.75 | $54.55 | 940304 |
| 2025-07-15 | 54.78 | $54.18 | 327500 |
| 2025-07-14 | 54.90 | $54.71 | 196400 |
| 2025-07-11 | 54.92 | $54.70 | 629015 |
| 2025-07-10 | 54.95 | $55.45 | 293810 |
| 2025-07-09 | 54.82 | $55.28 | 179740 |
| 2025-07-08 | 54.70 | $54.82 | 242745 |
| 2025-07-07 | 54.67 | $54.53 | 240100 |
| 2025-07-03 | 54.68 | $54.90 | 529114 |
| 2025-07-02 | 54.62 | $55.27 | 224049 |
| 2025-07-01 | 54.48 | $54.98 | 228300 |
| 2025-06-30 | 54.37 | $54.81 | 294027 |
| 2025-06-27 | 54.28 | $54.63 | 334000 |
| 2025-06-26 | 54.21 | $54.26 | 361700 |
| 2025-06-25 | 54.21 | $53.75 | 373200 |
| 2025-06-24 | 54.32 | $54.32 | 443800 |
| 2025-06-23 | 54.33 | $53.46 | 587163 |
| 2025-06-20 | 54.52 | $52.68 | 637223 |
| 2025-06-18 | 54.90 | $53.25 | 264400 |
| 2025-06-17 | 55.23 | $53.42 | 385866 |
| 2025-06-16 | 55.57 | $53.77 | 459000 |
| 2025-06-13 | 55.88 | $55.22 | 312327 |
| 2025-06-12 | 55.94 | $56.27 | 328500 |
| 2025-06-11 | 55.78 | $55.43 | 676904 |
| 2025-06-10 | 55.77 | $55.67 | 356800 |
| 2025-06-09 | 55.71 | $55.62 | 524548 |
| 2025-06-06 | 55.63 | $55.64 | 159102 |
| 2025-06-05 | 55.54 | $55.47 | 449917 |
| 2025-06-04 | 55.46 | $55.56 | 182311 |
| 2025-06-03 | 55.35 | $55.03 | 312000 |
| 2025-06-02 | 55.33 | $55.54 | 711216 |
| 2025-05-30 | 55.19 | $55.18 | 687200 |
| 2025-05-29 | 55.10 | $54.90 | 556664 |
| 2025-05-28 | 55.05 | $54.62 | 2.0M |
| 2025-05-27 | 55.04 | $55.20 | 359549 |
| 2025-05-23 | 54.91 | $55.03 | 375900 |
| 2025-05-22 | 54.79 | $54.77 | 487600 |
| 2025-05-21 | 54.70 | $55.04 | 417300 |
| 2025-05-20 | 54.53 | $55.17 | 183143 |
| 2025-05-19 | 54.30 | $55.02 | 277000 |
| 2025-05-16 | 54.06 | $54.41 | 332141 |
| 2025-05-15 | 53.91 | $54.02 | 365700 |
| 2025-05-14 | 53.81 | $52.94 | 269300 |
| 2025-05-13 | 53.92 | $53.19 | 560900 |
| 2025-05-12 | 54.00 | $53.53 | 480914 |
| 2025-05-09 | 54.00 | $53.58 | 503911 |
| 2025-05-08 | 54.00 | $53.58 | 206831 |
| 2025-05-07 | 53.99 | $54.15 | 416328 |
| 2025-05-06 | 53.85 | $54.34 | 430600 |
| 2025-05-05 | 53.64 | $54.64 | 317417 |
| 2025-05-02 | 53.33 | $54.47 | 540243 |
| 2025-05-01 | 53.01 | $53.52 | 734800 |
| 2025-04-30 | 52.82 | $53.86 | 445200 |
| 2025-04-29 | 52.54 | $53.67 | 271705 |
| 2025-04-28 | 52.24 | $53.71 | 332837 |
| 2025-04-25 | 51.89 | $53.04 | 344047 |
| 2025-04-24 | 51.62 | $52.96 | 258731 |
| 2025-04-23 | 51.32 | $52.23 | 850300 |
| 2025-04-22 | 51.13 | $52.45 | 556321 |
| 2025-04-21 | 50.86 | $51.82 | 509125 |
| 2025-04-17 | 50.68 | $51.95 | 353400 |
| 2025-04-16 | 50.45 | $51.29 | 331839 |
| 2025-04-15 | 50.32 | $51.45 | 281008 |
| 2025-04-14 | 50.14 | $51.20 | 410601 |
| 2025-04-11 | 49.99 | $51.05 | 349600 |
| 2025-04-10 | 49.85 | $49.70 | 647300 |
| 2025-04-09 | 49.98 | $49.71 | 1.1M |
| 2025-04-08 | 50.12 | $47.12 | 818800 |
| 2025-04-07 | 50.85 | $47.04 | 2.9M |
| 2025-04-04 | 51.70 | $48.36 | 904432 |
| 2025-04-03 | 52.42 | $51.41 | 532800 |
| 2025-04-02 | 52.61 | $51.49 | 630119 |
| 2025-04-01 | 52.82 | $51.76 | 413200 |
| 2025-03-31 | 52.99 | $51.79 | 479800 |
| 2025-03-28 | 53.19 | $52.48 | 175800 |
| 2025-03-27 | 53.27 | $52.59 | 235849 |
| 2025-03-26 | 53.33 | $52.45 | 222631 |
| 2025-03-25 | 53.43 | $52.98 | 218538 |
| 2025-03-24 | 53.43 | $52.90 | 194200 |
| 2025-03-21 | 53.44 | $53.06 | 279926 |
| 2025-03-20 | 53.41 | $53.28 | 287500 |
| 2025-03-19 | 53.32 | $53.24 | 610500 |
| 2025-03-18 | 53.23 | $53.43 | 472207 |
| 2025-03-17 | 53.07 | $53.33 | 271750 |
| 2025-03-14 | 52.91 | $52.59 | 753600 |
| 2025-03-13 | 52.87 | $52.14 | 603800 |
| 2025-03-12 | 52.91 | $52.41 | 892009 |
| 2025-03-11 | 52.89 | $51.87 | 695800 |
| 2025-03-10 | 52.98 | $52.62 | 754337 |
| 2025-03-07 | 52.92 | $53.53 | 594931 |
| 2025-03-06 | 52.65 | $52.59 | 1.1M |
| 2025-03-05 | 52.53 | $52.86 | 484500 |
| 2025-03-04 | 52.32 | $52.71 | 734529 |
| 2025-03-03 | 52.11 | $52.30 | 524633 |
| 2025-02-28 | 51.94 | $51.73 | 414143 |
| 2025-02-27 | 51.87 | $51.33 | 191123 |
| 2025-02-26 | 51.85 | $52.03 | 429100 |
| 2025-02-25 | 51.68 | $51.97 | 335601 |
| 2025-02-24 | 51.49 | $51.54 | 422931 |
| 2025-02-21 | 51.35 | $51.62 | 199209 |
| 2025-02-20 | 51.16 | $51.29 | 161013 |
| 2025-02-19 | 51.01 | $50.86 | 433600 |
| 2025-02-18 | 50.92 | $51.31 | 352900 |
| 2025-02-14 | 50.72 | $51.41 | 184352 |
| 2025-02-13 | 50.45 | $51.40 | 743926 |
| 2025-02-12 | 50.14 | $50.22 | 247815 |
| 2025-02-11 | 50.02 | $50.05 | 147400 |
| 2025-02-10 | 49.91 | $49.90 | 355934 |
| 2025-02-07 | 49.81 | $49.59 | 299600 |
| 2025-02-06 | 49.76 | $49.97 | 255900 |
| 2025-02-05 | 49.61 | $50.21 | 378242 |
| 2025-02-04 | 49.38 | $49.51 | 351800 |
| 2025-02-03 | 49.26 | $49.24 | 451400 |
| 2025-01-31 | 49.17 | $49.57 | 585122 |
| 2025-01-30 | 48.99 | $50.02 | 303647 |
| 2025-01-29 | 48.69 | $49.59 | 213600 |
| 2025-01-28 | 48.42 | $49.71 | 317800 |
| 2025-01-27 | 48.08 | $49.84 | 336446 |
| 2025-01-24 | 47.65 | $48.83 | 185600 |
| 2025-01-23 | 47.37 | $48.79 | 259100 |
| 2025-01-22 | 47.06 | $48.44 | 294200 |
| 2025-01-21 | 46.76 | $48.35 | 489627 |
| 2025-01-17 | 46.43 | $47.17 | 487400 |
| 2025-01-16 | 46.31 | $47.11 | 268061 |
| 2025-01-15 | 46.18 | $46.60 | 842625 |
| 2025-01-14 | 46.13 | $46.33 | 196121 |
| 2025-01-13 | 46.14 | $46.16 | 478200 |
| 2025-01-10 | 46.19 | $46.41 | 242800 |
| 2025-01-08 | 46.20 | $47.00 | 925710 |
| 2025-01-07 | 46.08 | $46.87 | 331700 |
| 2025-01-06 | 45.98 | $46.52 | 428350 |
| 2025-01-03 | 45.94 | $46.26 | 331746 |
| 2025-01-02 | 45.95 | $45.85 | 513600 |
| 2024-12-31 | 46.05 | $45.96 | 553900 |
| 2024-12-30 | 46.15 | $46.20 | 276200 |
| 2024-12-27 | 46.22 | $46.34 | 205233 |
| 2024-12-26 | 46.28 | $46.62 | 532582 |
| 2024-12-24 | 46.29 | $46.47 | 520923 |
| 2024-12-23 | 46.33 | $46.30 | 301900 |
| 2024-12-20 | 46.43 | $45.92 | 633400 |
| 2024-12-19 | 46.62 | $45.73 | 992517 |
| 2024-12-18 | 46.89 | $45.96 | 293509 |
| 2024-12-17 | 47.16 | $47.24 | 566007 |
| 2024-12-16 | 47.20 | $47.09 | 576800 |
| 2024-12-13 | 47.29 | $47.18 | 168044 |
| 2024-12-12 | 47.37 | $47.21 | 249100 |
| 2024-12-11 | 47.47 | $47.67 | 254100 |
| 2024-12-10 | 47.48 | $47.43 | 174237 |
| 2024-12-09 | 47.56 | $48.09 | 1.3M |
| 2024-12-06 | 47.50 | $48.25 | 213300 |
| 2024-12-05 | 47.41 | $48.18 | 312308 |
| 2024-12-04 | 47.33 | $47.96 | 137420 |
| 2024-12-03 | 47.28 | $47.99 | 313000 |
| 2024-12-02 | 47.21 | $48.04 | 415622 |
| 2024-11-29 | 47.14 | $48.19 | 153400 |
| 2024-11-27 | 47.02 | $47.60 | 210107 |
| 2024-11-26 | 47.02 | $47.24 | 401134 |
| 2024-11-25 | 47.10 | $47.41 | 252200 |
| 2024-11-22 | 47.16 | $47.28 | 235400 |
| 2024-11-21 | 47.27 | $47.19 | 224336 |
| 2024-11-20 | 47.41 | $47.19 | 271600 |
| 2024-11-19 | 47.59 | $47.20 | 457505 |
| 2024-11-18 | 47.80 | $47.45 | 222339 |
| 2024-11-15 | 48.00 | $47.17 | 194473 |
| 2024-11-14 | 48.30 | $47.46 | 431920 |
| 2024-11-13 | 48.58 | $47.58 | 391343 |
| 2024-11-12 | 48.90 | $47.83 | 278200 |
| 2024-11-11 | 49.21 | $48.64 | 288600 |
| 2024-11-08 | 49.41 | $48.75 | 311310 |
| 2024-11-07 | 49.62 | $49.41 | 234337 |
| 2024-11-06 | 49.73 | $48.90 | 1.2M |
| 2024-11-05 | 49.97 | $49.75 | 183935 |
| 2024-11-04 | 50.07 | $49.74 | 128500 |
| 2024-11-01 | 50.19 | $49.67 | 142400 |
| 2024-10-31 | 50.35 | $49.35 | 254300 |
| 2024-10-30 | 50.60 | $49.78 | 786446 |
| 2024-10-29 | 50.80 | $50.31 | 226930 |
| 2024-10-28 | 50.93 | $51.20 | 241826 |
| 2024-10-25 | 50.89 | $50.65 | 458100 |
| 2024-10-24 | 50.96 | $50.78 | 962100 |
| 2024-10-23 | 51.01 | $50.57 | 456800 |
| 2024-10-22 | 51.12 | $50.68 | 1.1M |
| 2024-10-21 | 51.22 | $51.04 | 190305 |
| 2024-10-18 | 51.27 | $51.51 | 119837 |
| 2024-10-17 | 51.22 | $51.22 | 968927 |
| 2024-10-16 | 51.23 | $51.05 | 218800 |
| 2024-10-15 | 51.27 | $51.08 | 334500 |
| 2024-10-14 | 51.31 | $51.58 | 221221 |
| 2024-10-11 | 51.26 | $51.47 | 230131 |
| 2024-10-10 | 51.22 | $51.02 | 1.3M |
| 2024-10-09 | 51.27 | $51.05 | 195915 |
| 2024-10-08 | 51.32 | $50.67 | 119400 |
| 2024-10-07 | 51.45 | $50.67 | 158450 |
| 2024-10-04 | 51.61 | $50.92 | 137500 |
| 2024-10-03 | 51.75 | $50.96 | 540900 |
| 2024-10-02 | 51.89 | $51.61 | 349735 |
| 2024-10-01 | 51.92 | $51.84 | 644900 |
| 2024-09-30 | 51.90 | $52.10 | 1.0M |
| 2024-09-27 | 51.83 | $52.48 | 130703 |
| 2024-09-26 | 51.66 | $52.33 | 329594 |
| 2024-09-25 | 51.49 | $51.59 | 164643 |
| 2024-09-24 | 51.46 | $51.63 | 292800 |
| 2024-09-23 | 51.40 | $51.06 | 255101 |
| 2024-09-20 | 51.46 | $50.66 | 342000 |
| 2024-09-19 | 51.61 | $51.51 | 186000 |
| 2024-09-18 | 51.61 | $51.16 | 274209 |
| 2024-09-17 | 51.67 | $51.40 | 159929 |
| 2024-09-16 | 51.70 | $51.58 | 165752 |
| 2024-09-13 | 51.69 | $51.39 | 621600 |
| 2024-09-12 | 51.71 | $51.07 | 197500 |
| 2024-09-11 | 51.81 | $50.71 | 339820 |
| 2024-09-10 | 51.99 | $51.21 | 246100 |
| 2024-09-09 | 52.09 | $51.06 | 232600 |
| 2024-09-06 | 52.24 | $51.02 | 573513 |
| 2024-09-05 | 52.42 | $51.42 | 333349 |
| 2024-09-04 | 52.54 | $51.84 | 310399 |
| 2024-09-03 | 52.58 | $52.12 | 736824 |
| 2024-08-30 | 52.57 | $52.85 | 200862 |
| 2024-08-29 | 52.39 | $52.78 | 226524 |
| 2024-08-28 | 52.19 | $52.71 | 148410 |
| 2024-08-27 | 51.97 | $52.69 | 162046 |
| 2024-08-26 | 51.72 | $52.55 | 158543 |
| 2024-08-23 | 51.45 | $52.51 | 343500 |
| 2024-08-22 | 51.13 | $51.62 | 316500 |
| 2024-08-21 | 50.96 | $51.95 | 320402 |
| 2024-08-20 | 50.68 | $51.67 | 138908 |
| 2024-08-19 | 50.41 | $51.36 | 163000 |
| 2024-08-16 | 50.16 | $50.76 | 139000 |
| 2024-08-15 | 50.00 | $50.35 | 245100 |
| 2024-08-14 | 49.89 | $50.50 | 277835 |
| 2024-08-13 | 49.74 | $49.95 | 334100 |
| 2024-08-12 | 49.67 | $49.51 | 170934 |
| 2024-08-09 | 49.69 | $49.77 | 189945 |
| 2024-08-08 | 49.65 | $49.48 | 265300 |
| 2024-08-07 | 49.67 | $49.24 | 740600 |
| 2024-08-06 | 49.74 | $48.95 | 676200 |
| 2024-08-05 | 49.88 | $48.80 | 952810 |
| 2024-08-02 | 50.07 | $50.01 | 573700 |
| 2024-08-01 | 50.04 | $50.10 | 816400 |
| 2024-07-31 | 49.98 | $50.42 | 416600 |
| 2024-07-30 | 49.84 | $50.09 | 214600 |
| 2024-07-29 | 49.75 | $49.72 | 208300 |
| 2024-07-26 | 49.72 | $50.06 | 394800 |
| 2024-07-25 | 49.61 | $49.43 | 336200 |
| 2024-07-24 | 49.61 | $49.52 | 580544 |
| 2024-07-23 | 49.59 | $49.47 | 276914 |
| 2024-07-22 | 49.58 | $49.97 | 334600 |
| 2024-07-19 | 49.46 | $49.38 | 220700 |
| 2024-07-18 | 49.44 | $49.62 | 371835 |
| 2024-07-17 | 49.36 | $50.22 | 171100 |
| 2024-07-16 | 49.15 | $49.55 | 235642 |
| 2024-07-15 | 49.04 | $49.31 | 121511 |
| 2024-07-12 | 48.97 | $49.77 | 204215 |
| 2024-07-11 | 48.78 | $49.30 | 231727 |
| 2024-07-10 | 48.66 | $48.99 | 234200 |
| 2024-07-09 | 48.59 | $48.59 | 588000 |
| 2024-07-08 | 48.59 | $48.53 | 178309 |
| 2024-07-05 | 48.60 | $48.64 | 349900 |
| 2024-07-03 | 48.60 | $48.33 | 283703 |
| 2024-07-02 | 48.65 | $48.06 | 252700 |
| 2024-07-01 | 48.78 | $48.12 | 383600 |
| 2024-06-28 | 48.91 | $48.21 | 217500 |
| 2024-06-27 | 49.04 | $48.32 | 224204 |
| 2024-06-26 | 49.17 | $48.32 | 134444 |
| 2024-06-25 | 49.31 | $48.93 | 177444 |
| 2024-06-24 | 49.35 | $49.03 | 157400 |
| 2024-06-21 | 49.37 | $48.59 | 245814 |
| 2024-06-20 | 49.49 | $49.16 | 301325 |
| 2024-06-18 | 49.50 | $49.29 | 253900 |
| 2024-06-17 | 49.49 | $48.84 | 346200 |
| 2024-06-14 | 49.56 | $48.77 | 305911 |
| 2024-06-13 | 49.66 | $48.95 | 376221 |
| 2024-06-12 | 49.73 | $49.04 | 324700 |
| 2024-06-11 | 49.78 | $48.49 | 230400 |
| 2024-06-10 | 49.96 | $49.91 | 221400 |
| 2024-06-07 | 49.86 | $50.21 | 318800 |
| 2024-06-06 | 49.68 | $50.63 | 792100 |
| 2024-06-05 | 49.37 | $50.20 | 371138 |
| 2024-06-04 | 49.10 | $49.91 | 268258 |
| 2024-06-03 | 48.85 | $49.33 | 448200 |
| 2024-05-31 | 48.67 | $49.16 | 337510 |
| 2024-05-30 | 48.49 | $48.58 | 308638 |
| 2024-05-29 | 48.41 | $47.72 | 196317 |
| 2024-05-28 | 48.49 | $48.02 | 140635 |
| 2024-05-24 | 48.51 | $48.32 | 71200 |
| 2024-05-23 | 48.47 | $48.20 | 135400 |
| 2024-05-22 | 48.45 | $48.31 | 150530 |
| 2024-05-21 | 48.40 | $48.74 | 214500 |
| 2024-05-20 | 48.24 | $48.94 | 432700 |
| 2024-05-17 | 48.01 | $48.97 | 166500 |
| 2024-05-16 | 47.74 | $48.82 | 731041 |
| 2024-05-15 | 47.44 | $48.77 | 249100 |
| 2024-05-14 | 47.11 | $48.21 | 202000 |
| 2024-05-13 | 46.85 | $47.71 | 493000 |
| 2024-05-10 | 46.64 | $47.94 | 250700 |
| 2024-05-09 | 46.36 | $47.62 | 539200 |
| 2024-05-08 | 46.09 | $47.18 | 323300 |
| 2024-05-07 | 45.87 | $46.86 | 726037 |
| 2024-05-06 | 45.69 | $46.37 | 159100 |
| 2024-05-03 | 45.59 | $46.23 | 296300 |
| 2024-05-02 | 45.50 | $45.69 | 625100 |
| 2024-05-01 | 45.51 | $45.25 | 534843 |
| 2024-04-30 | 45.62 | $45.36 | 364818 |
| 2024-04-29 | 45.72 | $46.08 | 439414 |
| 2024-04-26 | 45.70 | $45.94 | 280137 |
| 2024-04-25 | 45.70 | $45.76 | 659000 |
| 2024-04-24 | 45.74 | $46.07 | 917437 |
| 2024-04-23 | 45.72 | $46.44 | 418426 |
| 2024-04-22 | 45.63 | $46.05 | 555019 |
| 2024-04-19 | 45.61 | $45.70 | 3.0M |
| 2024-04-18 | 45.66 | $45.18 | 420220 |
| 2024-04-17 | 45.84 | $45.36 | 598815 |
| 2024-04-16 | 46.01 | $45.14 | 799722 |
| 2024-04-15 | 46.25 | $45.62 | 777541 |
| 2024-04-12 | 46.44 | $45.57 | 806458 |
| 2024-04-11 | 46.67 | $46.32 | 630245 |
| 2024-04-10 | 46.78 | $46.05 | 609200 |
| 2024-04-09 | 46.96 | $46.69 | 563222 |
| 2024-04-08 | 47.04 | $46.61 | 811800 |
| 2024-04-05 | 47.15 | $46.60 | 940145 |
| 2024-04-04 | 47.29 | $46.87 | 693900 |
| 2024-04-03 | 47.39 | $46.95 | 609200 |
| 2024-04-02 | 47.48 | $46.78 | 486749 |
| 2024-04-01 | 47.63 | $47.43 | 641047 |
| 2024-03-28 | 47.67 | $47.60 | 449900 |
| 2024-03-27 | 47.67 | $47.38 | 640000 |
| 2024-03-26 | 47.72 | $47.15 | 452618 |
| 2024-03-25 | 47.83 | $47.27 | 884735 |
| 2024-03-22 | 47.93 | $47.40 | 1.0M |
| 2024-03-21 | 48.01 | $47.57 | 913637 |
| 2024-03-20 | 48.07 | $48.01 | 729702 |
| 2024-03-19 | 48.05 | $47.50 | 637138 |
| 2024-03-18 | 48.13 | $47.69 | 878300 |
| 2024-03-15 | 48.18 | $48.26 | 964242 |
| 2024-03-14 | 48.11 | $48.34 | 701300 |
| 2024-03-13 | 48.02 | $48.73 | 780024 |
| 2024-03-12 | 47.83 | $48.73 | 1.2M |
| 2024-03-11 | 47.60 | $48.46 | 1.0M |
| 2024-03-08 | 47.39 | $48.22 | 793146 |
| 2024-03-07 | 47.20 | $47.94 | 2.8M |
| 2024-03-06 | 47.03 | $47.38 | 1.2M |
| 2024-03-05 | 46.96 | $46.90 | 593545 |
| 2024-03-04 | 46.98 | $46.89 | 571800 |
| 2024-03-01 | 47.00 | $47.09 | 899606 |
| 2024-02-29 | 46.98 | $46.82 | 558100 |
| 2024-02-28 | 47.02 | $47.04 | 231400 |
| 2024-02-27 | 47.01 | $47.20 | 262202 |
| 2024-02-26 | 46.97 | $47.12 | 283830 |
| 2024-02-23 | 46.95 | $47.39 | 252910 |
| 2024-02-22 | 46.86 | $47.12 | 603900 |
| 2024-02-21 | 46.81 | $47.33 | 612417 |
| 2024-02-20 | 46.72 | $47.22 | 831509 |
| 2024-02-16 | 46.63 | $46.67 | 754600 |
| 2024-02-15 | 46.65 | $46.74 | 437100 |
| 2024-02-14 | 46.66 | $46.29 | 460444 |
| 2024-02-13 | 46.76 | $45.63 | 704634 |
| 2024-02-12 | 47.02 | $46.54 | 354400 |
| 2024-02-09 | 47.13 | $46.38 | 269800 |
| 2024-02-08 | 47.29 | $46.49 | 363700 |
| 2024-02-07 | 47.45 | $46.77 | 422100 |
| 2024-02-06 | 47.59 | $47.20 | 435135 |
| 2024-02-05 | 47.65 | $47.19 | 572500 |
| 2024-02-02 | 47.72 | $47.33 | 471500 |
| 2024-02-01 | 47.77 | $47.86 | 586400 |
| 2024-01-31 | 47.71 | $47.51 | 878100 |
| 2024-01-30 | 47.72 | $48.18 | 326100 |
| 2024-01-29 | 47.59 | $48.27 | 535200 |
| 2024-01-26 | 47.42 | $47.82 | 439200 |
| 2024-01-25 | 47.31 | $47.04 | 641620 |
| 2024-01-24 | 47.35 | $46.85 | 496500 |
| 2024-01-23 | 47.44 | $46.53 | 572100 |
| 2024-01-22 | 47.60 | $47.03 | 1.3M |
| 2024-01-19 | 47.68 | $46.76 | 602211 |
| 2024-01-18 | 47.83 | $46.89 | 755000 |
| 2024-01-17 | 47.98 | $46.77 | 690600 |
| 2024-01-16 | 48.17 | $47.24 | 288100 |
| 2024-01-12 | 48.29 | $47.88 | 255143 |
| 2024-01-11 | 48.29 | $47.69 | 380900 |
| 2024-01-10 | 48.32 | $47.94 | 260802 |
| 2024-01-09 | 48.30 | $47.84 | 227288 |
| 2024-01-08 | 48.30 | $48.28 | 364531 |
| 2024-01-05 | 48.19 | $47.70 | 289500 |
| 2024-01-04 | 48.19 | $47.87 | 424700 |
| 2024-01-03 | 48.14 | $47.80 | 597800 |
| 2024-01-02 | 48.09 | $47.95 | 844243 |
| 2023-12-29 | 48.00 | $48.27 | 609200 |
| 2023-12-28 | 47.82 | $47.86 | 452100 |
| 2023-12-27 | 47.69 | $48.07 | 473400 |
| 2023-12-26 | 47.49 | $47.70 | 541600 |
| 2023-12-22 | 47.34 | $47.45 | 315312 |
| 2023-12-21 | 47.20 | $47.39 | 340708 |
| 2023-12-20 | 47.05 | $46.71 | 484200 |
| 2023-12-19 | 47.01 | $47.31 | 333347 |
| 2023-12-18 | 46.83 | $46.97 | 374618 |
| 2023-12-15 | 46.69 | $46.81 | 597444 |
| 2023-12-14 | 46.56 | $47.18 | 592900 |
| 2023-12-13 | 46.32 | $47.00 | 612100 |
| 2023-12-12 | 46.08 | $46.44 | 346000 |
| 2023-12-11 | 45.91 | $46.11 | 882629 |
| 2023-12-08 | 45.78 | $45.95 | 345500 |
| 2023-12-07 | 45.66 | $45.63 | 340009 |
| 2023-12-06 | 45.58 | $45.75 | 184700 |
| 2023-12-05 | 45.46 | $45.64 | 288600 |
| 2023-12-04 | 45.33 | $45.81 | 387924 |
| 2023-12-01 | 45.15 | $45.83 | 575632 |
| 2023-11-30 | 44.94 | $45.42 | 608700 |
| 2023-11-29 | 44.77 | $45.24 | 393700 |
| 2023-11-28 | 44.60 | $44.82 | 237900 |
| 2023-11-27 | 44.50 | $44.93 | 278700 |
| 2023-11-24 | 44.35 | $45.16 | 170217 |
| 2023-11-22 | 44.13 | $44.85 | 476036 |
| 2023-11-21 | 43.94 | $44.75 | 559100 |
| 2023-11-20 | 43.74 | $44.50 | 763900 |
| 2023-11-17 | 43.55 | $44.52 | 485800 |
| 2023-11-16 | 43.34 | $44.11 | 813700 |
| 2023-11-15 | 43.17 | $44.25 | 650700 |
| 2023-11-14 | 42.94 | $44.24 | 702000 |
| 2023-11-13 | 42.68 | $43.08 | 509208 |
| 2023-11-10 | 42.63 | $43.07 | 357300 |
| 2023-11-09 | 42.57 | $43.05 | 324700 |
| 2023-11-08 | 42.51 | $43.10 | 455741 |
| 2023-11-07 | 42.43 | $43.01 | 346016 |
| 2023-11-06 | 42.36 | $43.11 | 415400 |
| 2023-11-03 | 42.26 | $43.19 | 480900 |
| 2023-11-02 | 42.12 | $43.04 | 1.1M |
| 2023-11-01 | 42.01 | $42.44 | 718313 |
| 2023-10-31 | 42.00 | $41.92 | 611041 |
| 2023-10-30 | 42.11 | $42.14 | 737700 |
| 2023-10-27 | 42.19 | $41.61 | 1.4M |
| 2023-10-26 | 42.41 | $42.00 | 580300 |
| 2023-10-25 | 42.58 | $42.24 | 845500 |
| 2023-10-24 | 42.73 | $42.47 | 721602 |
| 2023-10-23 | 42.86 | $42.17 | 670711 |
| 2023-10-20 | 43.07 | $42.34 | 1.1M |
| 2023-10-19 | 43.29 | $42.62 | 659000 |
| 2023-10-18 | 43.49 | $43.15 | 489000 |
| 2023-10-17 | 43.61 | $43.84 | 544604 |
| 2023-10-16 | 43.61 | $44.14 | 329000 |
| 2023-10-13 | 43.55 | $44.05 | 1.2M |
| 2023-10-12 | 43.50 | $43.99 | 763600 |
| 2023-10-11 | 43.45 | $44.63 | 382930 |
| 2023-10-10 | 43.27 | $44.19 | 387408 |
| 2023-10-09 | 43.15 | $43.66 | 435546 |
| 2023-10-06 | 43.14 | $43.53 | 1.2M |
| 2023-10-05 | 43.15 | $43.18 | 519030 |
| 2023-10-04 | 43.24 | $42.97 | 944100 |
| 2023-10-03 | 43.39 | $42.62 | 594743 |
| 2023-10-02 | 43.65 | $43.13 | 588300 |
| 2023-09-29 | 43.85 | $43.57 | 493023 |
| 2023-09-28 | 43.99 | $43.48 | 439501 |
| 2023-09-27 | 44.17 | $43.10 | 1.4M |
| 2023-09-26 | 44.47 | $43.64 | 1.5M |
| 2023-09-25 | 44.71 | $44.17 | 547200 |
| 2023-09-22 | 44.87 | $44.33 | 441635 |
| 2023-09-21 | 45.03 | $44.69 | 338822 |
| 2023-09-20 | 45.15 | $45.30 | 296800 |
| 2023-09-19 | 45.15 | $45.16 | 595526 |
| 2023-09-18 | 45.18 | $45.18 | 1.4M |
| 2023-09-15 | 45.22 | $45.59 | 435500 |
| 2023-09-14 | 45.18 | $45.41 | 700700 |
| 2023-09-13 | 45.18 | $45.03 | 251700 |
| 2023-09-12 | 45.25 | $45.18 | 334616 |
| 2023-09-11 | 45.31 | $45.31 | 452732 |
| 2023-09-08 | 45.35 | $45.02 | 757400 |
| 2023-09-07 | 45.46 | $45.22 | 230900 |
| 2023-09-06 | 45.55 | $45.07 | 779100 |
| 2023-09-05 | 45.68 | $45.18 | 503214 |
| 2023-09-01 | 45.82 | $45.93 | 543925 |
| 2023-08-31 | 45.82 | $46.13 | 329538 |
| 2023-08-30 | 45.78 | $46.37 | 487100 |
| 2023-08-29 | 45.69 | $46.52 | 605900 |
| 2023-08-28 | 45.55 | $45.86 | 371800 |
| 2023-08-25 | 45.53 | $45.57 | 448701 |
| 2023-08-24 | 45.57 | $45.35 | 290600 |
| 2023-08-23 | 45.66 | $45.81 | 342200 |
| 2023-08-22 | 45.68 | $45.23 | 363900 |
| 2023-08-21 | 45.82 | $45.40 | 655344 |
| 2023-08-18 | 45.95 | $45.08 | 513119 |
| 2023-08-17 | 46.18 | $45.27 | 641415 |
| 2023-08-16 | 46.40 | $45.59 | 600319 |
| 2023-08-15 | 46.58 | $45.83 | 298808 |
| 2023-08-14 | 46.75 | $46.42 | 1.0M |
| 2023-08-11 | 46.82 | $46.50 | 337731 |
| 2023-08-10 | 46.89 | $46.59 | 616600 |
| 2023-08-09 | 46.95 | $46.40 | 310401 |
| 2023-08-08 | 47.05 | $46.49 | 632510 |
| 2023-08-07 | 47.16 | $46.78 | 446500 |
| 2023-08-04 | 47.22 | $46.52 | 529000 |
| 2023-08-03 | 47.34 | $46.52 | 526602 |
| 2023-08-02 | 47.48 | $46.81 | 697400 |
| 2023-08-01 | 47.57 | $47.22 | 461700 |
| 2023-07-31 | 47.60 | $47.71 | 535302 |
| 2023-07-28 | 47.52 | $47.82 | 1.1M |
| 2023-07-27 | 47.40 | $47.78 | 1.3M |
| 2023-07-26 | 47.28 | $47.69 | 457600 |
| 2023-07-25 | 47.14 | $47.56 | 615230 |
| 2023-07-24 | 47.02 | $47.19 | 518900 |
| 2023-07-21 | 46.94 | $47.42 | 460700 |
| 2023-07-20 | 46.81 | $47.38 | 706534 |
| 2023-07-19 | 46.66 | $47.58 | 1.2M |
| 2023-07-18 | 46.44 | $47.53 | 1.2M |
| 2023-07-17 | 46.20 | $47.02 | 802246 |
| 2023-07-14 | 46.03 | $47.33 | 1.5M |
| 2023-07-13 | 45.77 | $47.22 | 449634 |
| 2023-07-12 | 45.48 | $46.61 | 909600 |
| 2023-07-11 | 45.28 | $45.79 | 775700 |
| 2023-07-10 | 45.23 | $45.17 | 526700 |
| 2023-07-07 | 45.30 | $44.91 | 1.0M |
| 2023-07-06 | 45.44 | $44.99 | 699600 |
| 2023-07-05 | 45.59 | $45.56 | 635140 |
| 2023-07-03 | 45.64 | $45.92 | 481600 |
| 2023-06-30 | 45.63 | $46.21 | 531607 |
| 2023-06-29 | 45.56 | $45.57 | 598237 |
| 2023-06-28 | 45.61 | $45.68 | 525512 |
| 2023-06-27 | 45.65 | $45.95 | 1.3M |
| 2023-06-26 | 45.65 | $45.55 | 376300 |
| 2023-06-23 | 45.73 | $45.64 | 340517 |
| 2023-06-22 | 45.81 | $45.68 | 527130 |
| 2023-06-21 | 45.90 | $45.62 | 840408 |
| 2023-06-20 | 46.01 | $45.70 | 1.2M |
| 2023-06-16 | 46.13 | $46.47 | 811312 |
| 2023-06-15 | 46.11 | $46.50 | 2.2M |
| 2023-06-14 | 46.08 | $45.90 | 1.7M |
| 2023-06-13 | 46.18 | $45.85 | 1.6M |
| 2023-06-12 | 46.31 | $45.72 | 888000 |
| 2023-06-09 | 46.48 | $45.67 | 1.8M |
| 2023-06-08 | 46.70 | $46.01 | 719346 |
| 2023-06-07 | 46.89 | $45.50 | 1.1M |
| 2023-06-06 | 47.21 | $47.18 | 253800 |
| 2023-06-05 | 47.23 | $46.96 | 373579 |
| 2023-06-02 | 47.30 | $47.19 | 619036 |
| 2023-06-01 | 47.34 | $46.68 | 572103 |
| 2023-05-31 | 47.48 | $46.27 | 580736 |
| 2023-05-30 | 47.74 | $46.77 | 511400 |
| 2023-05-26 | 47.94 | $47.34 | 372921 |
| 2023-05-25 | 48.04 | $46.88 | 689300 |
| 2023-05-24 | 48.26 | $47.00 | 461239 |
| 2023-05-23 | 48.48 | $47.52 | 499000 |
| 2023-05-22 | 48.63 | $48.17 | 392200 |
| 2023-05-19 | 48.66 | $48.25 | 822400 |
| 2023-05-18 | 48.68 | $47.87 | 768700 |
| 2023-05-17 | 48.77 | $47.92 | 866000 |
| 2023-05-16 | 48.87 | $48.10 | 243146 |
| 2023-05-15 | 48.94 | $48.57 | 885519 |
| 2023-05-12 | 48.91 | $48.35 | 418700 |
| 2023-05-11 | 48.93 | $48.42 | 492309 |
| 2023-05-10 | 48.92 | $48.37 | 477400 |
| 2023-05-09 | 48.92 | $48.69 | 547026 |
| 2023-05-08 | 48.84 | $48.83 | 406800 |
| 2023-05-05 | 48.72 | $48.71 | 454200 |
| 2023-05-04 | 48.60 | $48.46 | 1.1M |
| 2023-05-03 | 48.50 | $48.54 | 866021 |
| 2023-05-02 | 48.36 | $48.04 | 1.1M |
| 2023-05-01 | 48.30 | $48.09 | 2.4M |
| 2023-04-28 | 48.21 | $48.09 | 1.8M |
| 2023-04-27 | 48.11 | $47.80 | 1.2M |
| 2023-04-26 | 48.04 | $47.71 | 3.0M |
| 2023-04-25 | 47.97 | $48.07 | 1.7M |
| 2023-04-24 | 47.80 | $48.47 | 1.5M |
| 2023-04-21 | 47.52 | $48.10 | 1.9M |
| 2023-04-20 | 47.27 | $47.61 | 1.3M |
| 2023-04-19 | 47.07 | $47.33 | 869200 |
| 2023-04-18 | 46.89 | $47.34 | 935115 |
| 2023-04-17 | 46.67 | $47.12 | 1.3M |
| 2023-04-14 | 46.46 | $47.23 | 1.5M |
| 2023-04-13 | 46.19 | $47.32 | 1.5M |
| 2023-04-12 | 45.85 | $46.73 | 1.3M |
| 2023-04-11 | 45.58 | $46.38 | 689500 |
| 2023-04-10 | 45.33 | $46.15 | 418300 |
| 2023-04-06 | 45.08 | $46.19 | 700800 |
| 2023-04-05 | 44.79 | $45.68 | 672443 |
| 2023-04-04 | 44.55 | $45.51 | 468645 |
| 2023-04-03 | 44.31 | $45.47 | 422429 |
| 2023-03-31 | 44.04 | $45.32 | 474100 |
| 2023-03-30 | 43.76 | $44.91 | 681339 |
| 2023-03-29 | 43.51 | $44.53 | 424700 |
| 2023-03-28 | 43.31 | $43.88 | 342045 |
| 2023-03-27 | 43.21 | $44.03 | 577712 |
| 2023-03-24 | 43.07 | $43.47 | 560305 |
| 2023-03-23 | 43.02 | $43.35 | 697200 |
| 2023-03-22 | 42.99 | $43.35 | 869500 |
| 2023-03-21 | 42.96 | $43.67 | 1.3M |
| 2023-03-20 | 42.86 | $42.86 | 579306 |
| 2023-03-17 | 42.92 | $42.59 | 1.0M |
| 2023-03-16 | 43.04 | $43.12 | 1.5M |
| 2023-03-15 | 43.08 | $42.30 | 2.0M |
| 2023-03-14 | 43.30 | $43.60 | 981933 |
| 2023-03-13 | 43.29 | $43.07 | 2.2M |
| 2023-03-10 | 43.38 | $42.85 | 1.0M |
| 2023-03-09 | 43.54 | $42.93 | 2.2M |
| 2023-03-08 | 43.71 | $43.11 | 431938 |
| 2023-03-07 | 43.87 | $43.11 | 533100 |
| 2023-03-06 | 44.06 | $43.98 | 417800 |
| 2023-03-03 | 44.09 | $44.15 | 511504 |
| 2023-03-02 | 44.10 | $43.75 | 716700 |
| 2023-03-01 | 44.19 | $43.38 | 471600 |
| 2023-02-28 | 44.38 | $43.37 | 636300 |
| 2023-02-27 | 44.60 | $44.09 | 363900 |
| 2023-02-24 | 44.70 | $43.73 | 582426 |
| 2023-02-23 | 44.89 | $44.47 | 1.2M |
| 2023-02-22 | 44.96 | $44.52 | 401823 |
| 2023-02-21 | 45.03 | $44.53 | 430900 |
| 2023-02-17 | 45.10 | $44.91 | 998106 |
| 2023-02-16 | 45.10 | $44.43 | 897031 |
| 2023-02-15 | 45.21 | $45.02 | 410290 |
| 2023-02-14 | 45.20 | $44.99 | 1.4M |
| 2023-02-13 | 45.20 | $44.90 | 578236 |
| 2023-02-10 | 45.21 | $44.33 | 459825 |
| 2023-02-09 | 45.34 | $44.50 | 704302 |
| 2023-02-08 | 45.45 | $45.05 | 613700 |
| 2023-02-07 | 45.47 | $45.17 | 946049 |
| 2023-02-06 | 45.45 | $44.81 | 515520 |
| 2023-02-03 | 45.51 | $45.06 | 835600 |
| 2023-02-02 | 45.51 | $45.26 | 676200 |
| 2023-02-01 | 45.48 | $45.47 | 752435 |
| 2023-01-31 | 45.38 | $45.25 | 633800 |
| 2023-01-30 | 45.32 | $44.84 | 432400 |
| 2023-01-27 | 45.32 | $44.99 | 1.4M |
| 2023-01-26 | 45.29 | $45.15 | 507129 |
| 2023-01-25 | 45.21 | $45.41 | 643900 |
| 2023-01-24 | 45.06 | $45.08 | 515837 |
| 2023-01-23 | 44.95 | $45.22 | 522216 |
| 2023-01-20 | 44.79 | $44.93 | 1.3M |
| 2023-01-19 | 44.66 | $44.96 | 2.7M |
| 2023-01-18 | 44.50 | $45.06 | 925702 |
| 2023-01-17 | 44.28 | $45.14 | 755900 |
| 2023-01-13 | 44.01 | $44.60 | 355313 |
| 2023-01-12 | 43.81 | $44.45 | 429741 |
| 2023-01-11 | 43.60 | $44.29 | 579600 |
| 2023-01-10 | 43.39 | $44.14 | 685300 |
| 2023-01-09 | 43.17 | $43.94 | 1.4M |
| 2023-01-06 | 42.95 | $43.81 | 438632 |
| 2023-01-05 | 42.73 | $42.97 | 466000 |
| 2023-01-04 | 42.65 | $43.52 | 528625 |
| 2023-01-03 | 42.43 | $42.58 | 945524 |
| 2022-12-30 | 42.38 | $41.93 | 912824 |
| 2022-12-29 | 42.45 | $42.56 | 705700 |
| 2022-12-28 | 42.41 | $41.95 | 376904 |
| 2022-12-27 | 42.48 | $42.18 | 341000 |
| 2022-12-23 | 42.52 | $41.96 | 963000 |
| 2022-12-22 | 42.60 | $41.88 | 547500 |
| 2022-12-21 | 42.71 | $42.31 | 620138 |
| 2022-12-20 | 42.75 | $41.63 | 491200 |
| 2022-12-19 | 42.94 | $41.75 | 442830 |
| 2022-12-16 | 43.13 | $41.80 | 500807 |
| 2022-12-15 | 43.33 | $42.29 | 832700 |
| 2022-12-14 | 43.46 | $43.48 | 733100 |
| 2022-12-13 | 43.36 | $43.41 | 778124 |
| 2022-12-12 | 43.24 | $42.82 | 416914 |
| 2022-12-09 | 43.23 | $42.78 | 382802 |
| 2022-12-08 | 43.22 | $42.63 | 909902 |
| 2022-12-07 | 43.23 | $42.42 | 418802 |
| 2022-12-06 | 43.29 | $42.57 | 835323 |
| 2022-12-05 | 43.31 | $42.86 | 793624 |
| 2022-12-02 | 43.27 | $43.40 | 619507 |
| 2022-12-01 | 43.10 | $43.50 | 1.0M |
| 2022-11-30 | 42.88 | $42.89 | 1.0M |
| 2022-11-29 | 42.75 | $42.27 | 463500 |
| 2022-11-28 | 42.72 | $42.59 | 389115 |
| 2022-11-25 | 42.60 | $43.01 | 372511 |
| 2022-11-23 | 42.38 | $42.84 | 814000 |
| 2022-11-22 | 42.14 | $42.38 | 425800 |
| 2022-11-21 | 41.96 | $42.06 | 598204 |
| 2022-11-18 | 41.82 | $42.10 | 470716 |
| 2022-11-17 | 41.63 | $41.90 | 1.4M |
| 2022-11-16 | 41.45 | $42.08 | 2.4M |
| 2022-11-15 | 41.20 | $42.35 | 1.3M |
| 2022-11-14 | 40.84 | $42.48 | 814528 |
| 2022-11-11 | 40.39 | $43.31 | 1.4M |
| 2022-11-10 | 39.70 | $42.03 | 1.9M |
| 2022-11-09 | 39.15 | $39.89 | 1.0M |
| 2022-11-08 | 38.97 | $39.77 | 779302 |
| 2022-11-07 | 38.79 | $39.35 | 647331 |
| 2022-11-04 | 38.66 | $39.38 | 733100 |
| 2022-11-03 | 38.51 | $38.03 | 750607 |
| 2022-11-02 | 38.62 | $38.68 | 926444 |
| 2022-11-01 | 38.61 | $39.04 | 792800 |
| 2022-10-31 | 38.52 | $39.11 | 1.1M |
| 2022-10-28 | 38.40 | $39.35 | 366541 |
| 2022-10-27 | 38.21 | $38.99 | 635700 |
| 2022-10-26 | 38.08 | $39.66 | 530319 |
| 2022-10-25 | 37.77 | $39.37 | 628845 |
| 2022-10-24 | 37.49 | $38.45 | 932316 |
| 2022-10-21 | 37.35 | $38.18 | 1.3M |
| 2022-10-20 | 37.26 | $37.68 | 435300 |
| 2022-10-19 | 37.26 | $37.83 | 611800 |
| 2022-10-18 | 37.23 | $38.62 | 762232 |
| 2022-10-17 | 37.03 | $38.13 | 1.1M |
| 2022-10-14 | 36.91 | $37.05 | 1.6M |
| 2022-10-13 | 37.01 | $37.32 | 3.4M |
| 2022-10-12 | 37.07 | $36.91 | 846900 |
| 2022-10-11 | 37.24 | $36.99 | 1.2M |
| 2022-10-10 | 37.42 | $37.20 | 974200 |
| 2022-10-07 | 37.59 | $37.54 | 827117 |
| 2022-10-06 | 37.73 | $37.99 | 768232 |
| 2022-10-05 | 37.80 | $38.79 | 780706 |
| 2022-10-04 | 37.71 | $39.26 | 1.3M |
| 2022-10-03 | 37.52 | $37.58 | 1.2M |
| 2022-09-30 | 37.67 | $37.45 | 1.4M |
| 2022-09-29 | 37.87 | $37.61 | 1.3M |
| 2022-09-28 | 38.08 | $38.12 | 1.5M |
| 2022-09-27 | 38.22 | $36.93 | 1.3M |
| 2022-09-26 | 38.64 | $36.97 | 1.5M |
| 2022-09-23 | 39.12 | $37.66 | 1.1M |
| 2022-09-22 | 39.55 | $38.42 | 871436 |
| 2022-09-21 | 39.89 | $38.89 | 994700 |
| 2022-09-20 | 40.19 | $39.44 | 622106 |
| 2022-09-19 | 40.42 | $40.06 | 537941 |
| 2022-09-16 | 40.57 | $40.10 | 846608 |
| 2022-09-15 | 40.73 | $40.55 | 980100 |
| 2022-09-14 | 40.83 | $40.78 | 1.6M |
| 2022-09-13 | 40.90 | $41.01 | 770323 |
| 2022-09-12 | 40.93 | $42.10 | 548702 |
| 2022-09-09 | 40.75 | $41.67 | 538400 |
| 2022-09-08 | 40.62 | $40.58 | 674705 |
| 2022-09-07 | 40.71 | $40.53 | 546400 |
| 2022-09-06 | 40.83 | $40.02 | 651335 |
| 2022-09-02 | 41.09 | $40.01 | 897620 |
| 2022-09-01 | 41.38 | $40.11 | 1.1M |
| 2022-08-31 | 41.71 | $40.61 | 1.1M |
| 2022-08-30 | 41.99 | $40.87 | 580100 |
| 2022-08-29 | 42.25 | $41.32 | 752947 |
| 2022-08-26 | 42.47 | $41.28 | 1.1M |
| 2022-08-25 | 42.73 | $42.40 | 384940 |
| 2022-08-24 | 42.80 | $41.83 | 424600 |
| 2022-08-23 | 42.99 | $41.72 | 918100 |
| 2022-08-22 | 43.24 | $42.11 | 679100 |
| 2022-08-19 | 43.45 | $42.83 | 513300 |
| 2022-08-18 | 43.54 | $43.05 | 392038 |
| 2022-08-17 | 43.59 | $43.10 | 794812 |
| 2022-08-16 | 43.63 | $43.36 | 572800 |
| 2022-08-15 | 43.63 | $43.89 | 438100 |
| 2022-08-12 | 43.51 | $44.00 | 983600 |
| 2022-08-11 | 43.34 | $43.79 | 652739 |
| 2022-08-10 | 43.19 | $43.73 | 456700 |
| 2022-08-09 | 43.03 | $42.92 | 489901 |
| 2022-08-08 | 43.00 | $43.08 | 734407 |
| 2022-08-05 | 42.94 | $42.87 | 524605 |
| 2022-08-04 | 42.91 | $43.38 | 600300 |
| 2022-08-03 | 42.76 | $43.03 | 916000 |
| 2022-08-02 | 42.66 | $42.78 | 1.1M |
| 2022-08-01 | 42.60 | $43.47 | 1.5M |
| 2022-07-29 | 42.38 | $43.49 | 1.3M |
| 2022-07-28 | 42.11 | $43.09 | 892030 |
| 2022-07-27 | 41.89 | $42.75 | 1.3M |
| 2022-07-26 | 41.71 | $42.27 | 595900 |
| 2022-07-25 | 41.60 | $42.50 | 462740 |
| 2022-07-22 | 41.42 | $42.30 | 655500 |
| 2022-07-21 | 41.25 | $42.42 | 805600 |
| 2022-07-20 | 41.04 | $41.78 | 893800 |
| 2022-07-19 | 40.92 | $42.24 | 1.0M |
| 2022-07-18 | 40.70 | $41.10 | 981249 |
| 2022-07-15 | 40.68 | $41.27 | 1.1M |
| 2022-07-14 | 40.63 | $40.57 | 1.8M |
| 2022-07-13 | 40.72 | $41.04 | 901429 |
| 2022-07-12 | 40.73 | $41.21 | 1.2M |
| 2022-07-11 | 40.71 | $41.20 | 928604 |
| 2022-07-08 | 40.69 | $41.40 | 917700 |
| 2022-07-07 | 40.64 | $41.42 | 867137 |
| 2022-07-06 | 40.57 | $41.22 | 957019 |
| 2022-07-05 | 40.54 | $41.07 | 1.0M |
| 2022-07-01 | 40.55 | $41.58 | 1.0M |
| 2022-06-30 | 40.45 | $41.53 | 1.4M |
| 2022-06-29 | 40.35 | $41.46 | 929246 |
| 2022-06-28 | 40.26 | $41.10 | 1.1M |
| 2022-06-27 | 40.25 | $41.81 | 1.7M |
| 2022-06-24 | 40.08 | $41.84 | 1.4M |
| 2022-06-23 | 39.90 | $40.21 | 978130 |
| 2022-06-22 | 40.03 | $40.17 | 1.3M |
| 2022-06-21 | 40.21 | $39.82 | 1.1M |
| 2022-06-17 | 40.50 | $39.50 | 1.1M |
| 2022-06-16 | 40.91 | $39.56 | 2.3M |
| 2022-06-15 | 41.39 | $39.86 | 2.0M |
| 2022-06-14 | 41.89 | $39.30 | 1.6M |
| 2022-06-13 | 42.59 | $39.95 | 2.3M |
| 2022-06-10 | 43.28 | $41.13 | 1.4M |
| 2022-06-09 | 43.84 | $42.02 | 1.4M |
| 2022-06-08 | 44.30 | $43.75 | 700801 |
| 2022-06-07 | 44.47 | $44.56 | 1.1M |
| 2022-06-06 | 44.50 | $44.76 | 951500 |
| 2022-06-03 | 44.50 | $44.95 | 757800 |
| 2022-06-02 | 44.47 | $45.60 | 1.1M |
| 2022-06-01 | 44.29 | $44.60 | 1.2M |
| 2022-05-31 | 44.30 | $45.55 | 1.0M |
| 2022-05-27 | 44.11 | $45.77 | 958000 |
| 2022-05-26 | 43.85 | $45.16 | 1.4M |
| 2022-05-25 | 43.69 | $44.61 | 1.4M |
| 2022-05-24 | 43.62 | $44.96 | 1.6M |
| 2022-05-23 | 43.47 | $44.52 | 943600 |
| 2022-05-20 | 43.40 | $43.67 | 1.3M |
| 2022-05-19 | 43.50 | $43.81 | 1.5M |
| 2022-05-18 | 43.60 | $43.69 | 1.2M |
| 2022-05-17 | 43.75 | $44.45 | 1.1M |
| 2022-05-16 | 43.76 | $43.92 | 1.3M |
| 2022-05-13 | 43.91 | $43.82 | 1.4M |
| 2022-05-12 | 44.10 | $42.99 | 2.8M |
| 2022-05-11 | 44.52 | $43.16 | 2.4M |
| 2022-05-10 | 44.97 | $43.62 | 2.2M |
| 2022-05-09 | 45.40 | $43.12 | 2.6M |
| 2022-05-06 | 46.01 | $44.58 | 1.9M |
| 2022-05-05 | 46.42 | $45.27 | 2.0M |
| 2022-05-04 | 46.76 | $46.52 | 2.3M |
| 2022-05-03 | 46.89 | $45.99 | 1.4M |
| 2022-05-02 | 47.16 | $46.11 | 2.0M |
| 2022-04-29 | 47.45 | $46.40 | 1.8M |
| 2022-04-28 | 47.72 | $47.00 | 1.7M |
| 2022-04-27 | 47.92 | $46.62 | 1.7M |
| 2022-04-26 | 48.23 | $46.18 | 1.7M |
| 2022-04-25 | 48.69 | $47.70 | 1.7M |
| 2022-04-22 | 48.89 | $47.68 | 1.5M |
| 2022-04-21 | 49.14 | $47.97 | 1.8M |
| 2022-04-20 | 49.36 | $48.62 | 1.7M |
| 2022-04-19 | 49.47 | $48.60 | 1.5M |
| 2022-04-18 | 49.61 | $49.09 | 1.1M |
| 2022-04-14 | 49.67 | $49.25 | 1.1M |
| 2022-04-13 | 49.69 | $49.49 | 1.1M |
| 2022-04-12 | 49.67 | $49.31 | 1.5M |
| 2022-04-11 | 49.68 | $49.92 | 1.2M |
| 2022-04-08 | 49.55 | $49.84 | 970120 |
| 2022-04-07 | 49.42 | $49.67 | 1.2M |
| 2022-04-06 | 49.31 | $49.17 | 1.5M |
| 2022-04-05 | 49.27 | $49.71 | 1.1M |
| 2022-04-04 | 49.11 | $49.79 | 2.4M |
| 2022-04-01 | 48.91 | $49.51 | 808713 |
| 2022-03-31 | 48.73 | $49.10 | 1.1M |
| 2022-03-30 | 48.61 | $49.66 | 786033 |
| 2022-03-29 | 48.35 | $49.76 | 906200 |
| 2022-03-28 | 48.02 | $48.80 | 728200 |
| 2022-03-25 | 47.84 | $48.81 | 722700 |
| 2022-03-24 | 47.63 | $48.77 | 926300 |
| 2022-03-23 | 47.39 | $48.38 | 1.1M |
| 2022-03-22 | 47.20 | $48.98 | 1.2M |
| 2022-03-21 | 46.86 | $48.58 | 1.2M |
| 2022-03-18 | 46.54 | $48.97 | 1.1M |
| 2022-03-17 | 46.10 | $48.20 | 2.4M |
| 2022-03-16 | 45.75 | $47.31 | 2.1M |
| 2022-03-15 | 45.54 | $46.35 | 1.2M |
| 2022-03-14 | 45.50 | $45.84 | 1.3M |
| 2022-03-11 | 45.57 | $45.16 | 3.7M |
| 2022-03-10 | 45.81 | $45.74 | 1.8M |
| 2022-03-09 | 45.97 | $46.42 | 2.9M |
| 2022-03-08 | 46.01 | $44.43 | 4.6M |
| 2022-03-07 | 46.49 | $44.22 | 3.4M |
| 2022-03-04 | 47.10 | $45.93 | 3.2M |
| 2022-03-03 | 47.45 | $47.06 | 4.0M |
| 2022-03-02 | 47.62 | $47.73 | 1.3M |
| 2022-03-01 | 47.69 | $47.42 | 2.7M |
| 2022-02-28 | 47.83 | $47.94 | 2.9M |
| 2022-02-25 | 47.90 | $48.29 | 3.0M |
| 2022-02-24 | 47.90 | $47.25 | 4.1M |
| 2022-02-23 | 48.13 | $47.82 | 3.2M |
| 2022-02-22 | 48.27 | $47.89 | 2.6M |
| 2022-02-18 | 48.43 | $48.30 | 2.2M |
| 2022-02-17 | 48.54 | $48.35 | 2.4M |
| 2022-02-16 | 48.65 | $49.17 | 1.4M |
| 2022-02-15 | 48.62 | $48.93 | 1.5M |
| 2022-02-14 | 48.63 | $48.21 | 2.6M |
| 2022-02-11 | 48.80 | $48.65 | 5.7M |
| 2022-02-10 | 48.91 | $48.99 | 1.7M |
| 2022-02-09 | 48.97 | $49.72 | 1.6M |
| 2022-02-08 | 48.88 | $48.85 | 1.6M |
| 2022-02-07 | 48.97 | $48.87 | 2.4M |
| 2022-02-04 | 49.08 | $48.87 | 3.2M |
| 2022-02-03 | 49.21 | $48.98 | 2.0M |
| 2022-02-02 | 49.34 | $50.03 | 2.2M |
| 2022-02-01 | 49.27 | $50.02 | 2.2M |
| 2022-01-31 | 49.20 | $49.33 | 2.2M |
| 2022-01-28 | 49.26 | $48.68 | 2.6M |
| 2022-01-27 | 49.48 | $48.29 | 3.3M |
| 2022-01-26 | 49.82 | $48.33 | 4.6M |
| 2022-01-25 | 50.21 | $48.44 | 3.2M |
| 2022-01-24 | 50.64 | $48.89 | 5.3M |
| 2022-01-21 | 51.05 | $49.84 | 3.0M |
| 2022-01-20 | 51.33 | $50.36 | 1.8M |
| 2022-01-19 | 51.54 | $50.73 | 1.9M |
| 2022-01-18 | 51.70 | $50.74 | 3.5M |
| 2022-01-14 | 51.89 | $51.08 | 2.1M |
| 2022-01-13 | 52.04 | $51.33 | 2.5M |
| 2022-01-12 | 52.16 | $51.67 | 2.1M |
| 2022-01-11 | 52.22 | $51.41 | 1.9M |
| 2022-01-10 | 52.35 | $50.78 | 2.7M |
| 2022-01-07 | 52.62 | $52.02 | 1.7M |
| 2022-01-06 | 52.68 | $51.79 | 1.9M |
| 2022-01-05 | 52.79 | $52.18 | 1.6M |
| 2022-01-04 | 52.83 | $52.78 | 1.3M |
| 2022-01-03 | 52.74 | $52.90 | 1.7M |
| 2021-12-31 | 52.61 | $52.73 | 1.2M |
| 2021-12-30 | 52.49 | $52.79 | 1.3M |
| 2021-12-29 | 52.34 | $53.02 | 882504 |
| 2021-12-28 | 52.11 | $52.99 | 865200 |
| 2021-12-27 | 51.84 | $52.67 | 898414 |
| 2021-12-23 | 51.59 | $52.11 | 1.3M |
| 2021-12-22 | 51.42 | $51.92 | 1.1M |
| 2021-12-21 | 51.26 | $51.57 | 1.0M |
| 2021-12-20 | 51.14 | $51.21 | 1.8M |
| 2021-12-17 | 51.08 | $51.22 | 2.1M |
| 2021-12-16 | 51.00 | $51.87 | 3.5M |
| 2021-12-15 | 50.77 | $51.23 | 2.1M |
| 2021-12-14 | 50.64 | $50.41 | 1.9M |
| 2021-12-13 | 50.65 | $50.88 | 2.1M |
| 2021-12-10 | 50.57 | $51.24 | 1.0M |
| 2021-12-09 | 50.40 | $50.97 | 1.1M |
| 2021-12-08 | 50.26 | $51.31 | 2.1M |
| 2021-12-07 | 50.02 | $50.78 | 1.0M |
| 2021-12-06 | 49.86 | $50.05 | 1.7M |
| 2021-12-03 | 49.82 | $49.62 | 2.2M |
| 2021-12-02 | 49.87 | $49.50 | 2.5M |
| 2021-12-01 | 49.95 | $48.97 | 3.1M |
| 2021-11-30 | 50.15 | $49.38 | 4.0M |
| 2021-11-29 | 50.30 | $49.52 | 1.4M |
| 2021-11-26 | 50.44 | $49.33 | 1.7M |
| 2021-11-24 | 50.65 | $49.62 | 1.0M |
| 2021-11-23 | 50.82 | $49.67 | 1.0M |
| 2021-11-22 | 51.01 | $50.13 | 1.0M |
| 2021-11-19 | 51.13 | $50.64 | 855000 |
| 2021-11-18 | 51.16 | $51.03 | 1.4M |
| 2021-11-17 | 51.11 | $50.97 | 1.7M |
| 2021-11-16 | 51.05 | $50.65 | 1.6M |
| 2021-11-15 | 51.05 | $50.83 | 1.1M |
| 2021-11-12 | 51.01 | $51.07 | 1.1M |
| 2021-11-11 | 50.91 | $50.75 | 449900 |
| 2021-11-10 | 50.85 | $50.64 | 1.2M |
| 2021-11-09 | 50.81 | $51.20 | 1.9M |
| 2021-11-08 | 50.63 | $50.88 | 1.1M |
| 2021-11-05 | 50.49 | $50.91 | 1.0M |
| 2021-11-04 | 50.31 | $51.24 | 1.2M |
| 2021-11-03 | 50.03 | $51.13 | 2.1M |
| 2021-11-02 | 49.73 | $50.54 | 1.1M |
| 2021-11-01 | 49.50 | $50.50 | 1.0M |
| 2021-10-29 | 49.23 | $49.83 | 1.0M |
| 2021-10-28 | 49.07 | $50.05 | 944500 |
| 2021-10-27 | 48.83 | $49.36 | 1.5M |
| 2021-10-26 | 48.70 | $49.44 | 1.7M |
| 2021-10-25 | 48.52 | $49.12 | 1.4M |
| 2021-10-22 | 48.39 | $49.53 | 1.8M |
| 2021-10-21 | 48.15 | $49.26 | 1.4M |
| 2021-10-20 | 47.92 | $49.04 | 704100 |
| 2021-10-19 | 47.71 | $48.52 | 1.6M |
| 2021-10-18 | 47.58 | $48.62 | 1.3M |
| 2021-10-15 | 47.40 | $48.65 | 1.5M |
| 2021-10-14 | 47.20 | $48.42 | 1.2M |
| 2021-10-13 | 47.01 | $48.01 | 1.4M |
| 2021-10-12 | 46.88 | $47.30 | 1.0M |
| 2021-10-11 | 46.89 | $47.31 | 870845 |
| 2021-10-08 | 46.90 | $47.63 | 1.9M |
| 2021-10-07 | 46.85 | $47.39 | 2.1M |
| 2021-10-06 | 46.84 | $46.98 | 1.4M |
| 2021-10-05 | 46.93 | $46.84 | 1.1M |
| 2021-10-04 | 47.07 | $46.97 | 1.7M |
| 2021-10-01 | 47.21 | $46.98 | 2.7M |
| 2021-09-30 | 47.38 | $46.58 | 2.0M |
| 2021-09-29 | 47.67 | $46.78 | 1.6M |
| 2021-09-28 | 47.96 | $46.62 | 2.6M |
| 2021-09-27 | 48.34 | $47.69 | 963800 |
| 2021-09-24 | 48.55 | $48.15 | 1.4M |
| 2021-09-23 | 48.71 | $48.80 | 1.1M |
| 2021-09-22 | 48.76 | $48.35 | 1.4M |
| 2021-09-21 | 48.92 | $48.23 | 1.7M |
| 2021-09-20 | 49.13 | $47.73 | 1.8M |
| 2021-09-17 | 49.49 | $48.40 | 2.1M |
| 2021-09-16 | 49.76 | $49.23 | 1.1M |
| 2021-09-15 | 49.90 | $49.29 | 1.4M |
| 2021-09-14 | 50.05 | $49.49 | 1.8M |
| 2021-09-13 | 50.19 | $49.43 | 1.3M |
| 2021-09-10 | 50.36 | $49.39 | 1.4M |
| 2021-09-09 | 50.57 | $49.65 | 4.5M |
| 2021-09-08 | 50.76 | $49.72 | 3.1M |
| 2021-09-07 | 50.96 | $50.37 | 932710 |
| 2021-09-03 | 51.05 | $50.74 | 657636 |
| 2021-09-02 | 51.08 | $50.94 | 756559 |
| 2021-09-01 | 51.08 | $50.98 | 823653 |
| 2021-08-31 | 51.06 | $50.84 | 1.0M |
| 2021-08-30 | 51.06 | $50.99 | 837695 |
| 2021-08-27 | 51.03 | $51.16 | 1.8M |
| 2021-08-26 | 50.96 | $50.57 | 1.5M |
| 2021-08-25 | 51.00 | $50.67 | 537600 |
| 2021-08-24 | 51.02 | $50.96 | 1.6M |
| 2021-08-23 | 50.98 | $51.07 | 807248 |
| 2021-08-20 | 50.91 | $50.82 | 873723 |
| 2021-08-19 | 50.87 | $50.63 | 1.3M |
| 2021-08-18 | 50.87 | $50.95 | 695227 |
| 2021-08-17 | 50.80 | $51.10 | 2.4M |
| 2021-08-16 | 50.69 | $51.15 | 963100 |
| 2021-08-13 | 50.54 | $51.04 | 1.2M |
| 2021-08-12 | 50.39 | $50.53 | 507018 |
| 2021-08-11 | 50.32 | $50.39 | 307900 |
| 2021-08-10 | 50.27 | $50.26 | 852418 |
| 2021-08-09 | 50.23 | $50.14 | 896843 |
| 2021-08-06 | 50.21 | $50.12 | 1.4M |
| 2021-08-05 | 50.19 | $50.57 | 378903 |
| 2021-08-04 | 50.08 | $50.45 | 511700 |
| 2021-08-03 | 49.96 | $50.68 | 617617 |
| 2021-08-02 | 49.78 | $50.44 | 962618 |
| 2021-07-30 | 49.62 | $50.24 | 1.2M |
| 2021-07-29 | 49.47 | $50.03 | 1.3M |
| 2021-07-28 | 49.34 | $49.76 | 650139 |
| 2021-07-27 | 49.25 | $49.56 | 845417 |
| 2021-07-26 | 49.19 | $49.55 | 506300 |
| 2021-07-23 | 49.12 | $49.59 | 696929 |
| 2021-07-22 | 49.03 | $49.08 | 566716 |
| 2021-07-21 | 49.04 | $49.39 | 716500 |
| 2021-07-20 | 48.98 | $48.83 | 1.1M |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
63.16
2026-07-17
Close Price
$63.18
Vol: 319928
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
36.83
Average
49.63
Maximum
65.15
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.16 | $63.18 | 319928 |
| 2026-07-16 | 63.11 | $62.99 | 242838 |
| 2026-07-15 | 63.10 | $63.35 | 281700 |
| 2026-07-14 | 62.97 | $62.42 | 758920 |
| 2026-07-13 | 63.11 | $62.42 | 285015 |
| 2026-07-10 | 63.27 | $62.93 | 152800 |
| 2026-07-09 | 63.29 | $62.97 | 2.2M |
| 2026-07-08 | 63.30 | $62.84 | 399528 |
| 2026-07-07 | 63.35 | $63.41 | 232408 |
| 2026-07-06 | 63.22 | $63.70 | 274500 |
| 2026-07-02 | 62.96 | $63.98 | 548225 |
| 2026-07-01 | 62.55 | $62.50 | 246500 |
| 2026-06-30 | 62.51 | $62.85 | 271300 |
| 2026-06-29 | 62.35 | $63.25 | 253912 |
| 2026-06-26 | 62.03 | $62.40 | 327300 |
| 2026-06-25 | 61.90 | $62.80 | 344527 |
| 2026-06-24 | 61.62 | $62.19 | 316108 |
| 2026-06-23 | 61.47 | $61.48 | 259000 |
| 2026-06-22 | 61.51 | $61.25 | 229500 |
| 2026-06-18 | 61.64 | $61.33 | 237419 |
| 2026-06-17 | 61.77 | $61.49 | 309500 |
| 2026-06-16 | 61.89 | $61.93 | 246044 |
| 2026-06-15 | 61.89 | $61.68 | 572888 |
| 2026-06-12 | 61.96 | $62.72 | 364453 |
| 2026-06-11 | 61.73 | $62.91 | 533310 |
| 2026-06-10 | 61.38 | $61.08 | 431100 |
| 2026-06-09 | 61.54 | $61.43 | 668240 |
| 2026-06-08 | 61.62 | $60.93 | 627833 |
| 2026-06-05 | 61.89 | $61.01 | 289400 |
| 2026-06-04 | 62.18 | $61.86 | 447600 |
| 2026-06-03 | 62.27 | $60.90 | 337812 |
| 2026-06-02 | 62.67 | $61.76 | 504237 |
| 2026-06-01 | 62.89 | $61.99 | 605900 |
| 2026-05-29 | 63.07 | $63.13 | 664213 |
| 2026-05-28 | 62.93 | $62.85 | 720129 |
| 2026-05-27 | 62.82 | $63.07 | 465316 |
| 2026-05-26 | 62.62 | $62.87 | 275235 |
| 2026-05-22 | 62.43 | $62.64 | 353607 |
| 2026-05-21 | 62.26 | $62.85 | 453810 |
| 2026-05-20 | 61.98 | $62.30 | 514600 |
| 2026-05-19 | 61.81 | $61.61 | 497347 |
| 2026-05-18 | 61.81 | $61.88 | 837727 |
| 2026-05-15 | 61.73 | $61.13 | 308439 |
| 2026-05-14 | 61.85 | $61.78 | 413005 |
| 2026-05-13 | 61.79 | $61.76 | 273500 |
| 2026-05-12 | 61.72 | $61.48 | 193112 |
| 2026-05-11 | 61.72 | $61.52 | 1.6M |
| 2026-05-08 | 61.69 | $61.80 | 257700 |
| 2026-05-07 | 61.57 | $61.10 | 422100 |
| 2026-05-06 | 61.63 | $62.50 | 381330 |
| 2026-05-05 | 61.26 | $61.11 | 350700 |
| 2026-05-04 | 61.24 | $60.32 | 573239 |
| 2026-05-01 | 61.46 | $61.28 | 909137 |
| 2026-04-30 | 61.42 | $61.37 | 953100 |
| 2026-04-29 | 61.33 | $59.81 | 357500 |
| 2026-04-28 | 61.71 | $60.75 | 322325 |
| 2026-04-27 | 61.87 | $61.06 | 241100 |
| 2026-04-24 | 61.95 | $61.56 | 448904 |
| 2026-04-23 | 61.88 | $61.16 | 424435 |
| 2026-04-22 | 61.91 | $61.13 | 684700 |
| 2026-04-21 | 61.93 | $60.83 | 1.0M |
| 2026-04-20 | 62.05 | $62.49 | 344100 |
| 2026-04-17 | 61.65 | $62.44 | 453001 |
| 2026-04-16 | 61.16 | $61.11 | 292500 |
| 2026-04-15 | 60.98 | $61.63 | 344900 |
| 2026-04-14 | 60.59 | $61.86 | 385623 |
| 2026-04-13 | 60.02 | $61.26 | 588300 |
| 2026-04-10 | 59.52 | $60.70 | 1.9M |
| 2026-04-09 | 59.09 | $60.55 | 898705 |
| 2026-04-08 | 58.61 | $60.64 | 677024 |
| 2026-04-07 | 58.00 | $58.93 | 1.3M |
| 2026-04-06 | 57.82 | $59.32 | 1.5M |
| 2026-04-02 | 57.48 | $58.95 | 579900 |
| 2026-04-01 | 57.20 | $59.50 | 1.7M |
| 2026-03-31 | 56.71 | $58.81 | 1.5M |
| 2026-03-30 | 56.35 | $57.52 | 911644 |
| 2026-03-27 | 56.35 | $56.98 | 805300 |
| 2026-03-26 | 56.55 | $57.30 | 1.0M |
| 2026-03-25 | 56.72 | $58.20 | 887400 |
| 2026-03-24 | 56.67 | $57.32 | 839400 |
| 2026-03-23 | 56.92 | $57.43 | 3.0M |
| 2026-03-20 | 57.22 | $56.31 | 1.9M |
| 2026-03-19 | 57.98 | $57.54 | 1.1M |
| 2026-03-18 | 58.54 | $57.86 | 1.0M |
| 2026-03-17 | 59.14 | $59.54 | 710794 |
| 2026-03-16 | 59.37 | $59.50 | 687332 |
| 2026-03-13 | 59.69 | $58.72 | 814448 |
| 2026-03-12 | 60.34 | $59.36 | 765106 |
| 2026-03-11 | 60.95 | $60.09 | 1.1M |
| 2026-03-10 | 61.48 | $60.24 | 1.4M |
| 2026-03-09 | 62.08 | $61.01 | 1.7M |
| 2026-03-06 | 62.58 | $61.14 | 1.1M |
| 2026-03-05 | 63.15 | $61.05 | 1.3M |
| 2026-03-04 | 63.88 | $62.56 | 662734 |
| 2026-03-03 | 64.29 | $62.21 | 1.4M |
| 2026-03-02 | 64.88 | $63.59 | 707600 |
| 2026-02-27 | 65.15 | $65.08 | 585400 |
| 2026-02-26 | 65.00 | $64.63 | 745807 |
| 2026-02-25 | 64.95 | $64.85 | 300200 |
| 2026-02-24 | 64.79 | $64.82 | 409539 |
| 2026-02-23 | 64.59 | $64.31 | 510400 |
| 2026-02-20 | 64.50 | $64.38 | 521500 |
| 2026-02-19 | 64.35 | $64.16 | 355746 |
| 2026-02-18 | 64.21 | $64.26 | 500330 |
| 2026-02-17 | 64.00 | $64.44 | 496500 |
| 2026-02-13 | 63.67 | $63.79 | 385706 |
| 2026-02-12 | 63.46 | $63.46 | 517224 |
| 2026-02-11 | 63.30 | $63.24 | 356649 |
| 2026-02-10 | 63.15 | $63.43 | 564875 |
| 2026-02-09 | 62.90 | $63.45 | 421831 |
| 2026-02-06 | 62.57 | $63.09 | 392408 |
| 2026-02-05 | 62.28 | $62.24 | 534400 |
| 2026-02-04 | 62.18 | $62.47 | 610000 |
| 2026-02-03 | 61.97 | $61.89 | 953400 |
| 2026-02-02 | 61.89 | $62.25 | 632600 |
| 2026-01-30 | 61.68 | $61.54 | 534120 |
| 2026-01-29 | 61.63 | $62.22 | 529297 |
| 2026-01-28 | 61.34 | $61.05 | 759400 |
| 2026-01-27 | 61.36 | $62.57 | 571400 |
| 2026-01-26 | 60.89 | $61.19 | 402700 |
| 2026-01-23 | 60.75 | $60.87 | 582529 |
| 2026-01-22 | 60.67 | $60.59 | 439328 |
| 2026-01-21 | 60.66 | $60.49 | 735500 |
| 2026-01-20 | 60.68 | $60.16 | 463000 |
| 2026-01-16 | 60.79 | $60.51 | 410400 |
| 2026-01-15 | 60.81 | $60.52 | 613002 |
| 2026-01-14 | 60.83 | $60.87 | 404130 |
| 2026-01-13 | 60.73 | $60.17 | 277942 |
| 2026-01-12 | 60.82 | $60.63 | 387722 |
| 2026-01-09 | 60.78 | $60.58 | 277623 |
| 2026-01-08 | 60.73 | $60.21 | 302140 |
| 2026-01-07 | 60.78 | $60.31 | 376300 |
| 2026-01-06 | 60.80 | $60.55 | 967531 |
| 2026-01-05 | 60.73 | $60.43 | 672648 |
| 2026-01-02 | 60.67 | $60.34 | 836414 |
| 2025-12-31 | 60.61 | $59.96 | 455900 |
| 2025-12-30 | 60.64 | $60.17 | 268100 |
| 2025-12-29 | 60.60 | $60.35 | 425300 |
| 2025-12-26 | 60.48 | $60.54 | 371624 |
| 2025-12-24 | 60.25 | $60.53 | 159725 |
| 2025-12-23 | 59.97 | $60.40 | 245400 |
| 2025-12-22 | 59.64 | $59.93 | 142000 |
| 2025-12-19 | 59.39 | $59.57 | 526100 |
| 2025-12-18 | 59.18 | $59.47 | 534210 |
| 2025-12-17 | 58.94 | $58.84 | 462740 |
| 2025-12-16 | 58.84 | $59.02 | 325118 |
| 2025-12-15 | 58.66 | $59.06 | 489208 |
| 2025-12-12 | 58.41 | $58.37 | 480628 |
| 2025-12-11 | 58.31 | $58.49 | 587942 |
| 2025-12-10 | 58.15 | $58.38 | 1.9M |
| 2025-12-09 | 57.98 | $57.69 | 355300 |
| 2025-12-08 | 57.99 | $57.76 | 275412 |
| 2025-12-05 | 57.96 | $58.03 | 425400 |
| 2025-12-04 | 57.84 | $57.91 | 425900 |
| 2025-12-03 | 57.72 | $58.07 | 601500 |
| 2025-12-02 | 57.52 | $57.94 | 411400 |
| 2025-12-01 | 57.31 | $57.42 | 441700 |
| 2025-11-28 | 57.22 | $57.82 | 256800 |
| 2025-11-26 | 56.97 | $57.55 | 233235 |
| 2025-11-25 | 56.75 | $57.26 | 625805 |
| 2025-11-24 | 56.57 | $56.39 | 503700 |
| 2025-11-21 | 56.62 | $56.69 | 719600 |
| 2025-11-20 | 56.59 | $55.69 | 984100 |
| 2025-11-19 | 56.87 | $56.36 | 709900 |
| 2025-11-18 | 57.00 | $56.58 | 689500 |
| 2025-11-17 | 57.08 | $56.81 | 373512 |
| 2025-11-14 | 57.10 | $57.55 | 787200 |
| 2025-11-13 | 56.89 | $57.85 | 351000 |
| 2025-11-12 | 56.53 | $58.06 | 483307 |
| 2025-11-11 | 56.02 | $57.67 | 293700 |
| 2025-11-10 | 55.53 | $56.36 | 544613 |
| 2025-11-07 | 55.35 | $55.74 | 338300 |
| 2025-11-06 | 55.33 | $55.22 | 1.1M |
| 2025-11-05 | 55.48 | $55.40 | 292756 |
| 2025-11-04 | 55.61 | $55.06 | 548200 |
| 2025-11-03 | 55.88 | $55.12 | 253000 |
| 2025-10-31 | 56.20 | $55.36 | 296137 |
| 2025-10-30 | 56.51 | $55.60 | 210120 |
| 2025-10-29 | 56.81 | $55.66 | 308600 |
| 2025-10-28 | 57.15 | $56.17 | 235347 |
| 2025-10-27 | 57.41 | $56.94 | 181700 |
| 2025-10-24 | 57.46 | $57.12 | 186800 |
| 2025-10-23 | 57.47 | $57.17 | 117900 |
| 2025-10-22 | 57.45 | $57.14 | 297226 |
| 2025-10-21 | 57.42 | $57.11 | 280000 |
| 2025-10-20 | 57.39 | $57.68 | 274000 |
| 2025-10-17 | 57.16 | $57.78 | 419617 |
| 2025-10-16 | 56.85 | $57.47 | 454600 |
| 2025-10-15 | 56.55 | $56.64 | 431319 |
| 2025-10-14 | 56.44 | $56.33 | 696300 |
| 2025-10-13 | 56.40 | $56.08 | 141100 |
| 2025-10-10 | 56.43 | $56.10 | 365213 |
| 2025-10-09 | 56.45 | $56.36 | 247000 |
| 2025-10-08 | 56.39 | $56.83 | 338900 |
| 2025-10-07 | 56.15 | $56.55 | 178800 |
| 2025-10-06 | 55.95 | $56.72 | 233700 |
| 2025-10-03 | 55.65 | $56.66 | 588659 |
| 2025-10-02 | 55.29 | $56.25 | 254048 |
| 2025-10-01 | 54.99 | $55.94 | 628000 |
| 2025-09-30 | 54.72 | $55.24 | 549432 |
| 2025-09-29 | 54.61 | $54.57 | 652000 |
| 2025-09-26 | 54.70 | $54.26 | 543409 |
| 2025-09-25 | 54.91 | $53.86 | 590438 |
| 2025-09-24 | 55.29 | $54.51 | 367211 |
| 2025-09-23 | 55.55 | $55.24 | 371713 |
| 2025-09-22 | 55.64 | $55.57 | 180508 |
| 2025-09-19 | 55.64 | $55.26 | 194823 |
| 2025-09-18 | 55.73 | $55.21 | 256600 |
| 2025-09-17 | 55.86 | $55.29 | 319139 |
| 2025-09-16 | 55.98 | $55.48 | 362930 |
| 2025-09-15 | 56.06 | $55.56 | 158335 |
| 2025-09-12 | 56.13 | $55.65 | 342647 |
| 2025-09-11 | 56.17 | $56.12 | 237000 |
| 2025-09-10 | 56.07 | $55.62 | 252608 |
| 2025-09-09 | 56.09 | $56.02 | 308300 |
| 2025-09-08 | 55.99 | $56.33 | 657736 |
| 2025-09-05 | 55.75 | $56.25 | 372434 |
| 2025-09-04 | 55.48 | $55.71 | 438014 |
| 2025-09-03 | 55.31 | $55.08 | 317700 |
| 2025-09-02 | 55.30 | $54.67 | 311800 |
| 2025-08-29 | 55.42 | $55.33 | 241800 |
| 2025-08-28 | 55.34 | $55.33 | 293900 |
| 2025-08-27 | 55.24 | $55.24 | 184544 |
| 2025-08-26 | 55.13 | $55.11 | 233600 |
| 2025-08-25 | 55.04 | $54.97 | 166700 |
| 2025-08-22 | 54.97 | $55.64 | 274000 |
| 2025-08-21 | 54.67 | $54.94 | 131200 |
| 2025-08-20 | 54.51 | $55.52 | 278700 |
| 2025-08-19 | 54.14 | $54.90 | 563934 |
| 2025-08-18 | 53.88 | $54.35 | 212922 |
| 2025-08-15 | 53.74 | $54.50 | 180600 |
| 2025-08-14 | 53.52 | $54.10 | 174809 |
| 2025-08-13 | 53.38 | $54.20 | 164027 |
| 2025-08-12 | 53.19 | $53.81 | 241760 |
| 2025-08-11 | 53.09 | $53.20 | 264134 |
| 2025-08-08 | 53.17 | $53.60 | 222808 |
| 2025-08-07 | 53.14 | $53.68 | 506100 |
| 2025-08-06 | 53.09 | $52.98 | 699130 |
| 2025-08-05 | 53.26 | $53.48 | 954322 |
| 2025-08-04 | 53.32 | $53.31 | 1.6M |
| 2025-08-01 | 53.45 | $52.43 | 2.9M |
| 2025-07-31 | 53.90 | $52.72 | 591144 |
| 2025-07-30 | 54.37 | $53.48 | 552238 |
| 2025-07-29 | 54.69 | $54.12 | 298231 |
| 2025-07-28 | 54.88 | $54.16 | 753900 |
| 2025-07-25 | 55.10 | $55.16 | 222931 |
| 2025-07-24 | 55.05 | $55.12 | 862300 |
| 2025-07-23 | 55.00 | $56.20 | 397200 |
| 2025-07-22 | 54.60 | $54.96 | 223001 |
| 2025-07-21 | 54.50 | $54.51 | 609132 |
| 2025-07-18 | 54.52 | $54.48 | 295400 |
| 2025-07-17 | 54.56 | $54.36 | 292400 |
| 2025-07-16 | 54.65 | $54.55 | 940304 |
| 2025-07-15 | 54.69 | $54.18 | 327500 |
| 2025-07-14 | 54.86 | $54.71 | 196400 |
| 2025-07-11 | 54.89 | $54.70 | 629015 |
| 2025-07-10 | 54.94 | $55.45 | 293810 |
| 2025-07-09 | 54.76 | $55.28 | 179740 |
| 2025-07-08 | 54.59 | $54.82 | 242745 |
| 2025-07-07 | 54.53 | $54.53 | 240100 |
| 2025-07-03 | 54.54 | $54.90 | 529114 |
| 2025-07-02 | 54.45 | $55.27 | 224049 |
| 2025-07-01 | 54.21 | $54.98 | 228300 |
| 2025-06-30 | 54.02 | $54.81 | 294027 |
| 2025-06-27 | 53.85 | $54.63 | 334000 |
| 2025-06-26 | 53.70 | $54.26 | 361700 |
| 2025-06-25 | 53.65 | $53.75 | 373200 |
| 2025-06-24 | 53.74 | $54.32 | 443800 |
| 2025-06-23 | 53.69 | $53.46 | 587163 |
| 2025-06-20 | 53.91 | $52.68 | 637223 |
| 2025-06-18 | 54.42 | $53.25 | 264400 |
| 2025-06-17 | 54.87 | $53.42 | 385866 |
| 2025-06-16 | 55.36 | $53.77 | 459000 |
| 2025-06-13 | 55.84 | $55.22 | 312327 |
| 2025-06-12 | 55.96 | $56.27 | 328500 |
| 2025-06-11 | 55.77 | $55.43 | 676904 |
| 2025-06-10 | 55.80 | $55.67 | 356800 |
| 2025-06-09 | 55.75 | $55.62 | 524548 |
| 2025-06-06 | 55.69 | $55.64 | 159102 |
| 2025-06-05 | 55.60 | $55.47 | 449917 |
| 2025-06-04 | 55.54 | $55.56 | 182311 |
| 2025-06-03 | 55.42 | $55.03 | 312000 |
| 2025-06-02 | 55.44 | $55.54 | 711216 |
| 2025-05-30 | 55.29 | $55.18 | 687200 |
| 2025-05-29 | 55.21 | $54.90 | 556664 |
| 2025-05-28 | 55.19 | $54.62 | 2.0M |
| 2025-05-27 | 55.25 | $55.20 | 359549 |
| 2025-05-23 | 55.12 | $55.03 | 375900 |
| 2025-05-22 | 55.01 | $54.77 | 487600 |
| 2025-05-21 | 54.94 | $55.04 | 417300 |
| 2025-05-20 | 54.76 | $55.17 | 183143 |
| 2025-05-19 | 54.49 | $55.02 | 277000 |
| 2025-05-16 | 54.19 | $54.41 | 332141 |
| 2025-05-15 | 54.02 | $54.02 | 365700 |
| 2025-05-14 | 53.92 | $52.94 | 269300 |
| 2025-05-13 | 54.14 | $53.19 | 560900 |
| 2025-05-12 | 54.31 | $53.53 | 480914 |
| 2025-05-09 | 54.40 | $53.58 | 503911 |
| 2025-05-08 | 54.48 | $53.58 | 206831 |
| 2025-05-07 | 54.56 | $54.15 | 416328 |
| 2025-05-06 | 54.46 | $54.34 | 430600 |
| 2025-05-05 | 54.27 | $54.64 | 317417 |
| 2025-05-02 | 53.92 | $54.47 | 540243 |
| 2025-05-01 | 53.54 | $53.52 | 734800 |
| 2025-04-30 | 53.36 | $53.86 | 445200 |
| 2025-04-29 | 53.02 | $53.67 | 271705 |
| 2025-04-28 | 52.66 | $53.71 | 332837 |
| 2025-04-25 | 52.19 | $53.04 | 344047 |
| 2025-04-24 | 51.83 | $52.96 | 258731 |
| 2025-04-23 | 51.42 | $52.23 | 850300 |
| 2025-04-22 | 51.14 | $52.45 | 556321 |
| 2025-04-21 | 50.73 | $51.82 | 509125 |
| 2025-04-17 | 50.44 | $51.95 | 353400 |
| 2025-04-16 | 50.05 | $51.29 | 331839 |
| 2025-04-15 | 49.79 | $51.45 | 281008 |
| 2025-04-14 | 49.44 | $51.20 | 410601 |
| 2025-04-11 | 49.10 | $51.05 | 349600 |
| 2025-04-10 | 48.75 | $49.70 | 647300 |
| 2025-04-09 | 48.78 | $49.71 | 1.1M |
| 2025-04-08 | 48.83 | $47.12 | 818800 |
| 2025-04-07 | 49.73 | $47.04 | 2.9M |
| 2025-04-04 | 50.88 | $48.36 | 904432 |
| 2025-04-03 | 51.86 | $51.41 | 532800 |
| 2025-04-02 | 52.10 | $51.49 | 630119 |
| 2025-04-01 | 52.36 | $51.76 | 413200 |
| 2025-03-31 | 52.60 | $51.79 | 479800 |
| 2025-03-28 | 52.89 | $52.48 | 175800 |
| 2025-03-27 | 53.01 | $52.59 | 235849 |
| 2025-03-26 | 53.11 | $52.45 | 222631 |
| 2025-03-25 | 53.28 | $52.98 | 218538 |
| 2025-03-24 | 53.31 | $52.90 | 194200 |
| 2025-03-21 | 53.36 | $53.06 | 279926 |
| 2025-03-20 | 53.37 | $53.28 | 287500 |
| 2025-03-19 | 53.29 | $53.24 | 610500 |
| 2025-03-18 | 53.20 | $53.43 | 472207 |
| 2025-03-17 | 53.02 | $53.33 | 271750 |
| 2025-03-14 | 52.83 | $52.59 | 753600 |
| 2025-03-13 | 52.81 | $52.14 | 603800 |
| 2025-03-12 | 52.92 | $52.41 | 892009 |
| 2025-03-11 | 52.96 | $51.87 | 695800 |
| 2025-03-10 | 53.16 | $52.62 | 754337 |
| 2025-03-07 | 53.16 | $53.53 | 594931 |
| 2025-03-06 | 52.85 | $52.59 | 1.1M |
| 2025-03-05 | 52.76 | $52.86 | 484500 |
| 2025-03-04 | 52.54 | $52.71 | 734529 |
| 2025-03-03 | 52.31 | $52.30 | 524633 |
| 2025-02-28 | 52.14 | $51.73 | 414143 |
| 2025-02-27 | 52.11 | $51.33 | 191123 |
| 2025-02-26 | 52.17 | $52.03 | 429100 |
| 2025-02-25 | 52.02 | $51.97 | 335601 |
| 2025-02-24 | 51.83 | $51.54 | 422931 |
| 2025-02-21 | 51.72 | $51.62 | 199209 |
| 2025-02-20 | 51.55 | $51.29 | 161013 |
| 2025-02-19 | 51.43 | $50.86 | 433600 |
| 2025-02-18 | 51.40 | $51.31 | 352900 |
| 2025-02-14 | 51.20 | $51.41 | 184352 |
| 2025-02-13 | 50.91 | $51.40 | 743926 |
| 2025-02-12 | 50.55 | $50.22 | 247815 |
| 2025-02-11 | 50.46 | $50.05 | 147400 |
| 2025-02-10 | 50.40 | $49.90 | 355934 |
| 2025-02-07 | 50.35 | $49.59 | 299600 |
| 2025-02-06 | 50.37 | $49.97 | 255900 |
| 2025-02-05 | 50.27 | $50.21 | 378242 |
| 2025-02-04 | 50.05 | $49.51 | 351800 |
| 2025-02-03 | 49.98 | $49.24 | 451400 |
| 2025-01-31 | 49.97 | $49.57 | 585122 |
| 2025-01-30 | 49.83 | $50.02 | 303647 |
| 2025-01-29 | 49.51 | $49.59 | 213600 |
| 2025-01-28 | 49.23 | $49.71 | 317800 |
| 2025-01-27 | 48.84 | $49.84 | 336446 |
| 2025-01-24 | 48.31 | $48.83 | 185600 |
| 2025-01-23 | 47.98 | $48.79 | 259100 |
| 2025-01-22 | 47.58 | $48.44 | 294200 |
| 2025-01-21 | 47.19 | $48.35 | 489627 |
| 2025-01-17 | 46.74 | $47.17 | 487400 |
| 2025-01-16 | 46.57 | $47.11 | 268061 |
| 2025-01-15 | 46.38 | $46.60 | 842625 |
| 2025-01-14 | 46.31 | $46.33 | 196121 |
| 2025-01-13 | 46.32 | $46.16 | 478200 |
| 2025-01-10 | 46.39 | $46.41 | 242800 |
| 2025-01-08 | 46.39 | $47.00 | 925710 |
| 2025-01-07 | 46.21 | $46.87 | 331700 |
| 2025-01-06 | 46.04 | $46.52 | 428350 |
| 2025-01-03 | 45.95 | $46.26 | 331746 |
| 2025-01-02 | 45.92 | $45.85 | 513600 |
| 2024-12-31 | 46.04 | $45.96 | 553900 |
| 2024-12-30 | 46.14 | $46.20 | 276200 |
| 2024-12-27 | 46.21 | $46.34 | 205233 |
| 2024-12-26 | 46.25 | $46.62 | 532582 |
| 2024-12-24 | 46.22 | $46.47 | 520923 |
| 2024-12-23 | 46.24 | $46.30 | 301900 |
| 2024-12-20 | 46.33 | $45.92 | 633400 |
| 2024-12-19 | 46.57 | $45.73 | 992517 |
| 2024-12-18 | 46.92 | $45.96 | 293509 |
| 2024-12-17 | 47.29 | $47.24 | 566007 |
| 2024-12-16 | 47.34 | $47.09 | 576800 |
| 2024-12-13 | 47.46 | $47.18 | 168044 |
| 2024-12-12 | 47.57 | $47.21 | 249100 |
| 2024-12-11 | 47.70 | $47.67 | 254100 |
| 2024-12-10 | 47.72 | $47.43 | 174237 |
| 2024-12-09 | 47.82 | $48.09 | 1.3M |
| 2024-12-06 | 47.74 | $48.25 | 213300 |
| 2024-12-05 | 47.60 | $48.18 | 312308 |
| 2024-12-04 | 47.45 | $47.96 | 137420 |
| 2024-12-03 | 47.34 | $47.99 | 313000 |
| 2024-12-02 | 47.22 | $48.04 | 415622 |
| 2024-11-29 | 47.05 | $48.19 | 153400 |
| 2024-11-27 | 46.82 | $47.60 | 210107 |
| 2024-11-26 | 46.73 | $47.24 | 401134 |
| 2024-11-25 | 46.76 | $47.41 | 252200 |
| 2024-11-22 | 46.75 | $47.28 | 235400 |
| 2024-11-21 | 46.80 | $47.19 | 224336 |
| 2024-11-20 | 46.91 | $47.19 | 271600 |
| 2024-11-19 | 47.05 | $47.20 | 457505 |
| 2024-11-18 | 47.25 | $47.45 | 222339 |
| 2024-11-15 | 47.43 | $47.17 | 194473 |
| 2024-11-14 | 47.75 | $47.46 | 431920 |
| 2024-11-13 | 48.07 | $47.58 | 391343 |
| 2024-11-12 | 48.43 | $47.83 | 278200 |
| 2024-11-11 | 48.81 | $48.64 | 288600 |
| 2024-11-08 | 49.03 | $48.75 | 311310 |
| 2024-11-07 | 49.27 | $49.41 | 234337 |
| 2024-11-06 | 49.36 | $48.90 | 1.2M |
| 2024-11-05 | 49.65 | $49.75 | 183935 |
| 2024-11-04 | 49.74 | $49.74 | 128500 |
| 2024-11-01 | 49.86 | $49.67 | 142400 |
| 2024-10-31 | 50.03 | $49.35 | 254300 |
| 2024-10-30 | 50.36 | $49.78 | 786446 |
| 2024-10-29 | 50.62 | $50.31 | 226930 |
| 2024-10-28 | 50.78 | $51.20 | 241826 |
| 2024-10-25 | 50.70 | $50.65 | 458100 |
| 2024-10-24 | 50.77 | $50.78 | 962100 |
| 2024-10-23 | 50.83 | $50.57 | 456800 |
| 2024-10-22 | 50.96 | $50.68 | 1.1M |
| 2024-10-21 | 51.09 | $51.04 | 190305 |
| 2024-10-18 | 51.14 | $51.51 | 119837 |
| 2024-10-17 | 51.06 | $51.22 | 968927 |
| 2024-10-16 | 51.05 | $51.05 | 218800 |
| 2024-10-15 | 51.09 | $51.08 | 334500 |
| 2024-10-14 | 51.13 | $51.58 | 221221 |
| 2024-10-11 | 51.03 | $51.47 | 230131 |
| 2024-10-10 | 50.94 | $51.02 | 1.3M |
| 2024-10-09 | 50.98 | $51.05 | 195915 |
| 2024-10-08 | 51.03 | $50.67 | 119400 |
| 2024-10-07 | 51.20 | $50.67 | 158450 |
| 2024-10-04 | 51.42 | $50.92 | 137500 |
| 2024-10-03 | 51.60 | $50.96 | 540900 |
| 2024-10-02 | 51.82 | $51.61 | 349735 |
| 2024-10-01 | 51.87 | $51.84 | 644900 |
| 2024-09-30 | 51.85 | $52.10 | 1.0M |
| 2024-09-27 | 51.75 | $52.48 | 130703 |
| 2024-09-26 | 51.51 | $52.33 | 329594 |
| 2024-09-25 | 51.25 | $51.59 | 164643 |
| 2024-09-24 | 51.18 | $51.63 | 292800 |
| 2024-09-23 | 51.08 | $51.06 | 255101 |
| 2024-09-20 | 51.14 | $50.66 | 342000 |
| 2024-09-19 | 51.34 | $51.51 | 186000 |
| 2024-09-18 | 51.32 | $51.16 | 274209 |
| 2024-09-17 | 51.40 | $51.40 | 159929 |
| 2024-09-16 | 51.43 | $51.58 | 165752 |
| 2024-09-13 | 51.40 | $51.39 | 621600 |
| 2024-09-12 | 51.43 | $51.07 | 197500 |
| 2024-09-11 | 51.56 | $50.71 | 339820 |
| 2024-09-10 | 51.83 | $51.21 | 246100 |
| 2024-09-09 | 52.00 | $51.06 | 232600 |
| 2024-09-06 | 52.25 | $51.02 | 573513 |
| 2024-09-05 | 52.56 | $51.42 | 333349 |
| 2024-09-04 | 52.80 | $51.84 | 310399 |
| 2024-09-03 | 52.94 | $52.12 | 736824 |
| 2024-08-30 | 53.01 | $52.85 | 200862 |
| 2024-08-29 | 52.85 | $52.78 | 226524 |
| 2024-08-28 | 52.66 | $52.71 | 148410 |
| 2024-08-27 | 52.44 | $52.69 | 162046 |
| 2024-08-26 | 52.15 | $52.55 | 158543 |
| 2024-08-23 | 51.84 | $52.51 | 343500 |
| 2024-08-22 | 51.46 | $51.62 | 316500 |
| 2024-08-21 | 51.27 | $51.95 | 320402 |
| 2024-08-20 | 50.91 | $51.67 | 138908 |
| 2024-08-19 | 50.57 | $51.36 | 163000 |
| 2024-08-16 | 50.23 | $50.76 | 139000 |
| 2024-08-15 | 50.02 | $50.35 | 245100 |
| 2024-08-14 | 49.88 | $50.50 | 277835 |
| 2024-08-13 | 49.65 | $49.95 | 334100 |
| 2024-08-12 | 49.56 | $49.51 | 170934 |
| 2024-08-09 | 49.58 | $49.77 | 189945 |
| 2024-08-08 | 49.52 | $49.48 | 265300 |
| 2024-08-07 | 49.55 | $49.24 | 740600 |
| 2024-08-06 | 49.65 | $48.95 | 676200 |
| 2024-08-05 | 49.86 | $48.80 | 952810 |
| 2024-08-02 | 50.17 | $50.01 | 573700 |
| 2024-08-01 | 50.15 | $50.10 | 816400 |
| 2024-07-31 | 50.10 | $50.42 | 416600 |
| 2024-07-30 | 49.93 | $50.09 | 214600 |
| 2024-07-29 | 49.82 | $49.72 | 208300 |
| 2024-07-26 | 49.79 | $50.06 | 394800 |
| 2024-07-25 | 49.65 | $49.43 | 336200 |
| 2024-07-24 | 49.68 | $49.52 | 580544 |
| 2024-07-23 | 49.68 | $49.47 | 276914 |
| 2024-07-22 | 49.69 | $49.97 | 334600 |
| 2024-07-19 | 49.54 | $49.38 | 220700 |
| 2024-07-18 | 49.53 | $49.62 | 371835 |
| 2024-07-17 | 49.45 | $50.22 | 171100 |
| 2024-07-16 | 49.16 | $49.55 | 235642 |
| 2024-07-15 | 49.01 | $49.31 | 121511 |
| 2024-07-12 | 48.90 | $49.77 | 204215 |
| 2024-07-11 | 48.62 | $49.30 | 231727 |
| 2024-07-10 | 48.43 | $48.99 | 234200 |
| 2024-07-09 | 48.30 | $48.59 | 588000 |
| 2024-07-08 | 48.27 | $48.53 | 178309 |
| 2024-07-05 | 48.26 | $48.64 | 349900 |
| 2024-07-03 | 48.21 | $48.33 | 283703 |
| 2024-07-02 | 48.25 | $48.06 | 252700 |
| 2024-07-01 | 48.40 | $48.12 | 383600 |
| 2024-06-28 | 48.55 | $48.21 | 217500 |
| 2024-06-27 | 48.72 | $48.32 | 224204 |
| 2024-06-26 | 48.89 | $48.32 | 134444 |
| 2024-06-25 | 49.10 | $48.93 | 177444 |
| 2024-06-24 | 49.15 | $49.03 | 157400 |
| 2024-06-21 | 49.19 | $48.59 | 245814 |
| 2024-06-20 | 49.37 | $49.16 | 301325 |
| 2024-06-18 | 49.40 | $49.29 | 253900 |
| 2024-06-17 | 49.40 | $48.84 | 346200 |
| 2024-06-14 | 49.53 | $48.77 | 305911 |
| 2024-06-13 | 49.71 | $48.95 | 376221 |
| 2024-06-12 | 49.86 | $49.04 | 324700 |
| 2024-06-11 | 50.00 | $48.49 | 230400 |
| 2024-06-10 | 50.34 | $49.91 | 221400 |
| 2024-06-07 | 50.28 | $50.21 | 318800 |
| 2024-06-06 | 50.11 | $50.63 | 792100 |
| 2024-06-05 | 49.75 | $50.20 | 371138 |
| 2024-06-04 | 49.43 | $49.91 | 268258 |
| 2024-06-03 | 49.12 | $49.33 | 448200 |
| 2024-05-31 | 48.92 | $49.16 | 337510 |
| 2024-05-30 | 48.72 | $48.58 | 308638 |
| 2024-05-29 | 48.65 | $47.72 | 196317 |
| 2024-05-28 | 48.83 | $48.02 | 140635 |
| 2024-05-24 | 48.94 | $48.32 | 71200 |
| 2024-05-23 | 48.97 | $48.20 | 135400 |
| 2024-05-22 | 49.02 | $48.31 | 150530 |
| 2024-05-21 | 49.05 | $48.74 | 214500 |
| 2024-05-20 | 48.92 | $48.94 | 432700 |
| 2024-05-17 | 48.69 | $48.97 | 166500 |
| 2024-05-16 | 48.39 | $48.82 | 731041 |
| 2024-05-15 | 48.05 | $48.77 | 249100 |
| 2024-05-14 | 47.64 | $48.21 | 202000 |
| 2024-05-13 | 47.32 | $47.71 | 493000 |
| 2024-05-10 | 47.07 | $47.94 | 250700 |
| 2024-05-09 | 46.69 | $47.62 | 539200 |
| 2024-05-08 | 46.33 | $47.18 | 323300 |
| 2024-05-07 | 46.02 | $46.86 | 726037 |
| 2024-05-06 | 45.75 | $46.37 | 159100 |
| 2024-05-03 | 45.58 | $46.23 | 296300 |
| 2024-05-02 | 45.43 | $45.69 | 625100 |
| 2024-05-01 | 45.41 | $45.25 | 534843 |
| 2024-04-30 | 45.54 | $45.36 | 364818 |
| 2024-04-29 | 45.66 | $46.08 | 439414 |
| 2024-04-26 | 45.59 | $45.94 | 280137 |
| 2024-04-25 | 45.55 | $45.76 | 659000 |
| 2024-04-24 | 45.57 | $46.07 | 917437 |
| 2024-04-23 | 45.50 | $46.44 | 418426 |
| 2024-04-22 | 45.31 | $46.05 | 555019 |
| 2024-04-19 | 45.22 | $45.70 | 3.0M |
| 2024-04-18 | 45.22 | $45.18 | 420220 |
| 2024-04-17 | 45.40 | $45.36 | 598815 |
| 2024-04-16 | 45.57 | $45.14 | 799722 |
| 2024-04-15 | 45.86 | $45.62 | 777541 |
| 2024-04-12 | 46.07 | $45.57 | 806458 |
| 2024-04-11 | 46.35 | $46.32 | 630245 |
| 2024-04-10 | 46.46 | $46.05 | 609200 |
| 2024-04-09 | 46.69 | $46.69 | 563222 |
| 2024-04-08 | 46.77 | $46.61 | 811800 |
| 2024-04-05 | 46.90 | $46.60 | 940145 |
| 2024-04-04 | 47.07 | $46.87 | 693900 |
| 2024-04-03 | 47.19 | $46.95 | 609200 |
| 2024-04-02 | 47.31 | $46.78 | 486749 |
| 2024-04-01 | 47.52 | $47.43 | 641047 |
| 2024-03-28 | 47.56 | $47.60 | 449900 |
| 2024-03-27 | 47.56 | $47.38 | 640000 |
| 2024-03-26 | 47.63 | $47.15 | 452618 |
| 2024-03-25 | 47.79 | $47.27 | 884735 |
| 2024-03-22 | 47.94 | $47.40 | 1.0M |
| 2024-03-21 | 48.08 | $47.57 | 913637 |
| 2024-03-20 | 48.20 | $48.01 | 729702 |
| 2024-03-19 | 48.19 | $47.50 | 637138 |
| 2024-03-18 | 48.35 | $47.69 | 878300 |
| 2024-03-15 | 48.46 | $48.26 | 964242 |
| 2024-03-14 | 48.42 | $48.34 | 701300 |
| 2024-03-13 | 48.33 | $48.73 | 780024 |
| 2024-03-12 | 48.10 | $48.73 | 1.2M |
| 2024-03-11 | 47.80 | $48.46 | 1.0M |
| 2024-03-08 | 47.53 | $48.22 | 793146 |
| 2024-03-07 | 47.26 | $47.94 | 2.8M |
| 2024-03-06 | 47.03 | $47.38 | 1.2M |
| 2024-03-05 | 46.92 | $46.90 | 593545 |
| 2024-03-04 | 46.93 | $46.89 | 571800 |
| 2024-03-01 | 46.96 | $47.09 | 899606 |
| 2024-02-29 | 46.93 | $46.82 | 558100 |
| 2024-02-28 | 46.98 | $47.04 | 231400 |
| 2024-02-27 | 46.96 | $47.20 | 262202 |
| 2024-02-26 | 46.90 | $47.12 | 283830 |
| 2024-02-23 | 46.85 | $47.39 | 252910 |
| 2024-02-22 | 46.71 | $47.12 | 603900 |
| 2024-02-21 | 46.62 | $47.33 | 612417 |
| 2024-02-20 | 46.45 | $47.22 | 831509 |
| 2024-02-16 | 46.28 | $46.67 | 754600 |
| 2024-02-15 | 46.26 | $46.74 | 437100 |
| 2024-02-14 | 46.21 | $46.29 | 460444 |
| 2024-02-13 | 46.31 | $45.63 | 704634 |
| 2024-02-12 | 46.64 | $46.54 | 354400 |
| 2024-02-09 | 46.76 | $46.38 | 269800 |
| 2024-02-08 | 46.96 | $46.49 | 363700 |
| 2024-02-07 | 47.18 | $46.77 | 422100 |
| 2024-02-06 | 47.35 | $47.20 | 435135 |
| 2024-02-05 | 47.43 | $47.19 | 572500 |
| 2024-02-02 | 47.52 | $47.33 | 471500 |
| 2024-02-01 | 47.59 | $47.86 | 586400 |
| 2024-01-31 | 47.51 | $47.51 | 878100 |
| 2024-01-30 | 47.52 | $48.18 | 326100 |
| 2024-01-29 | 47.32 | $48.27 | 535200 |
| 2024-01-26 | 47.05 | $47.82 | 439200 |
| 2024-01-25 | 46.86 | $47.04 | 641620 |
| 2024-01-24 | 46.88 | $46.85 | 496500 |
| 2024-01-23 | 46.97 | $46.53 | 572100 |
| 2024-01-22 | 47.18 | $47.03 | 1.3M |
| 2024-01-19 | 47.28 | $46.76 | 602211 |
| 2024-01-18 | 47.48 | $46.89 | 755000 |
| 2024-01-17 | 47.69 | $46.77 | 690600 |
| 2024-01-16 | 47.98 | $47.24 | 288100 |
| 2024-01-12 | 48.17 | $47.88 | 255143 |
| 2024-01-11 | 48.20 | $47.69 | 380900 |
| 2024-01-10 | 48.29 | $47.94 | 260802 |
| 2024-01-09 | 48.31 | $47.84 | 227288 |
| 2024-01-08 | 48.35 | $48.28 | 364531 |
| 2024-01-05 | 48.25 | $47.70 | 289500 |
| 2024-01-04 | 48.31 | $47.87 | 424700 |
| 2024-01-03 | 48.30 | $47.80 | 597800 |
| 2024-01-02 | 48.31 | $47.95 | 844243 |
| 2023-12-29 | 48.26 | $48.27 | 609200 |
| 2023-12-28 | 48.08 | $47.86 | 452100 |
| 2023-12-27 | 47.97 | $48.07 | 473400 |
| 2023-12-26 | 47.76 | $47.70 | 541600 |
| 2023-12-22 | 47.61 | $47.45 | 315312 |
| 2023-12-21 | 47.49 | $47.39 | 340708 |
| 2023-12-20 | 47.35 | $46.71 | 484200 |
| 2023-12-19 | 47.38 | $47.31 | 333347 |
| 2023-12-18 | 47.21 | $46.97 | 374618 |
| 2023-12-15 | 47.09 | $46.81 | 597444 |
| 2023-12-14 | 46.99 | $47.18 | 592900 |
| 2023-12-13 | 46.73 | $47.00 | 612100 |
| 2023-12-12 | 46.46 | $46.44 | 346000 |
| 2023-12-11 | 46.30 | $46.11 | 882629 |
| 2023-12-08 | 46.18 | $45.95 | 345500 |
| 2023-12-07 | 46.09 | $45.63 | 340009 |
| 2023-12-06 | 46.06 | $45.75 | 184700 |
| 2023-12-05 | 45.97 | $45.64 | 288600 |
| 2023-12-04 | 45.88 | $45.81 | 387924 |
| 2023-12-01 | 45.71 | $45.83 | 575632 |
| 2023-11-30 | 45.48 | $45.42 | 608700 |
| 2023-11-29 | 45.31 | $45.24 | 393700 |
| 2023-11-28 | 45.16 | $44.82 | 237900 |
| 2023-11-27 | 45.09 | $44.93 | 278700 |
| 2023-11-24 | 44.96 | $45.16 | 170217 |
| 2023-11-22 | 44.72 | $44.85 | 476036 |
| 2023-11-21 | 44.51 | $44.75 | 559100 |
| 2023-11-20 | 44.28 | $44.50 | 763900 |
| 2023-11-17 | 44.08 | $44.52 | 485800 |
| 2023-11-16 | 43.81 | $44.11 | 813700 |
| 2023-11-15 | 43.61 | $44.25 | 650700 |
| 2023-11-14 | 43.32 | $44.24 | 702000 |
| 2023-11-13 | 42.96 | $43.08 | 509208 |
| 2023-11-10 | 42.90 | $43.07 | 357300 |
| 2023-11-09 | 42.82 | $43.05 | 324700 |
| 2023-11-08 | 42.73 | $43.10 | 455741 |
| 2023-11-07 | 42.61 | $43.01 | 346016 |
| 2023-11-06 | 42.50 | $43.11 | 415400 |
| 2023-11-03 | 42.33 | $43.19 | 480900 |
| 2023-11-02 | 42.11 | $43.04 | 1.1M |
| 2023-11-01 | 41.90 | $42.44 | 718313 |
| 2023-10-31 | 41.84 | $41.92 | 611041 |
| 2023-10-30 | 41.94 | $42.14 | 737700 |
| 2023-10-27 | 42.00 | $41.61 | 1.4M |
| 2023-10-26 | 42.25 | $42.00 | 580300 |
| 2023-10-25 | 42.45 | $42.24 | 845500 |
| 2023-10-24 | 42.62 | $42.47 | 721602 |
| 2023-10-23 | 42.77 | $42.17 | 670711 |
| 2023-10-20 | 43.05 | $42.34 | 1.1M |
| 2023-10-19 | 43.34 | $42.62 | 659000 |
| 2023-10-18 | 43.61 | $43.15 | 489000 |
| 2023-10-17 | 43.78 | $43.84 | 544604 |
| 2023-10-16 | 43.78 | $44.14 | 329000 |
| 2023-10-13 | 43.67 | $44.05 | 1.2M |
| 2023-10-12 | 43.58 | $43.99 | 763600 |
| 2023-10-11 | 43.50 | $44.63 | 382930 |
| 2023-10-10 | 43.19 | $44.19 | 387408 |
| 2023-10-09 | 42.97 | $43.66 | 435546 |
| 2023-10-06 | 42.88 | $43.53 | 1.2M |
| 2023-10-05 | 42.83 | $43.18 | 519030 |
| 2023-10-04 | 42.88 | $42.97 | 944100 |
| 2023-10-03 | 43.03 | $42.62 | 594743 |
| 2023-10-02 | 43.33 | $43.13 | 588300 |
| 2023-09-29 | 43.54 | $43.57 | 493023 |
| 2023-09-28 | 43.68 | $43.48 | 439501 |
| 2023-09-27 | 43.89 | $43.10 | 1.4M |
| 2023-09-26 | 44.27 | $43.64 | 1.5M |
| 2023-09-25 | 44.57 | $44.17 | 547200 |
| 2023-09-22 | 44.78 | $44.33 | 441635 |
| 2023-09-21 | 44.99 | $44.69 | 338822 |
| 2023-09-20 | 45.13 | $45.30 | 296800 |
| 2023-09-19 | 45.11 | $45.16 | 595526 |
| 2023-09-18 | 45.14 | $45.18 | 1.4M |
| 2023-09-15 | 45.18 | $45.59 | 435500 |
| 2023-09-14 | 45.09 | $45.41 | 700700 |
| 2023-09-13 | 45.06 | $45.03 | 251700 |
| 2023-09-12 | 45.13 | $45.18 | 334616 |
| 2023-09-11 | 45.18 | $45.31 | 452732 |
| 2023-09-08 | 45.21 | $45.02 | 757400 |
| 2023-09-07 | 45.34 | $45.22 | 230900 |
| 2023-09-06 | 45.45 | $45.07 | 779100 |
| 2023-09-05 | 45.62 | $45.18 | 503214 |
| 2023-09-01 | 45.80 | $45.93 | 543925 |
| 2023-08-31 | 45.79 | $46.13 | 329538 |
| 2023-08-30 | 45.72 | $46.37 | 487100 |
| 2023-08-29 | 45.55 | $46.52 | 605900 |
| 2023-08-28 | 45.31 | $45.86 | 371800 |
| 2023-08-25 | 45.24 | $45.57 | 448701 |
| 2023-08-24 | 45.24 | $45.35 | 290600 |
| 2023-08-23 | 45.32 | $45.81 | 342200 |
| 2023-08-22 | 45.29 | $45.23 | 363900 |
| 2023-08-21 | 45.44 | $45.40 | 655344 |
| 2023-08-18 | 45.57 | $45.08 | 513119 |
| 2023-08-17 | 45.85 | $45.27 | 641415 |
| 2023-08-16 | 46.13 | $45.59 | 600319 |
| 2023-08-15 | 46.37 | $45.83 | 298808 |
| 2023-08-14 | 46.60 | $46.42 | 1.0M |
| 2023-08-11 | 46.69 | $46.50 | 337731 |
| 2023-08-10 | 46.78 | $46.59 | 616600 |
| 2023-08-09 | 46.85 | $46.40 | 310401 |
| 2023-08-08 | 47.01 | $46.49 | 632510 |
| 2023-08-07 | 47.16 | $46.78 | 446500 |
| 2023-08-04 | 47.26 | $46.52 | 529000 |
| 2023-08-03 | 47.46 | $46.52 | 526602 |
| 2023-08-02 | 47.70 | $46.81 | 697400 |
| 2023-08-01 | 47.89 | $47.22 | 461700 |
| 2023-07-31 | 47.99 | $47.71 | 535302 |
| 2023-07-28 | 47.94 | $47.82 | 1.1M |
| 2023-07-27 | 47.83 | $47.78 | 1.3M |
| 2023-07-26 | 47.71 | $47.69 | 457600 |
| 2023-07-25 | 47.58 | $47.56 | 615230 |
| 2023-07-24 | 47.46 | $47.19 | 518900 |
| 2023-07-21 | 47.41 | $47.42 | 460700 |
| 2023-07-20 | 47.28 | $47.38 | 706534 |
| 2023-07-19 | 47.12 | $47.58 | 1.2M |
| 2023-07-18 | 46.85 | $47.53 | 1.2M |
| 2023-07-17 | 46.54 | $47.02 | 802246 |
| 2023-07-14 | 46.32 | $47.33 | 1.5M |
| 2023-07-13 | 45.94 | $47.22 | 449634 |
| 2023-07-12 | 45.53 | $46.61 | 909600 |
| 2023-07-11 | 45.22 | $45.79 | 775700 |
| 2023-07-10 | 45.10 | $45.17 | 526700 |
| 2023-07-07 | 45.16 | $44.91 | 1.0M |
| 2023-07-06 | 45.33 | $44.99 | 699600 |
| 2023-07-05 | 45.51 | $45.56 | 635140 |
| 2023-07-03 | 45.56 | $45.92 | 481600 |
| 2023-06-30 | 45.51 | $46.21 | 531607 |
| 2023-06-29 | 45.37 | $45.57 | 598237 |
| 2023-06-28 | 45.40 | $45.68 | 525512 |
| 2023-06-27 | 45.41 | $45.95 | 1.3M |
| 2023-06-26 | 45.35 | $45.55 | 376300 |
| 2023-06-23 | 45.41 | $45.64 | 340517 |
| 2023-06-22 | 45.46 | $45.68 | 527130 |
| 2023-06-21 | 45.53 | $45.62 | 840408 |
| 2023-06-20 | 45.63 | $45.70 | 1.2M |
| 2023-06-16 | 45.75 | $46.47 | 811312 |
| 2023-06-15 | 45.65 | $46.50 | 2.2M |
| 2023-06-14 | 45.53 | $45.90 | 1.7M |
| 2023-06-13 | 45.59 | $45.85 | 1.6M |
| 2023-06-12 | 45.69 | $45.72 | 888000 |
| 2023-06-09 | 45.87 | $45.67 | 1.8M |
| 2023-06-08 | 46.10 | $46.01 | 719346 |
| 2023-06-07 | 46.30 | $45.50 | 1.1M |
| 2023-06-06 | 46.70 | $47.18 | 253800 |
| 2023-06-05 | 46.68 | $46.96 | 373579 |
| 2023-06-02 | 46.72 | $47.19 | 619036 |
| 2023-06-01 | 46.70 | $46.68 | 572103 |
| 2023-05-31 | 46.85 | $46.27 | 580736 |
| 2023-05-30 | 47.17 | $46.77 | 511400 |
| 2023-05-26 | 47.41 | $47.34 | 372921 |
| 2023-05-25 | 47.52 | $46.88 | 689300 |
| 2023-05-24 | 47.81 | $47.00 | 461239 |
| 2023-05-23 | 48.11 | $47.52 | 499000 |
| 2023-05-22 | 48.32 | $48.17 | 392200 |
| 2023-05-19 | 48.37 | $48.25 | 822400 |
| 2023-05-18 | 48.40 | $47.87 | 768700 |
| 2023-05-17 | 48.55 | $47.92 | 866000 |
| 2023-05-16 | 48.72 | $48.10 | 243146 |
| 2023-05-15 | 48.85 | $48.57 | 885519 |
| 2023-05-12 | 48.85 | $48.35 | 418700 |
| 2023-05-11 | 48.92 | $48.42 | 492309 |
| 2023-05-10 | 48.97 | $48.37 | 477400 |
| 2023-05-09 | 49.03 | $48.69 | 547026 |
| 2023-05-08 | 48.99 | $48.83 | 406800 |
| 2023-05-05 | 48.88 | $48.71 | 454200 |
| 2023-05-04 | 48.78 | $48.46 | 1.1M |
| 2023-05-03 | 48.71 | $48.54 | 866021 |
| 2023-05-02 | 48.59 | $48.04 | 1.1M |
| 2023-05-01 | 48.59 | $48.09 | 2.4M |
| 2023-04-28 | 48.56 | $48.09 | 1.8M |
| 2023-04-27 | 48.50 | $47.80 | 1.2M |
| 2023-04-26 | 48.50 | $47.71 | 3.0M |
| 2023-04-25 | 48.51 | $48.07 | 1.7M |
| 2023-04-24 | 48.40 | $48.47 | 1.5M |
| 2023-04-21 | 48.11 | $48.10 | 1.9M |
| 2023-04-20 | 47.85 | $47.61 | 1.3M |
| 2023-04-19 | 47.68 | $47.33 | 869200 |
| 2023-04-18 | 47.54 | $47.34 | 935115 |
| 2023-04-17 | 47.34 | $47.12 | 1.3M |
| 2023-04-14 | 47.16 | $47.23 | 1.5M |
| 2023-04-13 | 46.88 | $47.32 | 1.5M |
| 2023-04-12 | 46.49 | $46.73 | 1.3M |
| 2023-04-11 | 46.19 | $46.38 | 689500 |
| 2023-04-10 | 45.92 | $46.15 | 418300 |
| 2023-04-06 | 45.66 | $46.19 | 700800 |
| 2023-04-05 | 45.31 | $45.68 | 672443 |
| 2023-04-04 | 45.03 | $45.51 | 468645 |
| 2023-04-03 | 44.74 | $45.47 | 422429 |
| 2023-03-31 | 44.39 | $45.32 | 474100 |
| 2023-03-30 | 44.01 | $44.91 | 681339 |
| 2023-03-29 | 43.67 | $44.53 | 424700 |
| 2023-03-28 | 43.37 | $43.88 | 342045 |
| 2023-03-27 | 43.22 | $44.03 | 577712 |
| 2023-03-24 | 42.99 | $43.47 | 560305 |
| 2023-03-23 | 42.89 | $43.35 | 697200 |
| 2023-03-22 | 42.82 | $43.35 | 869500 |
| 2023-03-21 | 42.73 | $43.67 | 1.3M |
| 2023-03-20 | 42.53 | $42.86 | 579306 |
| 2023-03-17 | 42.56 | $42.59 | 1.0M |
| 2023-03-16 | 42.68 | $43.12 | 1.5M |
| 2023-03-15 | 42.67 | $42.30 | 2.0M |
| 2023-03-14 | 42.93 | $43.60 | 981933 |
| 2023-03-13 | 42.84 | $43.07 | 2.2M |
| 2023-03-10 | 42.92 | $42.85 | 1.0M |
| 2023-03-09 | 43.08 | $42.93 | 2.2M |
| 2023-03-08 | 43.27 | $43.11 | 431938 |
| 2023-03-07 | 43.44 | $43.11 | 533100 |
| 2023-03-06 | 43.67 | $43.98 | 417800 |
| 2023-03-03 | 43.67 | $44.15 | 511504 |
| 2023-03-02 | 43.62 | $43.75 | 716700 |
| 2023-03-01 | 43.70 | $43.38 | 471600 |
| 2023-02-28 | 43.92 | $43.37 | 636300 |
| 2023-02-27 | 44.20 | $44.09 | 363900 |
| 2023-02-24 | 44.31 | $43.73 | 582426 |
| 2023-02-23 | 44.57 | $44.47 | 1.2M |
| 2023-02-22 | 44.65 | $44.52 | 401823 |
| 2023-02-21 | 44.73 | $44.53 | 430900 |
| 2023-02-17 | 44.82 | $44.91 | 998106 |
| 2023-02-16 | 44.82 | $44.43 | 897031 |
| 2023-02-15 | 44.96 | $45.02 | 410290 |
| 2023-02-14 | 44.95 | $44.99 | 1.4M |
| 2023-02-13 | 44.94 | $44.90 | 578236 |
| 2023-02-10 | 44.96 | $44.33 | 459825 |
| 2023-02-09 | 45.15 | $44.50 | 704302 |
| 2023-02-08 | 45.34 | $45.05 | 613700 |
| 2023-02-07 | 45.38 | $45.17 | 946049 |
| 2023-02-06 | 45.39 | $44.81 | 515520 |
| 2023-02-03 | 45.50 | $45.06 | 835600 |
| 2023-02-02 | 45.56 | $45.26 | 676200 |
| 2023-02-01 | 45.55 | $45.47 | 752435 |
| 2023-01-31 | 45.47 | $45.25 | 633800 |
| 2023-01-30 | 45.42 | $44.84 | 432400 |
| 2023-01-27 | 45.49 | $44.99 | 1.4M |
| 2023-01-26 | 45.51 | $45.15 | 507129 |
| 2023-01-25 | 45.47 | $45.41 | 643900 |
| 2023-01-24 | 45.32 | $45.08 | 515837 |
| 2023-01-23 | 45.24 | $45.22 | 522216 |
| 2023-01-20 | 45.08 | $44.93 | 1.3M |
| 2023-01-19 | 44.97 | $44.96 | 2.7M |
| 2023-01-18 | 44.81 | $45.06 | 925702 |
| 2023-01-17 | 44.56 | $45.14 | 755900 |
| 2023-01-13 | 44.23 | $44.60 | 355313 |
| 2023-01-12 | 43.99 | $44.45 | 429741 |
| 2023-01-11 | 43.73 | $44.29 | 579600 |
| 2023-01-10 | 43.46 | $44.14 | 685300 |
| 2023-01-09 | 43.17 | $43.94 | 1.4M |
| 2023-01-06 | 42.88 | $43.81 | 438632 |
| 2023-01-05 | 42.55 | $42.97 | 466000 |
| 2023-01-04 | 42.43 | $43.52 | 528625 |
| 2023-01-03 | 42.10 | $42.58 | 945524 |
| 2022-12-30 | 41.99 | $41.93 | 912824 |
| 2022-12-29 | 42.07 | $42.56 | 705700 |
| 2022-12-28 | 41.98 | $41.95 | 376904 |
| 2022-12-27 | 42.05 | $42.18 | 341000 |
| 2022-12-23 | 42.07 | $41.96 | 963000 |
| 2022-12-22 | 42.17 | $41.88 | 547500 |
| 2022-12-21 | 42.32 | $42.31 | 620138 |
| 2022-12-20 | 42.36 | $41.63 | 491200 |
| 2022-12-19 | 42.62 | $41.75 | 442830 |
| 2022-12-16 | 42.90 | $41.80 | 500807 |
| 2022-12-15 | 43.22 | $42.29 | 832700 |
| 2022-12-14 | 43.44 | $43.48 | 733100 |
| 2022-12-13 | 43.33 | $43.41 | 778124 |
| 2022-12-12 | 43.21 | $42.82 | 416914 |
| 2022-12-09 | 43.24 | $42.78 | 382802 |
| 2022-12-08 | 43.28 | $42.63 | 909902 |
| 2022-12-07 | 43.36 | $42.42 | 418802 |
| 2022-12-06 | 43.51 | $42.57 | 835323 |
| 2022-12-05 | 43.64 | $42.86 | 793624 |
| 2022-12-02 | 43.68 | $43.40 | 619507 |
| 2022-12-01 | 43.54 | $43.50 | 1.0M |
| 2022-11-30 | 43.33 | $42.89 | 1.0M |
| 2022-11-29 | 43.24 | $42.27 | 463500 |
| 2022-11-28 | 43.31 | $42.59 | 389115 |
| 2022-11-25 | 43.27 | $43.01 | 372511 |
| 2022-11-23 | 43.07 | $42.84 | 814000 |
| 2022-11-22 | 42.86 | $42.38 | 425800 |
| 2022-11-21 | 42.74 | $42.06 | 598204 |
| 2022-11-18 | 42.66 | $42.10 | 470716 |
| 2022-11-17 | 42.53 | $41.90 | 1.4M |
| 2022-11-16 | 42.42 | $42.08 | 2.4M |
| 2022-11-15 | 42.20 | $42.35 | 1.3M |
| 2022-11-14 | 41.83 | $42.48 | 814528 |
| 2022-11-11 | 41.31 | $43.31 | 1.4M |
| 2022-11-10 | 40.40 | $42.03 | 1.9M |
| 2022-11-09 | 39.69 | $39.89 | 1.0M |
| 2022-11-08 | 39.49 | $39.77 | 779302 |
| 2022-11-07 | 39.28 | $39.35 | 647331 |
| 2022-11-04 | 39.14 | $39.38 | 733100 |
| 2022-11-03 | 38.96 | $38.03 | 750607 |
| 2022-11-02 | 39.17 | $38.68 | 926444 |
| 2022-11-01 | 39.21 | $39.04 | 792800 |
| 2022-10-31 | 39.14 | $39.11 | 1.1M |
| 2022-10-28 | 39.02 | $39.35 | 366541 |
| 2022-10-27 | 38.80 | $38.99 | 635700 |
| 2022-10-26 | 38.65 | $39.66 | 530319 |
| 2022-10-25 | 38.24 | $39.37 | 628845 |
| 2022-10-24 | 37.83 | $38.45 | 932316 |
| 2022-10-21 | 37.63 | $38.18 | 1.3M |
| 2022-10-20 | 37.48 | $37.68 | 435300 |
| 2022-10-19 | 37.45 | $37.83 | 611800 |
| 2022-10-18 | 37.39 | $38.62 | 762232 |
| 2022-10-17 | 37.06 | $38.13 | 1.1M |
| 2022-10-14 | 36.83 | $37.05 | 1.6M |
| 2022-10-13 | 36.90 | $37.32 | 3.4M |
| 2022-10-12 | 36.92 | $36.91 | 846900 |
| 2022-10-11 | 37.09 | $36.99 | 1.2M |
| 2022-10-10 | 37.28 | $37.20 | 974200 |
| 2022-10-07 | 37.46 | $37.54 | 827117 |
| 2022-10-06 | 37.59 | $37.99 | 768232 |
| 2022-10-05 | 37.62 | $38.79 | 780706 |
| 2022-10-04 | 37.41 | $39.26 | 1.3M |
| 2022-10-03 | 37.03 | $37.58 | 1.2M |
| 2022-09-30 | 37.11 | $37.45 | 1.4M |
| 2022-09-29 | 37.28 | $37.61 | 1.3M |
| 2022-09-28 | 37.45 | $38.12 | 1.5M |
| 2022-09-27 | 37.52 | $36.93 | 1.3M |
| 2022-09-26 | 38.00 | $36.97 | 1.5M |
| 2022-09-23 | 38.60 | $37.66 | 1.1M |
| 2022-09-22 | 39.12 | $38.42 | 871436 |
| 2022-09-21 | 39.53 | $38.89 | 994700 |
| 2022-09-20 | 39.90 | $39.44 | 622106 |
| 2022-09-19 | 40.18 | $40.06 | 537941 |
| 2022-09-16 | 40.34 | $40.10 | 846608 |
| 2022-09-15 | 40.53 | $40.55 | 980100 |
| 2022-09-14 | 40.63 | $40.78 | 1.6M |
| 2022-09-13 | 40.68 | $41.01 | 770323 |
| 2022-09-12 | 40.68 | $42.10 | 548702 |
| 2022-09-09 | 40.35 | $41.67 | 538400 |
| 2022-09-08 | 40.08 | $40.58 | 674705 |
| 2022-09-07 | 40.12 | $40.53 | 546400 |
| 2022-09-06 | 40.20 | $40.02 | 651335 |
| 2022-09-02 | 40.47 | $40.01 | 897620 |
| 2022-09-01 | 40.82 | $40.11 | 1.1M |
| 2022-08-31 | 41.22 | $40.61 | 1.1M |
| 2022-08-30 | 41.56 | $40.87 | 580100 |
| 2022-08-29 | 41.90 | $41.32 | 752947 |
| 2022-08-26 | 42.17 | $41.28 | 1.1M |
| 2022-08-25 | 42.53 | $42.40 | 384940 |
| 2022-08-24 | 42.61 | $41.83 | 424600 |
| 2022-08-23 | 42.89 | $41.72 | 918100 |
| 2022-08-22 | 43.26 | $42.11 | 679100 |
| 2022-08-19 | 43.59 | $42.83 | 513300 |
| 2022-08-18 | 43.75 | $43.05 | 392038 |
| 2022-08-17 | 43.88 | $43.10 | 794812 |
| 2022-08-16 | 44.00 | $43.36 | 572800 |
| 2022-08-15 | 44.07 | $43.89 | 438100 |
| 2022-08-12 | 43.97 | $44.00 | 983600 |
| 2022-08-11 | 43.80 | $43.79 | 652739 |
| 2022-08-10 | 43.65 | $43.73 | 456700 |
| 2022-08-09 | 43.47 | $42.92 | 489901 |
| 2022-08-08 | 43.51 | $43.08 | 734407 |
| 2022-08-05 | 43.49 | $42.87 | 524605 |
| 2022-08-04 | 43.52 | $43.38 | 600300 |
| 2022-08-03 | 43.39 | $43.03 | 916000 |
| 2022-08-02 | 43.33 | $42.78 | 1.1M |
| 2022-08-01 | 43.32 | $43.47 | 1.5M |
| 2022-07-29 | 43.09 | $43.49 | 1.3M |
| 2022-07-28 | 42.78 | $43.09 | 892030 |
| 2022-07-27 | 42.53 | $42.75 | 1.3M |
| 2022-07-26 | 42.32 | $42.27 | 595900 |
| 2022-07-25 | 42.21 | $42.50 | 462740 |
| 2022-07-22 | 42.00 | $42.30 | 655500 |
| 2022-07-21 | 41.81 | $42.42 | 805600 |
| 2022-07-20 | 41.53 | $41.78 | 893800 |
| 2022-07-19 | 41.39 | $42.24 | 1.0M |
| 2022-07-18 | 41.07 | $41.10 | 981249 |
| 2022-07-15 | 41.05 | $41.27 | 1.1M |
| 2022-07-14 | 40.98 | $40.57 | 1.8M |
| 2022-07-13 | 41.11 | $41.04 | 901429 |
| 2022-07-12 | 41.13 | $41.21 | 1.2M |
| 2022-07-11 | 41.10 | $41.20 | 928604 |
| 2022-07-08 | 41.07 | $41.40 | 917700 |
| 2022-07-07 | 40.98 | $41.42 | 867137 |
| 2022-07-06 | 40.87 | $41.22 | 957019 |
| 2022-07-05 | 40.81 | $41.07 | 1.0M |
| 2022-07-01 | 40.78 | $41.58 | 1.0M |
| 2022-06-30 | 40.60 | $41.53 | 1.4M |
| 2022-06-29 | 40.41 | $41.46 | 929246 |
| 2022-06-28 | 40.21 | $41.10 | 1.1M |
| 2022-06-27 | 40.10 | $41.81 | 1.7M |
| 2022-06-24 | 39.75 | $41.84 | 1.4M |
| 2022-06-23 | 39.34 | $40.21 | 978130 |
| 2022-06-22 | 39.39 | $40.17 | 1.3M |
| 2022-06-21 | 39.48 | $39.82 | 1.1M |
| 2022-06-17 | 39.74 | $39.50 | 1.1M |
| 2022-06-16 | 40.18 | $39.56 | 2.3M |
| 2022-06-15 | 40.72 | $39.86 | 2.0M |
| 2022-06-14 | 41.31 | $39.30 | 1.6M |
| 2022-06-13 | 42.23 | $39.95 | 2.3M |
| 2022-06-10 | 43.15 | $41.13 | 1.4M |
| 2022-06-09 | 43.92 | $42.02 | 1.4M |
| 2022-06-08 | 44.58 | $43.75 | 700801 |
| 2022-06-07 | 44.84 | $44.56 | 1.1M |
| 2022-06-06 | 44.91 | $44.76 | 951500 |
| 2022-06-03 | 44.92 | $44.95 | 757800 |
| 2022-06-02 | 44.88 | $45.60 | 1.1M |
| 2022-06-01 | 44.63 | $44.60 | 1.2M |
| 2022-05-31 | 44.64 | $45.55 | 1.0M |
| 2022-05-27 | 44.36 | $45.77 | 958000 |
| 2022-05-26 | 43.95 | $45.16 | 1.4M |
| 2022-05-25 | 43.66 | $44.61 | 1.4M |
| 2022-05-24 | 43.49 | $44.96 | 1.6M |
| 2022-05-23 | 43.19 | $44.52 | 943600 |
| 2022-05-20 | 42.97 | $43.67 | 1.3M |
| 2022-05-19 | 43.00 | $43.81 | 1.5M |
| 2022-05-18 | 43.02 | $43.69 | 1.2M |
| 2022-05-17 | 43.09 | $44.45 | 1.1M |
| 2022-05-16 | 42.97 | $43.92 | 1.3M |
| 2022-05-13 | 43.01 | $43.82 | 1.4M |
| 2022-05-12 | 43.12 | $42.99 | 2.8M |
| 2022-05-11 | 43.55 | $43.16 | 2.4M |
| 2022-05-10 | 44.04 | $43.62 | 2.2M |
| 2022-05-09 | 44.52 | $43.12 | 2.6M |
| 2022-05-06 | 45.28 | $44.58 | 1.9M |
| 2022-05-05 | 45.76 | $45.27 | 2.0M |
| 2022-05-04 | 46.15 | $46.52 | 2.3M |
| 2022-05-03 | 46.24 | $45.99 | 1.4M |
| 2022-05-02 | 46.53 | $46.11 | 2.0M |
| 2022-04-29 | 46.87 | $46.40 | 1.8M |
| 2022-04-28 | 47.19 | $47.00 | 1.7M |
| 2022-04-27 | 47.41 | $46.62 | 1.7M |
| 2022-04-26 | 47.81 | $46.18 | 1.7M |
| 2022-04-25 | 48.43 | $47.70 | 1.7M |
| 2022-04-22 | 48.71 | $47.68 | 1.5M |
| 2022-04-21 | 49.07 | $47.97 | 1.8M |
| 2022-04-20 | 49.40 | $48.62 | 1.7M |
| 2022-04-19 | 49.60 | $48.60 | 1.5M |
| 2022-04-18 | 49.85 | $49.09 | 1.1M |
| 2022-04-14 | 49.98 | $49.25 | 1.1M |
| 2022-04-13 | 50.08 | $49.49 | 1.1M |
| 2022-04-12 | 50.12 | $49.31 | 1.5M |
| 2022-04-11 | 50.22 | $49.92 | 1.2M |
| 2022-04-08 | 50.13 | $49.84 | 970120 |
| 2022-04-07 | 50.03 | $49.67 | 1.2M |
| 2022-04-06 | 49.95 | $49.17 | 1.5M |
| 2022-04-05 | 49.99 | $49.71 | 1.1M |
| 2022-04-04 | 49.86 | $49.79 | 2.4M |
| 2022-04-01 | 49.67 | $49.51 | 808713 |
| 2022-03-31 | 49.51 | $49.10 | 1.1M |
| 2022-03-30 | 49.43 | $49.66 | 786033 |
| 2022-03-29 | 49.14 | $49.76 | 906200 |
| 2022-03-28 | 48.75 | $48.80 | 728200 |
| 2022-03-25 | 48.56 | $48.81 | 722700 |
| 2022-03-24 | 48.33 | $48.77 | 926300 |
| 2022-03-23 | 48.04 | $48.38 | 1.1M |
| 2022-03-22 | 47.82 | $48.98 | 1.2M |
| 2022-03-21 | 47.35 | $48.58 | 1.2M |
| 2022-03-18 | 46.90 | $48.97 | 1.1M |
| 2022-03-17 | 46.24 | $48.20 | 2.4M |
| 2022-03-16 | 45.69 | $47.31 | 2.1M |
| 2022-03-15 | 45.31 | $46.35 | 1.2M |
| 2022-03-14 | 45.16 | $45.84 | 1.3M |
| 2022-03-11 | 45.16 | $45.16 | 3.7M |
| 2022-03-10 | 45.40 | $45.74 | 1.8M |
| 2022-03-09 | 45.52 | $46.42 | 2.9M |
| 2022-03-08 | 45.47 | $44.43 | 4.6M |
| 2022-03-07 | 46.06 | $44.22 | 3.4M |
| 2022-03-04 | 46.86 | $45.93 | 3.2M |
| 2022-03-03 | 47.31 | $47.06 | 4.0M |
| 2022-03-02 | 47.50 | $47.73 | 1.3M |
| 2022-03-01 | 47.55 | $47.42 | 2.7M |
| 2022-02-28 | 47.70 | $47.94 | 2.9M |
| 2022-02-25 | 47.74 | $48.29 | 3.0M |
| 2022-02-24 | 47.69 | $47.25 | 4.1M |
| 2022-02-23 | 47.96 | $47.82 | 3.2M |
| 2022-02-22 | 48.12 | $47.89 | 2.6M |
| 2022-02-18 | 48.31 | $48.30 | 2.2M |
| 2022-02-17 | 48.41 | $48.35 | 2.4M |
| 2022-02-16 | 48.53 | $49.17 | 1.4M |
| 2022-02-15 | 48.43 | $48.93 | 1.5M |
| 2022-02-14 | 48.39 | $48.21 | 2.6M |
| 2022-02-11 | 48.58 | $48.65 | 5.7M |
| 2022-02-10 | 48.68 | $48.99 | 1.7M |
| 2022-02-09 | 48.71 | $49.72 | 1.6M |
| 2022-02-08 | 48.52 | $48.85 | 1.6M |
| 2022-02-07 | 48.57 | $48.87 | 2.4M |
| 2022-02-04 | 48.65 | $48.87 | 3.2M |
| 2022-02-03 | 48.75 | $48.98 | 2.0M |
| 2022-02-02 | 48.86 | $50.03 | 2.2M |
| 2022-02-01 | 48.66 | $50.02 | 2.2M |
| 2022-01-31 | 48.45 | $49.33 | 2.2M |
| 2022-01-28 | 48.42 | $48.68 | 2.6M |
| 2022-01-27 | 48.61 | $48.29 | 3.3M |
| 2022-01-26 | 48.99 | $48.33 | 4.6M |
| 2022-01-25 | 49.45 | $48.44 | 3.2M |
| 2022-01-24 | 49.99 | $48.89 | 5.3M |
| 2022-01-21 | 50.51 | $49.84 | 3.0M |
| 2022-01-20 | 50.86 | $50.36 | 1.8M |
| 2022-01-19 | 51.12 | $50.73 | 1.9M |
| 2022-01-18 | 51.33 | $50.74 | 3.5M |
| 2022-01-14 | 51.58 | $51.08 | 2.1M |
| 2022-01-13 | 51.78 | $51.33 | 2.5M |
| 2022-01-12 | 51.94 | $51.67 | 2.1M |
| 2022-01-11 | 52.03 | $51.41 | 1.9M |
| 2022-01-10 | 52.23 | $50.78 | 2.7M |
| 2022-01-07 | 52.65 | $52.02 | 1.7M |
| 2022-01-06 | 52.77 | $51.79 | 1.9M |
| 2022-01-05 | 52.99 | $52.18 | 1.6M |
| 2022-01-04 | 53.11 | $52.78 | 1.3M |
| 2022-01-03 | 53.06 | $52.90 | 1.7M |
| 2021-12-31 | 52.95 | $52.73 | 1.2M |
| 2021-12-30 | 52.85 | $52.79 | 1.3M |
| 2021-12-29 | 52.71 | $53.02 | 882504 |
| 2021-12-28 | 52.44 | $52.99 | 865200 |
| 2021-12-27 | 52.11 | $52.67 | 898414 |
| 2021-12-23 | 51.81 | $52.11 | 1.3M |
| 2021-12-22 | 51.60 | $51.92 | 1.1M |
| 2021-12-21 | 51.41 | $51.57 | 1.0M |
| 2021-12-20 | 51.27 | $51.21 | 1.8M |
| 2021-12-17 | 51.22 | $51.22 | 2.1M |
| 2021-12-16 | 51.14 | $51.87 | 3.5M |
| 2021-12-15 | 50.84 | $51.23 | 2.1M |
| 2021-12-14 | 50.66 | $50.41 | 1.9M |
| 2021-12-13 | 50.70 | $50.88 | 2.1M |
| 2021-12-10 | 50.60 | $51.24 | 1.0M |
| 2021-12-09 | 50.37 | $50.97 | 1.1M |
| 2021-12-08 | 50.16 | $51.31 | 2.1M |
| 2021-12-07 | 49.80 | $50.78 | 1.0M |
| 2021-12-06 | 49.53 | $50.05 | 1.7M |
| 2021-12-03 | 49.44 | $49.62 | 2.2M |
| 2021-12-02 | 49.47 | $49.50 | 2.5M |
| 2021-12-01 | 49.55 | $48.97 | 3.1M |
| 2021-11-30 | 49.81 | $49.38 | 4.0M |
| 2021-11-29 | 50.01 | $49.52 | 1.4M |
| 2021-11-26 | 50.20 | $49.33 | 1.7M |
| 2021-11-24 | 50.50 | $49.62 | 1.0M |
| 2021-11-23 | 50.76 | $49.67 | 1.0M |
| 2021-11-22 | 51.07 | $50.13 | 1.0M |
| 2021-11-19 | 51.29 | $50.64 | 855000 |
| 2021-11-18 | 51.38 | $51.03 | 1.4M |
| 2021-11-17 | 51.37 | $50.97 | 1.7M |
| 2021-11-16 | 51.35 | $50.65 | 1.6M |
| 2021-11-15 | 51.43 | $50.83 | 1.1M |
| 2021-11-12 | 51.45 | $51.07 | 1.1M |
| 2021-11-11 | 51.39 | $50.75 | 449900 |
| 2021-11-10 | 51.40 | $50.64 | 1.2M |
| 2021-11-09 | 51.43 | $51.20 | 1.9M |
| 2021-11-08 | 51.28 | $50.88 | 1.1M |
| 2021-11-05 | 51.18 | $50.91 | 1.0M |
| 2021-11-04 | 51.03 | $51.24 | 1.2M |
| 2021-11-03 | 50.73 | $51.13 | 2.1M |
| 2021-11-02 | 50.38 | $50.54 | 1.1M |
| 2021-11-01 | 50.14 | $50.50 | 1.0M |
| 2021-10-29 | 49.84 | $49.83 | 1.0M |
| 2021-10-28 | 49.67 | $50.05 | 944500 |
| 2021-10-27 | 49.39 | $49.36 | 1.5M |
| 2021-10-26 | 49.26 | $49.44 | 1.7M |
| 2021-10-25 | 49.07 | $49.12 | 1.4M |
| 2021-10-22 | 48.93 | $49.53 | 1.8M |
| 2021-10-21 | 48.63 | $49.26 | 1.4M |
| 2021-10-20 | 48.34 | $49.04 | 704100 |
| 2021-10-19 | 48.05 | $48.52 | 1.6M |
| 2021-10-18 | 47.87 | $48.62 | 1.3M |
| 2021-10-15 | 47.61 | $48.65 | 1.5M |
| 2021-10-14 | 47.30 | $48.42 | 1.2M |
| 2021-10-13 | 46.99 | $48.01 | 1.4M |
| 2021-10-12 | 46.76 | $47.30 | 1.0M |
| 2021-10-11 | 46.70 | $47.31 | 870845 |
| 2021-10-08 | 46.65 | $47.63 | 1.9M |
| 2021-10-07 | 46.50 | $47.39 | 2.1M |
| 2021-10-06 | 46.40 | $46.98 | 1.4M |
| 2021-10-05 | 46.43 | $46.84 | 1.1M |
| 2021-10-04 | 46.53 | $46.97 | 1.7M |
| 2021-10-01 | 46.62 | $46.98 | 2.7M |
| 2021-09-30 | 46.75 | $46.58 | 2.0M |
| 2021-09-29 | 47.05 | $46.78 | 1.6M |
| 2021-09-28 | 47.37 | $46.62 | 2.6M |
| 2021-09-27 | 47.83 | $47.69 | 963800 |
| 2021-09-24 | 48.06 | $48.15 | 1.4M |
| 2021-09-23 | 48.21 | $48.80 | 1.1M |
| 2021-09-22 | 48.20 | $48.35 | 1.4M |
| 2021-09-21 | 48.34 | $48.23 | 1.7M |
| 2021-09-20 | 48.57 | $47.73 | 1.8M |
| 2021-09-17 | 49.01 | $48.40 | 2.1M |
| 2021-09-16 | 49.35 | $49.23 | 1.1M |
| 2021-09-15 | 49.50 | $49.29 | 1.4M |
| 2021-09-14 | 49.67 | $49.49 | 1.8M |
| 2021-09-13 | 49.83 | $49.43 | 1.3M |
| 2021-09-10 | 50.05 | $49.39 | 1.4M |
| 2021-09-09 | 50.32 | $49.65 | 4.5M |
| 2021-09-08 | 50.58 | $49.72 | 3.1M |
| 2021-09-07 | 50.87 | $50.37 | 932710 |
| 2021-09-03 | 51.02 | $50.74 | 657636 |
| 2021-09-02 | 51.08 | $50.94 | 756559 |
| 2021-09-01 | 51.09 | $50.98 | 823653 |
| 2021-08-31 | 51.08 | $50.84 | 1.0M |
| 2021-08-30 | 51.10 | $50.99 | 837695 |
| 2021-08-27 | 51.09 | $51.16 | 1.8M |
| 2021-08-26 | 51.01 | $50.57 | 1.5M |
| 2021-08-25 | 51.09 | $50.67 | 537600 |
| 2021-08-24 | 51.16 | $50.96 | 1.6M |
| 2021-08-23 | 51.14 | $51.07 | 807248 |
| 2021-08-20 | 51.08 | $50.82 | 873723 |
| 2021-08-19 | 51.07 | $50.63 | 1.3M |
| 2021-08-18 | 51.12 | $50.95 | 695227 |
| 2021-08-17 | 51.06 | $51.10 | 2.4M |
| 2021-08-16 | 50.94 | $51.15 | 963100 |
| 2021-08-13 | 50.77 | $51.04 | 1.2M |
| 2021-08-12 | 50.59 | $50.53 | 507018 |
| 2021-08-11 | 50.53 | $50.39 | 307900 |
| 2021-08-10 | 50.49 | $50.26 | 852418 |
| 2021-08-09 | 50.48 | $50.14 | 896843 |
| 2021-08-06 | 50.50 | $50.12 | 1.4M |
| 2021-08-05 | 50.52 | $50.57 | 378903 |
| 2021-08-04 | 50.40 | $50.45 | 511700 |
| 2021-08-03 | 50.28 | $50.68 | 617617 |
| 2021-08-02 | 50.06 | $50.44 | 962618 |
| 2021-07-30 | 49.85 | $50.24 | 1.2M |
| 2021-07-29 | 49.67 | $50.03 | 1.3M |
| 2021-07-28 | 49.50 | $49.76 | 650139 |
| 2021-07-27 | 49.38 | $49.56 | 845417 |
| 2021-07-26 | 49.30 | $49.55 | 506300 |
| 2021-07-23 | 49.21 | $49.59 | 696929 |
| 2021-07-22 | 49.08 | $49.08 | 566716 |
| 2021-07-21 | 49.08 | $49.39 | 716500 |
| 2021-07-20 | 48.99 | $48.83 | 1.1M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.30
2026-07-17
Close Price
$63.18
Vol: 319928
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.86
Average
51.68
Maximum
74.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.30 | $63.18 | 319928 |
| 2026-07-16 | 53.37 | $62.99 | 242838 |
| 2026-07-15 | 55.39 | $63.35 | 281700 |
| 2026-07-14 | 50.83 | $62.42 | 758920 |
| 2026-07-13 | 50.83 | $62.42 | 285015 |
| 2026-07-10 | 53.54 | $62.93 | 152800 |
| 2026-07-09 | 53.75 | $62.97 | 2.2M |
| 2026-07-08 | 53.18 | $62.84 | 399528 |
| 2026-07-07 | 56.09 | $63.41 | 232408 |
| 2026-07-06 | 57.61 | $63.70 | 274500 |
| 2026-07-02 | 59.08 | $63.98 | 548225 |
| 2026-07-01 | 53.06 | $62.50 | 246500 |
| 2026-06-30 | 54.87 | $62.85 | 271300 |
| 2026-06-29 | 56.99 | $63.25 | 253912 |
| 2026-06-26 | 53.36 | $62.40 | 327300 |
| 2026-06-25 | 55.45 | $62.80 | 344527 |
| 2026-06-24 | 52.77 | $62.19 | 316108 |
| 2026-06-23 | 49.39 | $61.48 | 259000 |
| 2026-06-22 | 48.25 | $61.25 | 229500 |
| 2026-06-18 | 48.61 | $61.33 | 237419 |
| 2026-06-17 | 49.32 | $61.49 | 309500 |
| 2026-06-16 | 51.25 | $61.93 | 246044 |
| 2026-06-15 | 50.19 | $61.68 | 572888 |
| 2026-06-12 | 54.88 | $62.72 | 364453 |
| 2026-06-11 | 55.78 | $62.91 | 533310 |
| 2026-06-10 | 47.94 | $61.08 | 431100 |
| 2026-06-09 | 49.54 | $61.43 | 668240 |
| 2026-06-08 | 47.15 | $60.93 | 627833 |
| 2026-06-05 | 47.49 | $61.01 | 289400 |
| 2026-06-04 | 51.24 | $61.86 | 447600 |
| 2026-06-03 | 46.73 | $60.90 | 337812 |
| 2026-06-02 | 50.72 | $61.76 | 504237 |
| 2026-06-01 | 51.84 | $61.99 | 605900 |
| 2026-05-29 | 57.89 | $63.13 | 664213 |
| 2026-05-28 | 56.71 | $62.85 | 720129 |
| 2026-05-27 | 57.92 | $63.07 | 465316 |
| 2026-05-26 | 57.13 | $62.87 | 275235 |
| 2026-05-22 | 56.23 | $62.64 | 353607 |
| 2026-05-21 | 57.27 | $62.85 | 453810 |
| 2026-05-20 | 55.21 | $62.30 | 514600 |
| 2026-05-19 | 52.48 | $61.61 | 497347 |
| 2026-05-18 | 53.70 | $61.88 | 837727 |
| 2026-05-15 | 50.68 | $61.13 | 308439 |
| 2026-05-14 | 53.55 | $61.78 | 413005 |
| 2026-05-13 | 53.48 | $61.76 | 273500 |
| 2026-05-12 | 52.43 | $61.48 | 193112 |
| 2026-05-11 | 52.59 | $61.52 | 1.6M |
| 2026-05-08 | 53.69 | $61.80 | 257700 |
| 2026-05-07 | 51.27 | $61.10 | 422100 |
| 2026-05-06 | 56.91 | $62.50 | 381330 |
| 2026-05-05 | 51.92 | $61.11 | 350700 |
| 2026-05-04 | 48.72 | $60.32 | 573239 |
| 2026-05-01 | 52.78 | $61.28 | 909137 |
| 2026-04-30 | 53.17 | $61.37 | 953100 |
| 2026-04-29 | 46.60 | $59.81 | 357500 |
| 2026-04-28 | 50.67 | $60.75 | 322325 |
| 2026-04-27 | 52.10 | $61.06 | 241100 |
| 2026-04-24 | 54.45 | $61.56 | 448904 |
| 2026-04-23 | 52.83 | $61.16 | 424435 |
| 2026-04-22 | 52.71 | $61.13 | 684700 |
| 2026-04-21 | 51.54 | $60.83 | 1.0M |
| 2026-04-20 | 59.22 | $62.49 | 344100 |
| 2026-04-17 | 59.05 | $62.44 | 453001 |
| 2026-04-16 | 54.08 | $61.11 | 292500 |
| 2026-04-15 | 56.63 | $61.63 | 344900 |
| 2026-04-14 | 57.78 | $61.86 | 385623 |
| 2026-04-13 | 55.55 | $61.26 | 588300 |
| 2026-04-10 | 53.37 | $60.70 | 1.9M |
| 2026-04-09 | 52.78 | $60.55 | 898705 |
| 2026-04-08 | 53.16 | $60.64 | 677024 |
| 2026-04-07 | 46.10 | $58.93 | 1.3M |
| 2026-04-06 | 47.65 | $59.32 | 1.5M |
| 2026-04-02 | 46.01 | $58.95 | 579900 |
| 2026-04-01 | 48.15 | $59.50 | 1.7M |
| 2026-03-31 | 45.11 | $58.81 | 1.5M |
| 2026-03-30 | 38.74 | $57.52 | 911644 |
| 2026-03-27 | 35.77 | $56.98 | 805300 |
| 2026-03-26 | 36.78 | $57.30 | 1.0M |
| 2026-03-25 | 39.75 | $58.20 | 887400 |
| 2026-03-24 | 34.86 | $57.32 | 839400 |
| 2026-03-23 | 35.19 | $57.43 | 3.0M |
| 2026-03-20 | 28.45 | $56.31 | 1.9M |
| 2026-03-19 | 31.92 | $57.54 | 1.1M |
| 2026-03-18 | 32.91 | $57.86 | 1.0M |
| 2026-03-17 | 38.93 | $59.54 | 710794 |
| 2026-03-16 | 38.68 | $59.50 | 687332 |
| 2026-03-13 | 33.56 | $58.72 | 814448 |
| 2026-03-12 | 35.89 | $59.36 | 765106 |
| 2026-03-11 | 38.82 | $60.09 | 1.1M |
| 2026-03-10 | 39.45 | $60.24 | 1.4M |
| 2026-03-09 | 42.82 | $61.01 | 1.7M |
| 2026-03-06 | 43.42 | $61.14 | 1.1M |
| 2026-03-05 | 42.90 | $61.05 | 1.3M |
| 2026-03-04 | 50.31 | $62.56 | 662734 |
| 2026-03-03 | 48.34 | $62.21 | 1.4M |
| 2026-03-02 | 56.75 | $63.59 | 707600 |
| 2026-02-27 | 69.06 | $65.08 | 585400 |
| 2026-02-26 | 67.00 | $64.63 | 745807 |
| 2026-02-25 | 69.13 | $64.85 | 300200 |
| 2026-02-24 | 69.01 | $64.82 | 409539 |
| 2026-02-23 | 66.79 | $64.31 | 510400 |
| 2026-02-20 | 67.42 | $64.38 | 521500 |
| 2026-02-19 | 66.47 | $64.16 | 355746 |
| 2026-02-18 | 67.31 | $64.26 | 500330 |
| 2026-02-17 | 68.80 | $64.44 | 496500 |
| 2026-02-13 | 66.24 | $63.79 | 385706 |
| 2026-02-12 | 64.85 | $63.46 | 517224 |
| 2026-02-11 | 63.90 | $63.24 | 356649 |
| 2026-02-10 | 65.34 | $63.43 | 564875 |
| 2026-02-09 | 65.49 | $63.45 | 421831 |
| 2026-02-06 | 64.11 | $63.09 | 392408 |
| 2026-02-05 | 60.55 | $62.24 | 534400 |
| 2026-02-04 | 62.13 | $62.47 | 610000 |
| 2026-02-03 | 59.61 | $61.89 | 953400 |
| 2026-02-02 | 62.05 | $62.25 | 632600 |
| 2026-01-30 | 58.90 | $61.54 | 534120 |
| 2026-01-29 | 63.71 | $62.22 | 529297 |
| 2026-01-28 | 58.12 | $61.05 | 759400 |
| 2026-01-27 | 71.78 | $62.57 | 571400 |
| 2026-01-26 | 64.60 | $61.19 | 402700 |
| 2026-01-23 | 62.50 | $60.87 | 582529 |
| 2026-01-22 | 60.55 | $60.59 | 439328 |
| 2026-01-21 | 59.85 | $60.49 | 735500 |
| 2026-01-20 | 57.46 | $60.16 | 463000 |
| 2026-01-16 | 61.12 | $60.51 | 410400 |
| 2026-01-15 | 61.23 | $60.52 | 613002 |
| 2026-01-14 | 64.98 | $60.87 | 404130 |
| 2026-01-13 | 60.37 | $60.17 | 277942 |
| 2026-01-12 | 65.77 | $60.63 | 387722 |
| 2026-01-09 | 65.45 | $60.58 | 277623 |
| 2026-01-08 | 63.03 | $60.21 | 302140 |
| 2026-01-07 | 64.18 | $60.31 | 376300 |
| 2026-01-06 | 66.99 | $60.55 | 967531 |
| 2026-01-05 | 66.29 | $60.43 | 672648 |
| 2026-01-02 | 65.77 | $60.34 | 836414 |
| 2025-12-31 | 63.53 | $59.96 | 455900 |
| 2025-12-30 | 65.79 | $60.17 | 268100 |
| 2025-12-29 | 67.76 | $60.35 | 425300 |
| 2025-12-26 | 69.85 | $60.54 | 371624 |
| 2025-12-24 | 69.81 | $60.53 | 159725 |
| 2025-12-23 | 69.22 | $60.40 | 245400 |
| 2025-12-22 | 67.01 | $59.93 | 142000 |
| 2025-12-19 | 65.19 | $59.57 | 526100 |
| 2025-12-18 | 64.68 | $59.47 | 534210 |
| 2025-12-17 | 61.27 | $58.84 | 462740 |
| 2025-12-16 | 62.92 | $59.02 | 325118 |
| 2025-12-15 | 63.28 | $59.06 | 489208 |
| 2025-12-12 | 59.48 | $58.37 | 480628 |
| 2025-12-11 | 60.51 | $58.49 | 587942 |
| 2025-12-10 | 59.90 | $58.38 | 1.9M |
| 2025-12-09 | 55.85 | $57.69 | 355300 |
| 2025-12-08 | 56.40 | $57.76 | 275412 |
| 2025-12-05 | 58.51 | $58.03 | 425400 |
| 2025-12-04 | 57.85 | $57.91 | 425900 |
| 2025-12-03 | 59.04 | $58.07 | 601500 |
| 2025-12-02 | 58.38 | $57.94 | 411400 |
| 2025-12-01 | 55.64 | $57.42 | 441700 |
| 2025-11-28 | 58.45 | $57.82 | 256800 |
| 2025-11-26 | 57.06 | $57.55 | 233235 |
| 2025-11-25 | 55.54 | $57.26 | 625805 |
| 2025-11-24 | 50.55 | $56.39 | 503700 |
| 2025-11-21 | 52.48 | $56.69 | 719600 |
| 2025-11-20 | 45.96 | $55.69 | 984100 |
| 2025-11-19 | 50.36 | $56.36 | 709900 |
| 2025-11-18 | 51.91 | $56.58 | 689500 |
| 2025-11-17 | 53.55 | $56.81 | 373512 |
| 2025-11-14 | 59.26 | $57.55 | 787200 |
| 2025-11-13 | 61.80 | $57.85 | 351000 |
| 2025-11-12 | 63.62 | $58.06 | 483307 |
| 2025-11-11 | 61.63 | $57.67 | 293700 |
| 2025-11-10 | 53.54 | $56.36 | 544613 |
| 2025-11-07 | 48.67 | $55.74 | 338300 |
| 2025-11-06 | 43.99 | $55.22 | 1.1M |
| 2025-11-05 | 45.35 | $55.40 | 292756 |
| 2025-11-04 | 42.14 | $55.06 | 548200 |
| 2025-11-03 | 42.56 | $55.12 | 253000 |
| 2025-10-31 | 44.23 | $55.36 | 296137 |
| 2025-10-30 | 45.94 | $55.60 | 210120 |
| 2025-10-29 | 46.37 | $55.66 | 308600 |
| 2025-10-28 | 50.12 | $56.17 | 235347 |
| 2025-10-27 | 56.71 | $56.94 | 181700 |
| 2025-10-24 | 58.42 | $57.12 | 186800 |
| 2025-10-23 | 58.89 | $57.17 | 117900 |
| 2025-10-22 | 58.70 | $57.14 | 297226 |
| 2025-10-21 | 58.52 | $57.11 | 280000 |
| 2025-10-20 | 63.53 | $57.68 | 274000 |
| 2025-10-17 | 64.45 | $57.78 | 419617 |
| 2025-10-16 | 62.86 | $57.47 | 454600 |
| 2025-10-15 | 58.12 | $56.64 | 431319 |
| 2025-10-14 | 56.13 | $56.33 | 696300 |
| 2025-10-13 | 54.47 | $56.08 | 141100 |
| 2025-10-10 | 54.63 | $56.10 | 365213 |
| 2025-10-09 | 56.64 | $56.36 | 247000 |
| 2025-10-08 | 60.47 | $56.83 | 338900 |
| 2025-10-07 | 58.90 | $56.55 | 178800 |
| 2025-10-06 | 60.28 | $56.72 | 233700 |
| 2025-10-03 | 59.97 | $56.66 | 588659 |
| 2025-10-02 | 57.79 | $56.25 | 254048 |
| 2025-10-01 | 56.08 | $55.94 | 628000 |
| 2025-09-30 | 51.89 | $55.24 | 549432 |
| 2025-09-29 | 47.33 | $54.57 | 652000 |
| 2025-09-26 | 45.03 | $54.26 | 543409 |
| 2025-09-25 | 41.93 | $53.86 | 590438 |
| 2025-09-24 | 45.93 | $54.51 | 367211 |
| 2025-09-23 | 51.13 | $55.24 | 371713 |
| 2025-09-22 | 53.75 | $55.57 | 180508 |
| 2025-09-19 | 51.54 | $55.26 | 194823 |
| 2025-09-18 | 51.18 | $55.21 | 256600 |
| 2025-09-17 | 51.76 | $55.29 | 319139 |
| 2025-09-16 | 53.12 | $55.48 | 362930 |
| 2025-09-15 | 53.68 | $55.56 | 158335 |
| 2025-09-12 | 54.30 | $55.65 | 342647 |
| 2025-09-11 | 57.58 | $56.12 | 237000 |
| 2025-09-10 | 54.82 | $55.62 | 252608 |
| 2025-09-09 | 57.67 | $56.02 | 308300 |
| 2025-09-08 | 59.96 | $56.33 | 657736 |
| 2025-09-05 | 59.57 | $56.25 | 372434 |
| 2025-09-04 | 56.84 | $55.71 | 438014 |
| 2025-09-03 | 53.36 | $55.08 | 317700 |
| 2025-09-02 | 50.91 | $54.67 | 311800 |
| 2025-08-29 | 55.36 | $55.33 | 241800 |
| 2025-08-28 | 55.36 | $55.33 | 293900 |
| 2025-08-27 | 54.87 | $55.24 | 184544 |
| 2025-08-26 | 54.19 | $55.11 | 233600 |
| 2025-08-25 | 53.47 | $54.97 | 166700 |
| 2025-08-22 | 57.58 | $55.64 | 274000 |
| 2025-08-21 | 54.07 | $54.94 | 131200 |
| 2025-08-20 | 57.84 | $55.52 | 278700 |
| 2025-08-19 | 54.63 | $54.90 | 563934 |
| 2025-08-18 | 51.52 | $54.35 | 212922 |
| 2025-08-15 | 52.45 | $54.50 | 180600 |
| 2025-08-14 | 50.17 | $54.10 | 174809 |
| 2025-08-13 | 50.75 | $54.20 | 164027 |
| 2025-08-12 | 48.55 | $53.81 | 241760 |
| 2025-08-11 | 44.89 | $53.20 | 264134 |
| 2025-08-08 | 46.97 | $53.60 | 222808 |
| 2025-08-07 | 47.39 | $53.68 | 506100 |
| 2025-08-06 | 43.19 | $52.98 | 699130 |
| 2025-08-05 | 45.66 | $53.48 | 954322 |
| 2025-08-04 | 44.64 | $53.31 | 1.6M |
| 2025-08-01 | 38.99 | $52.43 | 2.9M |
| 2025-07-31 | 40.28 | $52.72 | 591144 |
| 2025-07-30 | 43.88 | $53.48 | 552238 |
| 2025-07-29 | 47.27 | $54.12 | 298231 |
| 2025-07-28 | 47.48 | $54.16 | 753900 |
| 2025-07-25 | 53.30 | $55.16 | 222931 |
| 2025-07-24 | 53.08 | $55.12 | 862300 |
| 2025-07-23 | 60.32 | $56.20 | 397200 |
| 2025-07-22 | 53.39 | $54.96 | 223001 |
| 2025-07-21 | 50.40 | $54.51 | 609132 |
| 2025-07-18 | 50.20 | $54.48 | 295400 |
| 2025-07-17 | 49.42 | $54.36 | 292400 |
| 2025-07-16 | 50.61 | $54.55 | 940304 |
| 2025-07-15 | 48.29 | $54.18 | 327500 |
| 2025-07-14 | 51.59 | $54.71 | 196400 |
| 2025-07-11 | 51.53 | $54.70 | 629015 |
| 2025-07-10 | 56.46 | $55.45 | 293810 |
| 2025-07-09 | 55.55 | $55.28 | 179740 |
| 2025-07-08 | 53.01 | $54.82 | 242745 |
| 2025-07-07 | 51.34 | $54.53 | 240100 |
| 2025-07-03 | 53.64 | $54.90 | 529114 |
| 2025-07-02 | 56.03 | $55.27 | 224049 |
| 2025-07-01 | 54.53 | $54.98 | 228300 |
| 2025-06-30 | 53.64 | $54.81 | 294027 |
| 2025-06-27 | 52.71 | $54.63 | 334000 |
| 2025-06-26 | 50.79 | $54.26 | 361700 |
| 2025-06-25 | 48.03 | $53.75 | 373200 |
| 2025-06-24 | 51.08 | $54.32 | 443800 |
| 2025-06-23 | 46.18 | $53.46 | 587163 |
| 2025-06-20 | 41.11 | $52.68 | 637223 |
| 2025-06-18 | 43.99 | $53.25 | 264400 |
| 2025-06-17 | 44.88 | $53.42 | 385866 |
| 2025-06-16 | 46.73 | $53.77 | 459000 |
| 2025-06-13 | 55.78 | $55.22 | 312327 |
| 2025-06-12 | 64.35 | $56.27 | 328500 |
| 2025-06-11 | 59.63 | $55.43 | 676904 |
| 2025-06-10 | 61.85 | $55.67 | 356800 |
| 2025-06-09 | 61.57 | $55.62 | 524548 |
| 2025-06-06 | 61.75 | $55.64 | 159102 |
| 2025-06-05 | 60.85 | $55.47 | 449917 |
| 2025-06-04 | 61.58 | $55.56 | 182311 |
| 2025-06-03 | 58.84 | $55.03 | 312000 |
| 2025-06-02 | 62.94 | $55.54 | 711216 |
| 2025-05-30 | 61.12 | $55.18 | 687200 |
| 2025-05-29 | 59.66 | $54.90 | 556664 |
| 2025-05-28 | 58.16 | $54.62 | 2.0M |
| 2025-05-27 | 62.74 | $55.20 | 359549 |
| 2025-05-23 | 61.90 | $55.03 | 375900 |
| 2025-05-22 | 60.62 | $54.77 | 487600 |
| 2025-05-21 | 62.70 | $55.04 | 417300 |
| 2025-05-20 | 63.70 | $55.17 | 183143 |
| 2025-05-19 | 63.06 | $55.02 | 277000 |
| 2025-05-16 | 60.33 | $54.41 | 332141 |
| 2025-05-15 | 58.47 | $54.02 | 365700 |
| 2025-05-14 | 52.63 | $52.94 | 269300 |
| 2025-05-13 | 54.31 | $53.19 | 560900 |
| 2025-05-12 | 56.64 | $53.53 | 480914 |
| 2025-05-09 | 56.99 | $53.58 | 503911 |
| 2025-05-08 | 56.99 | $53.58 | 206831 |
| 2025-05-07 | 60.77 | $54.15 | 416328 |
| 2025-05-06 | 62.07 | $54.34 | 430600 |
| 2025-05-05 | 64.14 | $54.64 | 317417 |
| 2025-05-02 | 63.48 | $54.47 | 540243 |
| 2025-05-01 | 59.57 | $53.52 | 734800 |
| 2025-04-30 | 61.82 | $53.86 | 445200 |
| 2025-04-29 | 61.04 | $53.67 | 271705 |
| 2025-04-28 | 61.29 | $53.71 | 332837 |
| 2025-04-25 | 58.58 | $53.04 | 344047 |
| 2025-04-24 | 58.25 | $52.96 | 258731 |
| 2025-04-23 | 55.13 | $52.23 | 850300 |
| 2025-04-22 | 56.33 | $52.45 | 556321 |
| 2025-04-21 | 53.58 | $51.82 | 509125 |
| 2025-04-17 | 54.25 | $51.95 | 353400 |
| 2025-04-16 | 51.30 | $51.29 | 331839 |
| 2025-04-15 | 52.07 | $51.45 | 281008 |
| 2025-04-14 | 50.98 | $51.20 | 410601 |
| 2025-04-11 | 50.33 | $51.05 | 349600 |
| 2025-04-10 | 44.02 | $49.70 | 647300 |
| 2025-04-09 | 44.06 | $49.71 | 1.1M |
| 2025-04-08 | 28.25 | $47.12 | 818800 |
| 2025-04-07 | 27.65 | $47.04 | 2.9M |
| 2025-04-04 | 31.82 | $48.36 | 904432 |
| 2025-04-03 | 47.57 | $51.41 | 532800 |
| 2025-04-02 | 48.16 | $51.49 | 630119 |
| 2025-04-01 | 50.17 | $51.76 | 413200 |
| 2025-03-31 | 50.39 | $51.79 | 479800 |
| 2025-03-28 | 55.79 | $52.48 | 175800 |
| 2025-03-27 | 56.70 | $52.59 | 235849 |
| 2025-03-26 | 55.82 | $52.45 | 222631 |
| 2025-03-25 | 60.23 | $52.98 | 218538 |
| 2025-03-24 | 59.77 | $52.90 | 194200 |
| 2025-03-21 | 61.10 | $53.06 | 279926 |
| 2025-03-20 | 62.92 | $53.28 | 287500 |
| 2025-03-19 | 62.73 | $53.24 | 610500 |
| 2025-03-18 | 64.23 | $53.43 | 472207 |
| 2025-03-17 | 63.80 | $53.33 | 271750 |
| 2025-03-14 | 60.43 | $52.59 | 753600 |
| 2025-03-13 | 58.17 | $52.14 | 603800 |
| 2025-03-12 | 60.12 | $52.41 | 892009 |
| 2025-03-11 | 57.41 | $51.87 | 695800 |
| 2025-03-10 | 63.07 | $52.62 | 754337 |
| 2025-03-07 | 71.16 | $53.53 | 594931 |
| 2025-03-06 | 67.01 | $52.59 | 1.1M |
| 2025-03-05 | 69.75 | $52.86 | 484500 |
| 2025-03-04 | 69.09 | $52.71 | 734529 |
| 2025-03-03 | 67.21 | $52.30 | 524633 |
| 2025-02-28 | 64.35 | $51.73 | 414143 |
| 2025-02-27 | 62.14 | $51.33 | 191123 |
| 2025-02-26 | 69.25 | $52.03 | 429100 |
| 2025-02-25 | 68.97 | $51.97 | 335601 |
| 2025-02-24 | 66.84 | $51.54 | 422931 |
| 2025-02-21 | 67.66 | $51.62 | 199209 |
| 2025-02-20 | 66.03 | $51.29 | 161013 |
| 2025-02-19 | 63.77 | $50.86 | 433600 |
| 2025-02-18 | 68.29 | $51.31 | 352900 |
| 2025-02-14 | 69.32 | $51.41 | 184352 |
| 2025-02-13 | 69.28 | $51.40 | 743926 |
| 2025-02-12 | 63.35 | $50.22 | 247815 |
| 2025-02-11 | 62.35 | $50.05 | 147400 |
| 2025-02-10 | 61.47 | $49.90 | 355934 |
| 2025-02-07 | 59.63 | $49.59 | 299600 |
| 2025-02-06 | 63.15 | $49.97 | 255900 |
| 2025-02-05 | 65.47 | $50.21 | 378242 |
| 2025-02-04 | 61.56 | $49.51 | 351800 |
| 2025-02-03 | 59.89 | $49.24 | 451400 |
| 2025-01-31 | 63.07 | $49.57 | 585122 |
| 2025-01-30 | 67.72 | $50.02 | 303647 |
| 2025-01-29 | 65.40 | $49.59 | 213600 |
| 2025-01-28 | 66.67 | $49.71 | 317800 |
| 2025-01-27 | 68.03 | $49.84 | 336446 |
| 2025-01-24 | 62.37 | $48.83 | 185600 |
| 2025-01-23 | 62.12 | $48.79 | 259100 |
| 2025-01-22 | 59.89 | $48.44 | 294200 |
| 2025-01-21 | 59.30 | $48.35 | 489627 |
| 2025-01-17 | 50.24 | $47.17 | 487400 |
| 2025-01-16 | 49.70 | $47.11 | 268061 |
| 2025-01-15 | 44.86 | $46.60 | 842625 |
| 2025-01-14 | 42.06 | $46.33 | 196121 |
| 2025-01-13 | 40.24 | $46.16 | 478200 |
| 2025-01-10 | 42.08 | $46.41 | 242800 |
| 2025-01-08 | 46.90 | $47.00 | 925710 |
| 2025-01-07 | 45.60 | $46.87 | 331700 |
| 2025-01-06 | 41.95 | $46.52 | 428350 |
| 2025-01-03 | 39.07 | $46.26 | 331746 |
| 2025-01-02 | 34.17 | $45.85 | 513600 |
| 2024-12-31 | 34.89 | $45.96 | 553900 |
| 2024-12-30 | 36.47 | $46.20 | 276200 |
| 2024-12-27 | 37.41 | $46.34 | 205233 |
| 2024-12-26 | 39.33 | $46.62 | 532582 |
| 2024-12-24 | 37.70 | $46.47 | 520923 |
| 2024-12-23 | 35.84 | $46.30 | 301900 |
| 2024-12-20 | 31.51 | $45.92 | 633400 |
| 2024-12-19 | 29.23 | $45.73 | 992517 |
| 2024-12-18 | 30.39 | $45.96 | 293509 |
| 2024-12-17 | 38.46 | $47.24 | 566007 |
| 2024-12-16 | 36.58 | $47.09 | 576800 |
| 2024-12-13 | 37.23 | $47.18 | 168044 |
| 2024-12-12 | 37.44 | $47.21 | 249100 |
| 2024-12-11 | 40.78 | $47.67 | 254100 |
| 2024-12-10 | 38.04 | $47.43 | 174237 |
| 2024-12-09 | 43.27 | $48.09 | 1.3M |
| 2024-12-06 | 44.68 | $48.25 | 213300 |
| 2024-12-05 | 43.92 | $48.18 | 312308 |
| 2024-12-04 | 41.51 | $47.96 | 137420 |
| 2024-12-03 | 41.74 | $47.99 | 313000 |
| 2024-12-02 | 42.12 | $48.04 | 415622 |
| 2024-11-29 | 43.22 | $48.19 | 153400 |
| 2024-11-27 | 37.08 | $47.60 | 210107 |
| 2024-11-26 | 32.88 | $47.24 | 401134 |
| 2024-11-25 | 33.89 | $47.41 | 252200 |
| 2024-11-22 | 32.37 | $47.28 | 235400 |
| 2024-11-21 | 31.34 | $47.19 | 224336 |
| 2024-11-20 | 31.34 | $47.19 | 271600 |
| 2024-11-19 | 31.38 | $47.20 | 457505 |
| 2024-11-18 | 32.58 | $47.45 | 222339 |
| 2024-11-15 | 29.74 | $47.17 | 194473 |
| 2024-11-14 | 31.02 | $47.46 | 431920 |
| 2024-11-13 | 31.56 | $47.58 | 391343 |
| 2024-11-12 | 32.68 | $47.83 | 278200 |
| 2024-11-11 | 36.67 | $48.64 | 288600 |
| 2024-11-08 | 37.26 | $48.75 | 311310 |
| 2024-11-07 | 41.01 | $49.41 | 234337 |
| 2024-11-06 | 36.31 | $48.90 | 1.2M |
| 2024-11-05 | 41.55 | $49.75 | 183935 |
| 2024-11-04 | 41.46 | $49.74 | 128500 |
| 2024-11-01 | 40.82 | $49.67 | 142400 |
| 2024-10-31 | 37.89 | $49.35 | 254300 |
| 2024-10-30 | 40.45 | $49.78 | 786446 |
| 2024-10-29 | 43.92 | $50.31 | 226930 |
| 2024-10-28 | 50.89 | $51.20 | 241826 |
| 2024-10-25 | 45.85 | $50.65 | 458100 |
| 2024-10-24 | 46.93 | $50.78 | 962100 |
| 2024-10-23 | 44.93 | $50.57 | 456800 |
| 2024-10-22 | 45.79 | $50.68 | 1.1M |
| 2024-10-21 | 48.68 | $51.04 | 190305 |
| 2024-10-18 | 52.81 | $51.51 | 119837 |
| 2024-10-17 | 50.34 | $51.22 | 968927 |
| 2024-10-16 | 48.85 | $51.05 | 218800 |
| 2024-10-15 | 49.10 | $51.08 | 334500 |
| 2024-10-14 | 53.37 | $51.58 | 221221 |
| 2024-10-11 | 52.50 | $51.47 | 230131 |
| 2024-10-10 | 48.82 | $51.02 | 1.3M |
| 2024-10-09 | 49.06 | $51.05 | 195915 |
| 2024-10-08 | 45.84 | $50.67 | 119400 |
| 2024-10-07 | 45.84 | $50.67 | 158450 |
| 2024-10-04 | 47.63 | $50.92 | 137500 |
| 2024-10-03 | 47.91 | $50.96 | 540900 |
| 2024-10-02 | 52.77 | $51.61 | 349735 |
| 2024-10-01 | 54.63 | $51.84 | 644900 |
| 2024-09-30 | 56.78 | $52.10 | 1.0M |
| 2024-09-27 | 60.06 | $52.48 | 130703 |
| 2024-09-26 | 59.18 | $52.33 | 329594 |
| 2024-09-25 | 54.45 | $51.59 | 164643 |
| 2024-09-24 | 54.77 | $51.63 | 292800 |
| 2024-09-23 | 50.78 | $51.06 | 255101 |
| 2024-09-20 | 47.71 | $50.66 | 342000 |
| 2024-09-19 | 54.59 | $51.51 | 186000 |
| 2024-09-18 | 51.87 | $51.16 | 274209 |
| 2024-09-17 | 53.98 | $51.40 | 159929 |
| 2024-09-16 | 55.59 | $51.58 | 165752 |
| 2024-09-13 | 54.22 | $51.39 | 621600 |
| 2024-09-12 | 51.85 | $51.07 | 197500 |
| 2024-09-11 | 49.03 | $50.71 | 339820 |
| 2024-09-10 | 53.14 | $51.21 | 246100 |
| 2024-09-09 | 51.99 | $51.06 | 232600 |
| 2024-09-06 | 51.69 | $51.02 | 573513 |
| 2024-09-05 | 54.94 | $51.42 | 333349 |
| 2024-09-04 | 58.62 | $51.84 | 310399 |
| 2024-09-03 | 61.22 | $52.12 | 736824 |
| 2024-08-30 | 68.77 | $52.85 | 200862 |
| 2024-08-29 | 68.41 | $52.78 | 226524 |
| 2024-08-28 | 68.07 | $52.71 | 148410 |
| 2024-08-27 | 67.98 | $52.69 | 162046 |
| 2024-08-26 | 67.33 | $52.55 | 158543 |
| 2024-08-23 | 67.15 | $52.51 | 343500 |
| 2024-08-22 | 62.83 | $51.62 | 316500 |
| 2024-08-21 | 65.88 | $51.95 | 320402 |
| 2024-08-20 | 64.49 | $51.67 | 138908 |
| 2024-08-19 | 62.90 | $51.36 | 163000 |
| 2024-08-16 | 59.58 | $50.76 | 139000 |
| 2024-08-15 | 57.08 | $50.35 | 245100 |
| 2024-08-14 | 58.33 | $50.50 | 277835 |
| 2024-08-13 | 54.88 | $49.95 | 334100 |
| 2024-08-12 | 51.85 | $49.51 | 170934 |
| 2024-08-09 | 53.88 | $49.77 | 189945 |
| 2024-08-08 | 51.88 | $49.48 | 265300 |
| 2024-08-07 | 50.18 | $49.24 | 740600 |
| 2024-08-06 | 48.08 | $48.95 | 676200 |
| 2024-08-05 | 46.98 | $48.80 | 952810 |
| 2024-08-02 | 56.08 | $50.01 | 573700 |
| 2024-08-01 | 56.86 | $50.10 | 816400 |
| 2024-07-31 | 59.65 | $50.42 | 416600 |
| 2024-07-30 | 57.61 | $50.09 | 214600 |
| 2024-07-29 | 55.20 | $49.72 | 208300 |
| 2024-07-26 | 58.09 | $50.06 | 394800 |
| 2024-07-25 | 53.83 | $49.43 | 336200 |
| 2024-07-24 | 54.58 | $49.52 | 580544 |
| 2024-07-23 | 54.25 | $49.47 | 276914 |
| 2024-07-22 | 58.36 | $49.97 | 334600 |
| 2024-07-19 | 54.49 | $49.38 | 220700 |
| 2024-07-18 | 56.52 | $49.62 | 371835 |
| 2024-07-17 | 62.01 | $50.22 | 171100 |
| 2024-07-16 | 57.65 | $49.55 | 235642 |
| 2024-07-15 | 55.93 | $49.31 | 121511 |
| 2024-07-12 | 60.40 | $49.77 | 204215 |
| 2024-07-11 | 57.07 | $49.30 | 231727 |
| 2024-07-10 | 54.68 | $48.99 | 234200 |
| 2024-07-09 | 51.36 | $48.59 | 588000 |
| 2024-07-08 | 50.84 | $48.53 | 178309 |
| 2024-07-05 | 51.79 | $48.64 | 349900 |
| 2024-07-03 | 49.25 | $48.33 | 283703 |
| 2024-07-02 | 46.93 | $48.06 | 252700 |
| 2024-07-01 | 47.39 | $48.12 | 383600 |
| 2024-06-28 | 48.06 | $48.21 | 217500 |
| 2024-06-27 | 48.85 | $48.32 | 224204 |
| 2024-06-26 | 48.85 | $48.32 | 134444 |
| 2024-06-25 | 53.28 | $48.93 | 177444 |
| 2024-06-24 | 54.04 | $49.03 | 157400 |
| 2024-06-21 | 51.12 | $48.59 | 245814 |
| 2024-06-20 | 55.46 | $49.16 | 301325 |
| 2024-06-18 | 56.50 | $49.29 | 253900 |
| 2024-06-17 | 53.64 | $48.84 | 346200 |
| 2024-06-14 | 53.19 | $48.77 | 305911 |
| 2024-06-13 | 54.49 | $48.95 | 376221 |
| 2024-06-12 | 55.14 | $49.04 | 324700 |
| 2024-06-11 | 51.84 | $48.49 | 230400 |
| 2024-06-10 | 63.25 | $49.91 | 221400 |
| 2024-06-07 | 66.17 | $50.21 | 318800 |
| 2024-06-06 | 70.50 | $50.63 | 792100 |
| 2024-06-05 | 68.49 | $50.20 | 371138 |
| 2024-06-04 | 67.06 | $49.91 | 268258 |
| 2024-06-03 | 63.94 | $49.33 | 448200 |
| 2024-05-31 | 62.96 | $49.16 | 337510 |
| 2024-05-30 | 59.39 | $48.58 | 308638 |
| 2024-05-29 | 53.02 | $47.72 | 196317 |
| 2024-05-28 | 55.93 | $48.02 | 140635 |
| 2024-05-24 | 59.00 | $48.32 | 71200 |
| 2024-05-23 | 58.13 | $48.20 | 135400 |
| 2024-05-22 | 59.23 | $48.31 | 150530 |
| 2024-05-21 | 63.71 | $48.74 | 214500 |
| 2024-05-20 | 65.91 | $48.94 | 432700 |
| 2024-05-17 | 66.24 | $48.97 | 166500 |
| 2024-05-16 | 65.43 | $48.82 | 731041 |
| 2024-05-15 | 65.16 | $48.77 | 249100 |
| 2024-05-14 | 62.06 | $48.21 | 202000 |
| 2024-05-13 | 58.95 | $47.71 | 493000 |
| 2024-05-10 | 61.14 | $47.94 | 250700 |
| 2024-05-09 | 59.14 | $47.62 | 539200 |
| 2024-05-08 | 56.19 | $47.18 | 323300 |
| 2024-05-07 | 53.89 | $46.86 | 726037 |
| 2024-05-06 | 50.08 | $46.37 | 159100 |
| 2024-05-03 | 48.94 | $46.23 | 296300 |
| 2024-05-02 | 44.26 | $45.69 | 625100 |
| 2024-05-01 | 40.00 | $45.25 | 534843 |
| 2024-04-30 | 40.74 | $45.36 | 364818 |
| 2024-04-29 | 46.03 | $46.08 | 439414 |
| 2024-04-26 | 44.70 | $45.94 | 280137 |
| 2024-04-25 | 42.99 | $45.76 | 659000 |
| 2024-04-24 | 45.28 | $46.07 | 917437 |
| 2024-04-23 | 48.20 | $46.44 | 418426 |
| 2024-04-22 | 44.63 | $46.05 | 555019 |
| 2024-04-19 | 41.17 | $45.70 | 3.0M |
| 2024-04-18 | 35.49 | $45.18 | 420220 |
| 2024-04-17 | 36.65 | $45.36 | 598815 |
| 2024-04-16 | 34.14 | $45.14 | 799722 |
| 2024-04-15 | 37.20 | $45.62 | 777541 |
| 2024-04-12 | 36.63 | $45.57 | 806458 |
| 2024-04-11 | 41.98 | $46.32 | 630245 |
| 2024-04-10 | 38.93 | $46.05 | 609200 |
| 2024-04-09 | 44.15 | $46.69 | 563222 |
| 2024-04-08 | 43.25 | $46.61 | 811800 |
| 2024-04-05 | 43.14 | $46.60 | 940145 |
| 2024-04-04 | 45.38 | $46.87 | 693900 |
| 2024-04-03 | 46.05 | $46.95 | 609200 |
| 2024-04-02 | 44.38 | $46.78 | 486749 |
| 2024-04-01 | 49.99 | $47.43 | 641047 |
| 2024-03-28 | 51.61 | $47.60 | 449900 |
| 2024-03-27 | 49.60 | $47.38 | 640000 |
| 2024-03-26 | 47.44 | $47.15 | 452618 |
| 2024-03-25 | 48.47 | $47.27 | 884735 |
| 2024-03-22 | 49.58 | $47.40 | 1.0M |
| 2024-03-21 | 51.03 | $47.57 | 913637 |
| 2024-03-20 | 54.99 | $48.01 | 729702 |
| 2024-03-19 | 50.79 | $47.50 | 637138 |
| 2024-03-18 | 52.52 | $47.69 | 878300 |
| 2024-03-15 | 58.20 | $48.26 | 964242 |
| 2024-03-14 | 59.05 | $48.34 | 701300 |
| 2024-03-13 | 63.33 | $48.73 | 780024 |
| 2024-03-12 | 63.33 | $48.73 | 1.2M |
| 2024-03-11 | 61.59 | $48.46 | 1.0M |
| 2024-03-08 | 59.99 | $48.22 | 793146 |
| 2024-03-07 | 58.04 | $47.94 | 2.8M |
| 2024-03-06 | 53.78 | $47.38 | 1.2M |
| 2024-03-05 | 49.61 | $46.90 | 593545 |
| 2024-03-04 | 49.52 | $46.89 | 571800 |
| 2024-03-01 | 51.26 | $47.09 | 899606 |
| 2024-02-29 | 48.95 | $46.82 | 558100 |
| 2024-02-28 | 50.81 | $47.04 | 231400 |
| 2024-02-27 | 52.18 | $47.20 | 262202 |
| 2024-02-26 | 51.56 | $47.12 | 283830 |
| 2024-02-23 | 53.80 | $47.39 | 252910 |
| 2024-02-22 | 51.81 | $47.12 | 603900 |
| 2024-02-21 | 53.51 | $47.33 | 612417 |
| 2024-02-20 | 52.74 | $47.22 | 831509 |
| 2024-02-16 | 48.70 | $46.67 | 754600 |
| 2024-02-15 | 49.21 | $46.74 | 437100 |
| 2024-02-14 | 45.74 | $46.29 | 460444 |
| 2024-02-13 | 40.05 | $45.63 | 704634 |
| 2024-02-12 | 46.43 | $46.54 | 354400 |
| 2024-02-09 | 44.97 | $46.38 | 269800 |
| 2024-02-08 | 45.79 | $46.49 | 363700 |
| 2024-02-07 | 47.89 | $46.77 | 422100 |
| 2024-02-06 | 51.34 | $47.20 | 435135 |
| 2024-02-05 | 51.26 | $47.19 | 572500 |
| 2024-02-02 | 52.37 | $47.33 | 471500 |
| 2024-02-01 | 56.79 | $47.86 | 586400 |
| 2024-01-31 | 54.38 | $47.51 | 878100 |
| 2024-01-30 | 60.53 | $48.18 | 326100 |
| 2024-01-29 | 61.42 | $48.27 | 535200 |
| 2024-01-26 | 58.53 | $47.82 | 439200 |
| 2024-01-25 | 52.70 | $47.04 | 641620 |
| 2024-01-24 | 51.11 | $46.85 | 496500 |
| 2024-01-23 | 48.34 | $46.53 | 572100 |
| 2024-01-22 | 52.79 | $47.03 | 1.3M |
| 2024-01-19 | 50.45 | $46.76 | 602211 |
| 2024-01-18 | 51.62 | $46.89 | 755000 |
| 2024-01-17 | 50.61 | $46.77 | 690600 |
| 2024-01-16 | 54.86 | $47.24 | 288100 |
| 2024-01-12 | 61.53 | $47.88 | 255143 |
| 2024-01-11 | 60.16 | $47.69 | 380900 |
| 2024-01-10 | 62.96 | $47.94 | 260802 |
| 2024-01-09 | 62.29 | $47.84 | 227288 |
| 2024-01-08 | 67.35 | $48.28 | 364531 |
| 2024-01-05 | 63.66 | $47.70 | 289500 |
| 2024-01-04 | 65.73 | $47.87 | 424700 |
| 2024-01-03 | 65.29 | $47.80 | 597800 |
| 2024-01-02 | 67.05 | $47.95 | 844243 |
| 2023-12-29 | 70.93 | $48.27 | 609200 |
| 2023-12-28 | 68.72 | $47.86 | 452100 |
| 2023-12-27 | 71.35 | $48.07 | 473400 |
| 2023-12-26 | 69.39 | $47.70 | 541600 |
| 2023-12-22 | 67.99 | $47.45 | 315312 |
| 2023-12-21 | 67.65 | $47.39 | 340708 |
| 2023-12-20 | 63.49 | $46.71 | 484200 |
| 2023-12-19 | 71.16 | $47.31 | 333347 |
| 2023-12-18 | 69.15 | $46.97 | 374618 |
| 2023-12-15 | 68.16 | $46.81 | 597444 |
| 2023-12-14 | 73.33 | $47.18 | 592900 |
| 2023-12-13 | 72.36 | $47.00 | 612100 |
| 2023-12-12 | 69.04 | $46.44 | 346000 |
| 2023-12-11 | 66.80 | $46.11 | 882629 |
| 2023-12-08 | 65.66 | $45.95 | 345500 |
| 2023-12-07 | 63.26 | $45.63 | 340009 |
| 2023-12-06 | 64.88 | $45.75 | 184700 |
| 2023-12-05 | 64.08 | $45.64 | 288600 |
| 2023-12-04 | 66.29 | $45.81 | 387924 |
| 2023-12-01 | 66.55 | $45.83 | 575632 |
| 2023-11-30 | 63.82 | $45.42 | 608700 |
| 2023-11-29 | 62.54 | $45.24 | 393700 |
| 2023-11-28 | 59.36 | $44.82 | 237900 |
| 2023-11-27 | 60.64 | $44.93 | 278700 |
| 2023-11-24 | 63.35 | $45.16 | 170217 |
| 2023-11-22 | 61.13 | $44.85 | 476036 |
| 2023-11-21 | 60.39 | $44.75 | 559100 |
| 2023-11-20 | 58.52 | $44.50 | 763900 |
| 2023-11-17 | 58.73 | $44.52 | 485800 |
| 2023-11-16 | 55.62 | $44.11 | 813700 |
| 2023-11-15 | 57.01 | $44.25 | 650700 |
| 2023-11-14 | 56.94 | $44.24 | 702000 |
| 2023-11-13 | 46.97 | $43.08 | 509208 |
| 2023-11-10 | 46.87 | $43.07 | 357300 |
| 2023-11-09 | 46.68 | $43.05 | 324700 |
| 2023-11-08 | 47.09 | $43.10 | 455741 |
| 2023-11-07 | 46.29 | $43.01 | 346016 |
| 2023-11-06 | 47.04 | $43.11 | 415400 |
| 2023-11-03 | 47.62 | $43.19 | 480900 |
| 2023-11-02 | 46.44 | $43.04 | 1.1M |
| 2023-11-01 | 41.40 | $42.44 | 718313 |
| 2023-10-31 | 36.48 | $41.92 | 611041 |
| 2023-10-30 | 37.75 | $42.14 | 737700 |
| 2023-10-27 | 32.35 | $41.61 | 1.4M |
| 2023-10-26 | 34.44 | $42.00 | 580300 |
| 2023-10-25 | 35.79 | $42.24 | 845500 |
| 2023-10-24 | 37.12 | $42.47 | 721602 |
| 2023-10-23 | 34.09 | $42.17 | 670711 |
| 2023-10-20 | 34.99 | $42.34 | 1.1M |
| 2023-10-19 | 36.52 | $42.62 | 659000 |
| 2023-10-18 | 39.61 | $43.15 | 489000 |
| 2023-10-17 | 44.25 | $43.84 | 544604 |
| 2023-10-16 | 46.50 | $44.14 | 329000 |
| 2023-10-13 | 45.71 | $44.05 | 1.2M |
| 2023-10-12 | 45.20 | $43.99 | 763600 |
| 2023-10-11 | 49.96 | $44.63 | 382930 |
| 2023-10-10 | 46.27 | $44.19 | 387408 |
| 2023-10-09 | 41.31 | $43.66 | 435546 |
| 2023-10-06 | 40.02 | $43.53 | 1.2M |
| 2023-10-05 | 36.45 | $43.18 | 519030 |
| 2023-10-04 | 34.21 | $42.97 | 944100 |
| 2023-10-03 | 30.34 | $42.62 | 594743 |
| 2023-10-02 | 33.03 | $43.13 | 588300 |
| 2023-09-29 | 35.62 | $43.57 | 493023 |
| 2023-09-28 | 34.63 | $43.48 | 439501 |
| 2023-09-27 | 30.30 | $43.10 | 1.4M |
| 2023-09-26 | 33.27 | $43.64 | 1.5M |
| 2023-09-25 | 36.63 | $44.17 | 547200 |
| 2023-09-22 | 37.72 | $44.33 | 441635 |
| 2023-09-21 | 40.28 | $44.69 | 338822 |
| 2023-09-20 | 45.23 | $45.30 | 296800 |
| 2023-09-19 | 43.72 | $45.16 | 595526 |
| 2023-09-18 | 43.89 | $45.18 | 1.4M |
| 2023-09-15 | 47.34 | $45.59 | 435500 |
| 2023-09-14 | 45.56 | $45.41 | 700700 |
| 2023-09-13 | 41.57 | $45.03 | 251700 |
| 2023-09-12 | 42.75 | $45.18 | 334616 |
| 2023-09-11 | 43.76 | $45.31 | 452732 |
| 2023-09-08 | 40.78 | $45.02 | 757400 |
| 2023-09-07 | 42.25 | $45.22 | 230900 |
| 2023-09-06 | 40.73 | $45.07 | 779100 |
| 2023-09-05 | 41.49 | $45.18 | 503214 |
| 2023-09-01 | 47.20 | $45.93 | 543925 |
| 2023-08-31 | 48.90 | $46.13 | 329538 |
| 2023-08-30 | 51.00 | $46.37 | 487100 |
| 2023-08-29 | 52.34 | $46.52 | 605900 |
| 2023-08-28 | 46.48 | $45.86 | 371800 |
| 2023-08-25 | 43.59 | $45.57 | 448701 |
| 2023-08-24 | 41.31 | $45.35 | 290600 |
| 2023-08-23 | 44.92 | $45.81 | 342200 |
| 2023-08-22 | 38.47 | $45.23 | 363900 |
| 2023-08-21 | 39.77 | $45.40 | 655344 |
| 2023-08-18 | 35.90 | $45.08 | 513119 |
| 2023-08-17 | 37.25 | $45.27 | 641415 |
| 2023-08-16 | 39.63 | $45.59 | 600319 |
| 2023-08-15 | 41.52 | $45.83 | 298808 |
| 2023-08-14 | 46.73 | $46.42 | 1.0M |
| 2023-08-11 | 47.50 | $46.50 | 337731 |
| 2023-08-10 | 48.35 | $46.59 | 616600 |
| 2023-08-09 | 46.43 | $46.40 | 310401 |
| 2023-08-08 | 47.22 | $46.49 | 632510 |
| 2023-08-07 | 49.81 | $46.78 | 446500 |
| 2023-08-04 | 47.35 | $46.52 | 529000 |
| 2023-08-03 | 47.35 | $46.52 | 526602 |
| 2023-08-02 | 49.81 | $46.81 | 697400 |
| 2023-08-01 | 53.55 | $47.22 | 461700 |
| 2023-07-31 | 58.53 | $47.71 | 535302 |
| 2023-07-28 | 59.72 | $47.82 | 1.1M |
| 2023-07-27 | 59.44 | $47.78 | 1.3M |
| 2023-07-26 | 58.82 | $47.69 | 457600 |
| 2023-07-25 | 57.93 | $47.56 | 615230 |
| 2023-07-24 | 55.34 | $47.19 | 518900 |
| 2023-07-21 | 57.43 | $47.42 | 460700 |
| 2023-07-20 | 57.16 | $47.38 | 706534 |
| 2023-07-19 | 58.92 | $47.58 | 1.2M |
| 2023-07-18 | 58.62 | $47.53 | 1.2M |
| 2023-07-17 | 55.45 | $47.02 | 802246 |
| 2023-07-14 | 58.01 | $47.33 | 1.5M |
| 2023-07-13 | 57.35 | $47.22 | 449634 |
| 2023-07-12 | 53.46 | $46.61 | 909600 |
| 2023-07-11 | 47.33 | $45.79 | 775700 |
| 2023-07-10 | 41.83 | $45.17 | 526700 |
| 2023-07-07 | 39.30 | $44.91 | 1.0M |
| 2023-07-06 | 39.81 | $44.99 | 699600 |
| 2023-07-05 | 43.60 | $45.56 | 635140 |
| 2023-07-03 | 46.25 | $45.92 | 481600 |
| 2023-06-30 | 48.50 | $46.21 | 531607 |
| 2023-06-29 | 42.65 | $45.57 | 598237 |
| 2023-06-28 | 43.45 | $45.68 | 525512 |
| 2023-06-27 | 45.46 | $45.95 | 1.3M |
| 2023-06-26 | 41.67 | $45.55 | 376300 |
| 2023-06-23 | 42.30 | $45.64 | 340517 |
| 2023-06-22 | 42.57 | $45.68 | 527130 |
| 2023-06-21 | 42.04 | $45.62 | 840408 |
| 2023-06-20 | 42.53 | $45.70 | 1.2M |
| 2023-06-16 | 47.68 | $46.47 | 811312 |
| 2023-06-15 | 47.89 | $46.50 | 2.2M |
| 2023-06-14 | 43.03 | $45.90 | 1.7M |
| 2023-06-13 | 42.60 | $45.85 | 1.6M |
| 2023-06-12 | 41.52 | $45.72 | 888000 |
| 2023-06-09 | 41.12 | $45.67 | 1.8M |
| 2023-06-08 | 43.04 | $46.01 | 719346 |
| 2023-06-07 | 38.98 | $45.50 | 1.1M |
| 2023-06-06 | 50.16 | $47.18 | 253800 |
| 2023-06-05 | 48.32 | $46.96 | 373579 |
| 2023-06-02 | 50.16 | $47.19 | 619036 |
| 2023-06-01 | 45.81 | $46.68 | 572103 |
| 2023-05-31 | 41.93 | $46.27 | 580736 |
| 2023-05-30 | 45.72 | $46.77 | 511400 |
| 2023-05-26 | 50.68 | $47.34 | 372921 |
| 2023-05-25 | 46.20 | $46.88 | 689300 |
| 2023-05-24 | 47.27 | $47.00 | 461239 |
| 2023-05-23 | 52.21 | $47.52 | 499000 |
| 2023-05-22 | 59.60 | $48.17 | 392200 |
| 2023-05-19 | 60.61 | $48.25 | 822400 |
| 2023-05-18 | 57.37 | $47.87 | 768700 |
| 2023-05-17 | 57.96 | $47.92 | 866000 |
| 2023-05-16 | 60.10 | $48.10 | 243146 |
| 2023-05-15 | 66.14 | $48.57 | 885519 |
| 2023-05-12 | 64.56 | $48.35 | 418700 |
| 2023-05-11 | 65.48 | $48.42 | 492309 |
| 2023-05-10 | 65.14 | $48.37 | 477400 |
| 2023-05-09 | 69.29 | $48.69 | 547026 |
| 2023-05-08 | 71.17 | $48.83 | 406800 |
| 2023-05-05 | 70.52 | $48.71 | 454200 |
| 2023-05-04 | 69.14 | $48.46 | 1.1M |
| 2023-05-03 | 70.14 | $48.54 | 866021 |
| 2023-05-02 | 67.33 | $48.04 | 1.1M |
| 2023-05-01 | 67.94 | $48.09 | 2.4M |
| 2023-04-28 | 67.94 | $48.09 | 1.8M |
| 2023-04-27 | 66.35 | $47.80 | 1.2M |
| 2023-04-26 | 65.86 | $47.71 | 3.0M |
| 2023-04-25 | 69.78 | $48.07 | 1.7M |
| 2023-04-24 | 74.46 | $48.47 | 1.5M |
| 2023-04-21 | 72.86 | $48.10 | 1.9M |
| 2023-04-20 | 70.54 | $47.61 | 1.3M |
| 2023-04-19 | 69.10 | $47.33 | 869200 |
| 2023-04-18 | 69.22 | $47.34 | 935115 |
| 2023-04-17 | 68.11 | $47.12 | 1.3M |
| 2023-04-14 | 69.29 | $47.23 | 1.5M |
| 2023-04-13 | 70.24 | $47.32 | 1.5M |
| 2023-04-12 | 67.48 | $46.73 | 1.3M |
| 2023-04-11 | 65.68 | $46.38 | 689500 |
| 2023-04-10 | 64.46 | $46.15 | 418300 |
| 2023-04-06 | 64.84 | $46.19 | 700800 |
| 2023-04-05 | 62.12 | $45.68 | 672443 |
| 2023-04-04 | 61.17 | $45.51 | 468645 |
| 2023-04-03 | 60.95 | $45.47 | 422429 |
| 2023-03-31 | 60.15 | $45.32 | 474100 |
| 2023-03-30 | 57.90 | $44.91 | 681339 |
| 2023-03-29 | 55.71 | $44.53 | 424700 |
| 2023-03-28 | 51.61 | $43.88 | 342045 |
| 2023-03-27 | 52.68 | $44.03 | 577712 |
| 2023-03-24 | 48.92 | $43.47 | 560305 |
| 2023-03-23 | 48.08 | $43.35 | 697200 |
| 2023-03-22 | 48.08 | $43.35 | 869500 |
| 2023-03-21 | 50.06 | $43.67 | 1.3M |
| 2023-03-20 | 44.58 | $42.86 | 579306 |
| 2023-03-17 | 42.59 | $42.59 | 1.0M |
| 2023-03-16 | 45.65 | $43.12 | 1.5M |
| 2023-03-15 | 39.22 | $42.30 | 2.0M |
| 2023-03-14 | 47.73 | $43.60 | 981933 |
| 2023-03-13 | 42.93 | $43.07 | 2.2M |
| 2023-03-10 | 40.79 | $42.85 | 1.0M |
| 2023-03-09 | 41.33 | $42.93 | 2.2M |
| 2023-03-08 | 42.52 | $43.11 | 431938 |
| 2023-03-07 | 42.52 | $43.11 | 533100 |
| 2023-03-06 | 48.65 | $43.98 | 417800 |
| 2023-03-03 | 49.98 | $44.15 | 511504 |
| 2023-03-02 | 46.71 | $43.75 | 716700 |
| 2023-03-01 | 43.46 | $43.38 | 471600 |
| 2023-02-28 | 43.37 | $43.37 | 636300 |
| 2023-02-27 | 48.58 | $44.09 | 363900 |
| 2023-02-24 | 45.47 | $43.73 | 582426 |
| 2023-02-23 | 51.57 | $44.47 | 1.2M |
| 2023-02-22 | 52.02 | $44.52 | 401823 |
| 2023-02-21 | 52.10 | $44.53 | 430900 |
| 2023-02-17 | 55.41 | $44.91 | 998106 |
| 2023-02-16 | 51.73 | $44.43 | 897031 |
| 2023-02-15 | 57.24 | $45.02 | 410290 |
| 2023-02-14 | 57.02 | $44.99 | 1.4M |
| 2023-02-13 | 56.38 | $44.90 | 578236 |
| 2023-02-10 | 52.06 | $44.33 | 459825 |
| 2023-02-09 | 53.56 | $44.50 | 704302 |
| 2023-02-08 | 58.77 | $45.05 | 613700 |
| 2023-02-07 | 59.97 | $45.17 | 946049 |
| 2023-02-06 | 57.48 | $44.81 | 515520 |
| 2023-02-03 | 59.94 | $45.06 | 835600 |
| 2023-02-02 | 61.96 | $45.26 | 676200 |
| 2023-02-01 | 64.11 | $45.47 | 752435 |
| 2023-01-31 | 62.83 | $45.25 | 633800 |
| 2023-01-30 | 60.31 | $44.84 | 432400 |
| 2023-01-27 | 61.76 | $44.99 | 1.4M |
| 2023-01-26 | 63.31 | $45.15 | 507129 |
| 2023-01-25 | 65.85 | $45.41 | 643900 |
| 2023-01-24 | 64.11 | $45.08 | 515837 |
| 2023-01-23 | 65.45 | $45.22 | 522216 |
| 2023-01-20 | 63.97 | $44.93 | 1.3M |
| 2023-01-19 | 64.24 | $44.96 | 2.7M |
| 2023-01-18 | 65.11 | $45.06 | 925702 |
| 2023-01-17 | 65.79 | $45.14 | 755900 |
| 2023-01-13 | 63.34 | $44.60 | 355313 |
| 2023-01-12 | 62.63 | $44.45 | 429741 |
| 2023-01-11 | 61.89 | $44.29 | 579600 |
| 2023-01-10 | 61.20 | $44.14 | 685300 |
| 2023-01-09 | 60.29 | $43.94 | 1.4M |
| 2023-01-06 | 59.70 | $43.81 | 438632 |
| 2023-01-05 | 55.70 | $42.97 | 466000 |
| 2023-01-04 | 59.37 | $43.52 | 528625 |
| 2023-01-03 | 54.51 | $42.58 | 945524 |
| 2022-12-30 | 50.63 | $41.93 | 912824 |
| 2022-12-29 | 54.95 | $42.56 | 705700 |
| 2022-12-28 | 51.12 | $41.95 | 376904 |
| 2022-12-27 | 52.72 | $42.18 | 341000 |
| 2022-12-23 | 51.33 | $41.96 | 963000 |
| 2022-12-22 | 50.84 | $41.88 | 547500 |
| 2022-12-21 | 53.64 | $42.31 | 620138 |
| 2022-12-20 | 49.45 | $41.63 | 491200 |
| 2022-12-19 | 50.21 | $41.75 | 442830 |
| 2022-12-16 | 50.52 | $41.80 | 500807 |
| 2022-12-15 | 53.58 | $42.29 | 832700 |
| 2022-12-14 | 62.27 | $43.48 | 733100 |
| 2022-12-13 | 61.93 | $43.41 | 778124 |
| 2022-12-12 | 58.92 | $42.82 | 416914 |
| 2022-12-09 | 58.71 | $42.78 | 382802 |
| 2022-12-08 | 57.94 | $42.63 | 909902 |
| 2022-12-07 | 56.87 | $42.42 | 418802 |
| 2022-12-06 | 57.87 | $42.57 | 835323 |
| 2022-12-05 | 59.79 | $42.86 | 793624 |
| 2022-12-02 | 63.52 | $43.40 | 619507 |
| 2022-12-01 | 64.23 | $43.50 | 1.0M |
| 2022-11-30 | 61.77 | $42.89 | 1.0M |
| 2022-11-29 | 59.05 | $42.27 | 463500 |
| 2022-11-28 | 61.18 | $42.59 | 389115 |
| 2022-11-25 | 64.07 | $43.01 | 372511 |
| 2022-11-23 | 63.40 | $42.84 | 814000 |
| 2022-11-22 | 61.58 | $42.38 | 425800 |
| 2022-11-21 | 60.27 | $42.06 | 598204 |
| 2022-11-18 | 60.52 | $42.10 | 470716 |
| 2022-11-17 | 59.74 | $41.90 | 1.4M |
| 2022-11-16 | 60.76 | $42.08 | 2.4M |
| 2022-11-15 | 62.28 | $42.35 | 1.3M |
| 2022-11-14 | 63.00 | $42.48 | 814528 |
| 2022-11-11 | 67.75 | $43.31 | 1.4M |
| 2022-11-10 | 63.74 | $42.03 | 1.9M |
| 2022-11-09 | 54.83 | $39.89 | 1.0M |
| 2022-11-08 | 54.24 | $39.77 | 779302 |
| 2022-11-07 | 52.12 | $39.35 | 647331 |
| 2022-11-04 | 52.29 | $39.38 | 733100 |
| 2022-11-03 | 44.89 | $38.03 | 750607 |
| 2022-11-02 | 48.32 | $38.68 | 926444 |
| 2022-11-01 | 50.34 | $39.04 | 792800 |
| 2022-10-31 | 50.73 | $39.11 | 1.1M |
| 2022-10-28 | 52.05 | $39.35 | 366541 |
| 2022-10-27 | 50.20 | $38.99 | 635700 |
| 2022-10-26 | 53.87 | $39.66 | 530319 |
| 2022-10-25 | 52.44 | $39.37 | 628845 |
| 2022-10-24 | 47.55 | $38.45 | 932316 |
| 2022-10-21 | 45.99 | $38.18 | 1.3M |
| 2022-10-20 | 43.03 | $37.68 | 435300 |
| 2022-10-19 | 43.71 | $37.83 | 611800 |
| 2022-10-18 | 47.49 | $38.62 | 762232 |
| 2022-10-17 | 44.67 | $38.13 | 1.1M |
| 2022-10-14 | 37.68 | $37.05 | 1.6M |
| 2022-10-13 | 38.84 | $37.32 | 3.4M |
| 2022-10-12 | 35.98 | $36.91 | 846900 |
| 2022-10-11 | 36.30 | $36.99 | 1.2M |
| 2022-10-10 | 37.11 | $37.20 | 974200 |
| 2022-10-07 | 38.42 | $37.54 | 827117 |
| 2022-10-06 | 40.22 | $37.99 | 768232 |
| 2022-10-05 | 43.67 | $38.79 | 780706 |
| 2022-10-04 | 45.86 | $39.26 | 1.3M |
| 2022-10-03 | 34.73 | $37.58 | 1.2M |
| 2022-09-30 | 33.73 | $37.45 | 1.4M |
| 2022-09-29 | 34.34 | $37.61 | 1.3M |
| 2022-09-28 | 36.35 | $38.12 | 1.5M |
| 2022-09-27 | 26.86 | $36.93 | 1.3M |
| 2022-09-26 | 26.99 | $36.97 | 1.5M |
| 2022-09-23 | 29.28 | $37.66 | 1.1M |
| 2022-09-22 | 32.15 | $38.42 | 871436 |
| 2022-09-21 | 34.11 | $38.89 | 994700 |
| 2022-09-20 | 36.58 | $39.44 | 622106 |
| 2022-09-19 | 39.67 | $40.06 | 537941 |
| 2022-09-16 | 39.88 | $40.10 | 846608 |
| 2022-09-15 | 42.23 | $40.55 | 980100 |
| 2022-09-14 | 43.47 | $40.78 | 1.6M |
| 2022-09-13 | 44.72 | $41.01 | 770323 |
| 2022-09-12 | 51.36 | $42.10 | 548702 |
| 2022-09-09 | 48.49 | $41.67 | 538400 |
| 2022-09-08 | 39.97 | $40.58 | 674705 |
| 2022-09-07 | 39.53 | $40.53 | 546400 |
| 2022-09-06 | 34.95 | $40.02 | 651335 |
| 2022-09-02 | 34.85 | $40.01 | 897620 |
| 2022-09-01 | 35.33 | $40.11 | 1.1M |
| 2022-08-31 | 37.77 | $40.61 | 1.1M |
| 2022-08-30 | 39.11 | $40.87 | 580100 |
| 2022-08-29 | 41.52 | $41.32 | 752947 |
| 2022-08-26 | 41.21 | $41.28 | 1.1M |
| 2022-08-25 | 47.89 | $42.40 | 384940 |
| 2022-08-24 | 43.46 | $41.83 | 424600 |
| 2022-08-23 | 42.57 | $41.72 | 918100 |
| 2022-08-22 | 44.96 | $42.11 | 679100 |
| 2022-08-19 | 49.88 | $42.83 | 513300 |
| 2022-08-18 | 51.52 | $43.05 | 392038 |
| 2022-08-17 | 51.89 | $43.10 | 794812 |
| 2022-08-16 | 53.79 | $43.36 | 572800 |
| 2022-08-15 | 57.88 | $43.89 | 438100 |
| 2022-08-12 | 58.77 | $44.00 | 983600 |
| 2022-08-11 | 57.59 | $43.79 | 652739 |
| 2022-08-10 | 57.26 | $43.73 | 456700 |
| 2022-08-09 | 52.53 | $42.92 | 489901 |
| 2022-08-08 | 53.64 | $43.08 | 734407 |
| 2022-08-05 | 52.38 | $42.87 | 524605 |
| 2022-08-04 | 55.89 | $43.38 | 600300 |
| 2022-08-03 | 53.88 | $43.03 | 916000 |
| 2022-08-02 | 52.40 | $42.78 | 1.1M |
| 2022-08-01 | 57.20 | $43.47 | 1.5M |
| 2022-07-29 | 57.34 | $43.49 | 1.3M |
| 2022-07-28 | 55.19 | $43.09 | 892030 |
| 2022-07-27 | 53.29 | $42.75 | 1.3M |
| 2022-07-26 | 50.47 | $42.27 | 595900 |
| 2022-07-25 | 51.89 | $42.50 | 462740 |
| 2022-07-22 | 50.75 | $42.30 | 655500 |
| 2022-07-21 | 51.45 | $42.42 | 805600 |
| 2022-07-20 | 47.79 | $41.78 | 893800 |
| 2022-07-19 | 50.38 | $42.24 | 1.0M |
| 2022-07-18 | 43.13 | $41.10 | 981249 |
| 2022-07-15 | 44.04 | $41.27 | 1.1M |
| 2022-07-14 | 39.00 | $40.57 | 1.8M |
| 2022-07-13 | 41.38 | $41.04 | 901429 |
| 2022-07-12 | 42.27 | $41.21 | 1.2M |
| 2022-07-11 | 42.20 | $41.20 | 928604 |
| 2022-07-08 | 43.18 | $41.40 | 917700 |
| 2022-07-07 | 43.28 | $41.42 | 867137 |
| 2022-07-06 | 42.06 | $41.22 | 957019 |
| 2022-07-05 | 41.15 | $41.07 | 1.0M |
| 2022-07-01 | 43.33 | $41.58 | 1.0M |
| 2022-06-30 | 43.05 | $41.53 | 1.4M |
| 2022-06-29 | 42.67 | $41.46 | 929246 |
| 2022-06-28 | 40.75 | $41.10 | 1.1M |
| 2022-06-27 | 43.48 | $41.81 | 1.7M |
| 2022-06-24 | 43.60 | $41.84 | 1.4M |
| 2022-06-23 | 34.48 | $40.21 | 978130 |
| 2022-06-22 | 34.24 | $40.17 | 1.3M |
| 2022-06-21 | 32.10 | $39.82 | 1.1M |
| 2022-06-17 | 30.13 | $39.50 | 1.1M |
| 2022-06-16 | 30.29 | $39.56 | 2.3M |
| 2022-06-15 | 31.06 | $39.86 | 2.0M |
| 2022-06-14 | 27.82 | $39.30 | 1.6M |
| 2022-06-13 | 29.34 | $39.95 | 2.3M |
| 2022-06-10 | 32.39 | $41.13 | 1.4M |
| 2022-06-09 | 34.99 | $42.02 | 1.4M |
| 2022-06-08 | 41.10 | $43.75 | 700801 |
| 2022-06-07 | 44.57 | $44.56 | 1.1M |
| 2022-06-06 | 45.46 | $44.76 | 951500 |
| 2022-06-03 | 46.31 | $44.95 | 757800 |
| 2022-06-02 | 49.27 | $45.60 | 1.1M |
| 2022-06-01 | 44.03 | $44.60 | 1.2M |
| 2022-05-31 | 48.56 | $45.55 | 1.0M |
| 2022-05-27 | 49.68 | $45.77 | 958000 |
| 2022-05-26 | 46.42 | $45.16 | 1.4M |
| 2022-05-25 | 43.26 | $44.61 | 1.4M |
| 2022-05-24 | 44.86 | $44.96 | 1.6M |
| 2022-05-23 | 42.32 | $44.52 | 943600 |
| 2022-05-20 | 36.99 | $43.67 | 1.3M |
| 2022-05-19 | 37.53 | $43.81 | 1.5M |
| 2022-05-18 | 36.77 | $43.69 | 1.2M |
| 2022-05-17 | 39.66 | $44.45 | 1.1M |
| 2022-05-16 | 36.35 | $43.92 | 1.3M |
| 2022-05-13 | 35.72 | $43.82 | 1.4M |
| 2022-05-12 | 30.26 | $42.99 | 2.8M |
| 2022-05-11 | 30.77 | $43.16 | 2.4M |
| 2022-05-10 | 32.15 | $43.62 | 2.2M |
| 2022-05-09 | 28.84 | $43.12 | 2.6M |
| 2022-05-06 | 33.36 | $44.58 | 1.9M |
| 2022-05-05 | 35.89 | $45.27 | 2.0M |
| 2022-05-04 | 41.28 | $46.52 | 2.3M |
| 2022-05-03 | 37.50 | $45.99 | 1.4M |
| 2022-05-02 | 38.02 | $46.11 | 2.0M |
| 2022-04-29 | 39.29 | $46.40 | 1.8M |
| 2022-04-28 | 42.04 | $47.00 | 1.7M |
| 2022-04-27 | 39.49 | $46.62 | 1.7M |
| 2022-04-26 | 36.42 | $46.18 | 1.7M |
| 2022-04-25 | 43.70 | $47.70 | 1.7M |
| 2022-04-22 | 43.56 | $47.68 | 1.5M |
| 2022-04-21 | 45.12 | $47.97 | 1.8M |
| 2022-04-20 | 48.84 | $48.62 | 1.7M |
| 2022-04-19 | 48.72 | $48.60 | 1.5M |
| 2022-04-18 | 51.62 | $49.09 | 1.1M |
| 2022-04-14 | 52.60 | $49.25 | 1.1M |
| 2022-04-13 | 54.05 | $49.49 | 1.1M |
| 2022-04-12 | 53.12 | $49.31 | 1.5M |
| 2022-04-11 | 56.79 | $49.92 | 1.2M |
| 2022-04-08 | 56.41 | $49.84 | 970120 |
| 2022-04-07 | 55.64 | $49.67 | 1.2M |
| 2022-04-06 | 53.31 | $49.17 | 1.5M |
| 2022-04-05 | 56.34 | $49.71 | 1.1M |
| 2022-04-04 | 56.80 | $49.79 | 2.4M |
| 2022-04-01 | 55.61 | $49.51 | 808713 |
| 2022-03-31 | 53.84 | $49.10 | 1.1M |
| 2022-03-30 | 56.77 | $49.66 | 786033 |
| 2022-03-29 | 57.30 | $49.76 | 906200 |
| 2022-03-28 | 53.33 | $48.80 | 728200 |
| 2022-03-25 | 53.38 | $48.81 | 722700 |
| 2022-03-24 | 53.22 | $48.77 | 926300 |
| 2022-03-23 | 51.64 | $48.38 | 1.1M |
| 2022-03-22 | 54.31 | $48.98 | 1.2M |
| 2022-03-21 | 52.77 | $48.58 | 1.2M |
| 2022-03-18 | 54.47 | $48.97 | 1.1M |
| 2022-03-17 | 51.53 | $48.20 | 2.4M |
| 2022-03-16 | 47.83 | $47.31 | 2.1M |
| 2022-03-15 | 43.40 | $46.35 | 1.2M |
| 2022-03-14 | 40.87 | $45.84 | 1.3M |
| 2022-03-11 | 37.31 | $45.16 | 3.7M |
| 2022-03-10 | 39.22 | $45.74 | 1.8M |
| 2022-03-09 | 41.60 | $46.42 | 2.9M |
| 2022-03-08 | 29.79 | $44.43 | 4.6M |
| 2022-03-07 | 28.34 | $44.22 | 3.4M |
| 2022-03-04 | 33.74 | $45.93 | 3.2M |
| 2022-03-03 | 38.32 | $47.06 | 4.0M |
| 2022-03-02 | 41.49 | $47.73 | 1.3M |
| 2022-03-01 | 39.28 | $47.42 | 2.7M |
| 2022-02-28 | 41.80 | $47.94 | 2.9M |
| 2022-02-25 | 43.59 | $48.29 | 3.0M |
| 2022-02-24 | 35.85 | $47.25 | 4.1M |
| 2022-02-23 | 38.61 | $47.82 | 3.2M |
| 2022-02-22 | 38.96 | $47.89 | 2.6M |
| 2022-02-18 | 41.02 | $48.30 | 2.2M |
| 2022-02-17 | 41.28 | $48.35 | 2.4M |
| 2022-02-16 | 45.68 | $49.17 | 1.4M |
| 2022-02-15 | 44.02 | $48.93 | 1.5M |
| 2022-02-14 | 38.68 | $48.21 | 2.6M |
| 2022-02-11 | 40.95 | $48.65 | 5.7M |
| 2022-02-10 | 42.79 | $48.99 | 1.7M |
| 2022-02-09 | 47.11 | $49.72 | 1.6M |
| 2022-02-08 | 40.28 | $48.85 | 1.6M |
| 2022-02-07 | 40.39 | $48.87 | 2.4M |
| 2022-02-04 | 40.39 | $48.87 | 3.2M |
| 2022-02-03 | 40.97 | $48.98 | 2.0M |
| 2022-02-02 | 47.04 | $50.03 | 2.2M |
| 2022-02-01 | 46.97 | $50.02 | 2.2M |
| 2022-01-31 | 41.85 | $49.33 | 2.2M |
| 2022-01-28 | 36.36 | $48.68 | 2.6M |
| 2022-01-27 | 32.73 | $48.29 | 3.3M |
| 2022-01-26 | 32.92 | $48.33 | 4.6M |
| 2022-01-25 | 33.40 | $48.44 | 3.2M |
| 2022-01-24 | 35.44 | $48.89 | 5.3M |
| 2022-01-21 | 40.38 | $49.84 | 3.0M |
| 2022-01-20 | 43.53 | $50.36 | 1.8M |
| 2022-01-19 | 45.95 | $50.73 | 1.9M |
| 2022-01-18 | 46.02 | $50.74 | 3.5M |
| 2022-01-14 | 48.25 | $51.08 | 2.1M |
| 2022-01-13 | 49.95 | $51.33 | 2.5M |
| 2022-01-12 | 52.32 | $51.67 | 2.1M |
| 2022-01-11 | 50.61 | $51.41 | 1.9M |
| 2022-01-10 | 46.19 | $50.78 | 2.7M |
| 2022-01-07 | 55.49 | $52.02 | 1.7M |
| 2022-01-06 | 53.85 | $51.79 | 1.9M |
| 2022-01-05 | 57.24 | $52.18 | 1.6M |
| 2022-01-04 | 63.04 | $52.78 | 1.3M |
| 2022-01-03 | 64.28 | $52.90 | 1.7M |
| 2021-12-31 | 63.31 | $52.73 | 1.2M |
| 2021-12-30 | 63.89 | $52.79 | 1.3M |
| 2021-12-29 | 66.10 | $53.02 | 882504 |
| 2021-12-28 | 65.96 | $52.99 | 865200 |
| 2021-12-27 | 64.40 | $52.67 | 898414 |
| 2021-12-23 | 61.48 | $52.11 | 1.3M |
| 2021-12-22 | 60.43 | $51.92 | 1.1M |
| 2021-12-21 | 58.46 | $51.57 | 1.0M |
| 2021-12-20 | 56.33 | $51.21 | 1.8M |
| 2021-12-17 | 56.40 | $51.22 | 2.1M |
| 2021-12-16 | 61.56 | $51.87 | 3.5M |
| 2021-12-15 | 57.96 | $51.23 | 2.1M |
| 2021-12-14 | 52.57 | $50.41 | 1.9M |
| 2021-12-13 | 56.52 | $50.88 | 2.1M |
| 2021-12-10 | 59.79 | $51.24 | 1.0M |
| 2021-12-09 | 58.06 | $50.97 | 1.1M |
| 2021-12-08 | 61.20 | $51.31 | 2.1M |
| 2021-12-07 | 57.82 | $50.78 | 1.0M |
| 2021-12-06 | 52.39 | $50.05 | 1.7M |
| 2021-12-03 | 48.69 | $49.62 | 2.2M |
| 2021-12-02 | 47.61 | $49.50 | 2.5M |
| 2021-12-01 | 42.54 | $48.97 | 3.1M |
| 2021-11-30 | 45.79 | $49.38 | 4.0M |
| 2021-11-29 | 46.96 | $49.52 | 1.4M |
| 2021-11-26 | 45.16 | $49.33 | 1.7M |
| 2021-11-24 | 47.50 | $49.62 | 1.0M |
| 2021-11-23 | 47.90 | $49.67 | 1.0M |
| 2021-11-22 | 51.78 | $50.13 | 1.0M |
| 2021-11-19 | 56.59 | $50.64 | 855000 |
| 2021-11-18 | 60.70 | $51.03 | 1.4M |
| 2021-11-17 | 60.28 | $50.97 | 1.7M |
| 2021-11-16 | 58.00 | $50.65 | 1.6M |
| 2021-11-15 | 59.83 | $50.83 | 1.1M |
| 2021-11-12 | 62.33 | $51.07 | 1.1M |
| 2021-11-11 | 60.22 | $50.75 | 449900 |
| 2021-11-10 | 59.49 | $50.64 | 1.2M |
| 2021-11-09 | 65.35 | $51.20 | 1.9M |
| 2021-11-08 | 63.39 | $50.88 | 1.1M |
| 2021-11-05 | 63.72 | $50.91 | 1.0M |
| 2021-11-04 | 67.28 | $51.24 | 1.2M |
| 2021-11-03 | 66.69 | $51.13 | 2.1M |
| 2021-11-02 | 63.32 | $50.54 | 1.1M |
| 2021-11-01 | 63.08 | $50.50 | 1.0M |
| 2021-10-29 | 58.78 | $49.83 | 1.0M |
| 2021-10-28 | 61.00 | $50.05 | 944500 |
| 2021-10-27 | 56.06 | $49.36 | 1.5M |
| 2021-10-26 | 56.86 | $49.44 | 1.7M |
| 2021-10-25 | 54.41 | $49.12 | 1.4M |
| 2021-10-22 | 58.44 | $49.53 | 1.8M |
| 2021-10-21 | 56.42 | $49.26 | 1.4M |
| 2021-10-20 | 54.72 | $49.04 | 704100 |
| 2021-10-19 | 50.35 | $48.52 | 1.6M |
| 2021-10-18 | 51.25 | $48.62 | 1.3M |
| 2021-10-15 | 51.52 | $48.65 | 1.5M |
| 2021-10-14 | 49.63 | $48.42 | 1.2M |
| 2021-10-13 | 46.09 | $48.01 | 1.4M |
| 2021-10-12 | 39.03 | $47.30 | 1.0M |
| 2021-10-11 | 39.10 | $47.31 | 870845 |
| 2021-10-08 | 41.30 | $47.63 | 1.9M |
| 2021-10-07 | 38.84 | $47.39 | 2.1M |
| 2021-10-06 | 34.39 | $46.98 | 1.4M |
| 2021-10-05 | 32.80 | $46.84 | 1.1M |
| 2021-10-04 | 33.51 | $46.97 | 1.7M |
| 2021-10-01 | 33.57 | $46.98 | 2.7M |
| 2021-09-30 | 29.28 | $46.58 | 2.0M |
| 2021-09-29 | 30.20 | $46.78 | 1.6M |
| 2021-09-28 | 28.48 | $46.62 | 2.6M |
| 2021-09-27 | 33.77 | $47.69 | 963800 |
| 2021-09-24 | 36.55 | $48.15 | 1.4M |
| 2021-09-23 | 41.07 | $48.80 | 1.1M |
| 2021-09-22 | 35.85 | $48.35 | 1.4M |
| 2021-09-21 | 34.37 | $48.23 | 1.7M |
| 2021-09-20 | 27.80 | $47.73 | 1.8M |
| 2021-09-17 | 31.86 | $48.40 | 2.1M |
| 2021-09-16 | 38.47 | $49.23 | 1.1M |
| 2021-09-15 | 39.03 | $49.29 | 1.4M |
| 2021-09-14 | 40.90 | $49.49 | 1.8M |
| 2021-09-13 | 40.08 | $49.43 | 1.3M |
| 2021-09-10 | 39.55 | $49.39 | 1.4M |
| 2021-09-09 | 41.84 | $49.65 | 4.5M |
| 2021-09-08 | 42.47 | $49.72 | 3.1M |
| 2021-09-07 | 48.96 | $50.37 | 932710 |
| 2021-09-03 | 53.36 | $50.74 | 657636 |
| 2021-09-02 | 55.95 | $50.94 | 756559 |
| 2021-09-01 | 56.47 | $50.98 | 823653 |
| 2021-08-31 | 55.08 | $50.84 | 1.0M |
| 2021-08-30 | 56.93 | $50.99 | 837695 |
| 2021-08-27 | 59.06 | $51.16 | 1.8M |
| 2021-08-26 | 53.29 | $50.57 | 1.5M |
| 2021-08-25 | 54.53 | $50.67 | 537600 |
| 2021-08-24 | 58.26 | $50.96 | 1.6M |
| 2021-08-23 | 59.73 | $51.07 | 807248 |
| 2021-08-20 | 57.41 | $50.82 | 873723 |
| 2021-08-19 | 55.56 | $50.63 | 1.3M |
| 2021-08-18 | 59.71 | $50.95 | 695227 |
| 2021-08-17 | 61.76 | $51.10 | 2.4M |
| 2021-08-16 | 62.44 | $51.15 | 963100 |
| 2021-08-13 | 61.56 | $51.04 | 1.2M |
| 2021-08-12 | 57.10 | $50.53 | 507018 |
| 2021-08-11 | 55.77 | $50.39 | 307900 |
| 2021-08-10 | 54.52 | $50.26 | 852418 |
| 2021-08-09 | 53.36 | $50.14 | 896843 |
| 2021-08-06 | 53.17 | $50.12 | 1.4M |
| 2021-08-05 | 58.20 | $50.57 | 378903 |
| 2021-08-04 | 57.17 | $50.45 | 511700 |
| 2021-08-03 | 59.85 | $50.68 | 617617 |
| 2021-08-02 | 57.89 | $50.44 | 962618 |
| 2021-07-30 | 56.21 | $50.24 | 1.2M |
| 2021-07-29 | 54.39 | $50.03 | 1.3M |
| 2021-07-28 | 51.95 | $49.76 | 650139 |
| 2021-07-27 | 50.07 | $49.56 | 845417 |
| 2021-07-26 | 49.97 | $49.55 | 506300 |
| 2021-07-23 | 50.33 | $49.59 | 696929 |
| 2021-07-22 | 45.64 | $49.08 | 566716 |
| 2021-07-21 | 48.27 | $49.39 | 716500 |
| 2021-07-20 | 42.59 | $48.83 | 1.1M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.52
2026-07-17
Close Price
$63.18
Vol: 319928
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -32.52 | $63.18 | 319928 |
| 2026-07-16 | -38.34 | $62.99 | 242838 |
| 2026-07-15 | -27.30 | $63.35 | 281700 |
| 2026-07-14 | -55.83 | $62.42 | 758920 |
| 2026-07-13 | -55.83 | $62.42 | 285015 |
| 2026-07-10 | -40.18 | $62.93 | 152800 |
| 2026-07-09 | -38.96 | $62.97 | 2.2M |
| 2026-07-08 | -39.77 | $62.84 | 399528 |
| 2026-07-07 | -23.58 | $63.41 | 232408 |
| 2026-07-06 | -15.34 | $63.70 | 274500 |
| 2026-07-02 | -7.39 | $63.98 | 548225 |
| 2026-07-01 | -30.20 | $62.50 | 246500 |
| 2026-06-30 | -16.47 | $62.85 | 271300 |
| 2026-06-29 | -0.78 | $63.25 | 253912 |
| 2026-06-26 | -41.67 | $62.40 | 327300 |
| 2026-06-25 | -27.78 | $62.80 | 344527 |
| 2026-06-24 | -48.96 | $62.19 | 316108 |
| 2026-06-23 | -73.61 | $61.48 | 259000 |
| 2026-06-22 | -81.60 | $61.25 | 229500 |
| 2026-06-18 | -78.82 | $61.33 | 237419 |
| 2026-06-17 | -73.26 | $61.49 | 309500 |
| 2026-06-16 | -57.99 | $61.93 | 246044 |
| 2026-06-15 | -66.67 | $61.68 | 572888 |
| 2026-06-12 | -30.56 | $62.72 | 364453 |
| 2026-06-11 | -23.96 | $62.91 | 533310 |
| 2026-06-10 | -87.50 | $61.08 | 431100 |
| 2026-06-09 | -75.35 | $61.43 | 668240 |
| 2026-06-08 | -95.36 | $60.93 | 627833 |
| 2026-06-05 | -92.83 | $61.01 | 289400 |
| 2026-06-04 | -62.37 | $61.86 | 447600 |
| 2026-06-03 | -96.77 | $60.90 | 337812 |
| 2026-06-02 | -62.16 | $61.76 | 504237 |
| 2026-06-01 | -46.67 | $61.99 | 605900 |
| 2026-05-29 | -13.62 | $63.13 | 664213 |
| 2026-05-28 | -12.34 | $62.85 | 720129 |
| 2026-05-27 | -4.40 | $63.07 | 465316 |
| 2026-05-26 | -6.29 | $62.87 | 275235 |
| 2026-05-22 | -11.59 | $62.64 | 353607 |
| 2026-05-21 | -5.51 | $62.85 | 453810 |
| 2026-05-20 | -12.30 | $62.30 | 514600 |
| 2026-05-19 | -34.63 | $61.61 | 497347 |
| 2026-05-18 | -25.89 | $61.88 | 837727 |
| 2026-05-15 | -50.16 | $61.13 | 308439 |
| 2026-05-14 | -32.62 | $61.78 | 413005 |
| 2026-05-13 | -33.23 | $61.76 | 273500 |
| 2026-05-12 | -41.85 | $61.48 | 193112 |
| 2026-05-11 | -40.62 | $61.52 | 1.6M |
| 2026-05-08 | -32.00 | $61.80 | 257700 |
| 2026-05-07 | -53.54 | $61.10 | 422100 |
| 2026-05-06 | -10.46 | $62.50 | 381330 |
| 2026-05-05 | -53.23 | $61.11 | 350700 |
| 2026-05-04 | -51.32 | $60.32 | 573239 |
| 2026-05-01 | -31.77 | $61.28 | 909137 |
| 2026-04-30 | -29.94 | $61.37 | 953100 |
| 2026-04-29 | -61.71 | $59.81 | 357500 |
| 2026-04-28 | -40.35 | $60.75 | 322325 |
| 2026-04-27 | -31.90 | $61.06 | 241100 |
| 2026-04-24 | -21.26 | $61.56 | 448904 |
| 2026-04-23 | -27.91 | $61.16 | 424435 |
| 2026-04-22 | -28.41 | $61.13 | 684700 |
| 2026-04-21 | -33.00 | $60.83 | 1.0M |
| 2026-04-20 | -5.75 | $62.49 | 344100 |
| 2026-04-17 | -5.82 | $62.44 | 453001 |
| 2026-04-16 | -14.90 | $61.11 | 292500 |
| 2026-04-15 | -6.29 | $61.63 | 344900 |
| 2026-04-14 | -2.48 | $61.86 | 385623 |
| 2026-04-13 | -2.40 | $61.26 | 588300 |
| 2026-04-10 | -12.73 | $60.70 | 1.9M |
| 2026-04-09 | -8.22 | $60.55 | 898705 |
| 2026-04-08 | -1.68 | $60.64 | 677024 |
| 2026-04-07 | -43.73 | $58.93 | 1.3M |
| 2026-04-06 | -36.31 | $59.32 | 1.5M |
| 2026-04-02 | -43.99 | $58.95 | 579900 |
| 2026-04-01 | -39.66 | $59.50 | 1.7M |
| 2026-03-31 | -57.42 | $58.81 | 1.5M |
| 2026-03-30 | -76.76 | $57.52 | 911644 |
| 2026-03-27 | -87.36 | $56.98 | 805300 |
| 2026-03-26 | -86.09 | $57.30 | 1.0M |
| 2026-03-25 | -76.67 | $58.20 | 887400 |
| 2026-03-24 | -85.88 | $57.32 | 839400 |
| 2026-03-23 | -84.73 | $57.43 | 3.0M |
| 2026-03-20 | -96.44 | $56.31 | 1.9M |
| 2026-03-19 | -92.26 | $57.54 | 1.1M |
| 2026-03-18 | -99.74 | $57.86 | 1.0M |
| 2026-03-17 | -86.44 | $59.54 | 710794 |
| 2026-03-16 | -87.01 | $59.50 | 687332 |
| 2026-03-13 | -98.27 | $58.72 | 814448 |
| 2026-03-12 | -97.01 | $59.36 | 765106 |
| 2026-03-11 | -87.18 | $60.09 | 1.1M |
| 2026-03-10 | -84.78 | $60.24 | 1.4M |
| 2026-03-09 | -72.44 | $61.01 | 1.7M |
| 2026-03-06 | -75.43 | $61.14 | 1.1M |
| 2026-03-05 | -92.56 | $61.05 | 1.3M |
| 2026-03-04 | -64.85 | $62.56 | 662734 |
| 2026-03-03 | -72.49 | $62.21 | 1.4M |
| 2026-03-02 | -50.00 | $63.59 | 707600 |
| 2026-02-27 | -10.98 | $65.08 | 585400 |
| 2026-02-26 | -10.86 | $64.63 | 745807 |
| 2026-02-25 | -3.80 | $64.85 | 300200 |
| 2026-02-24 | -4.06 | $64.82 | 409539 |
| 2026-02-23 | -5.65 | $64.31 | 510400 |
| 2026-02-20 | -3.15 | $64.38 | 521500 |
| 2026-02-19 | -8.11 | $64.16 | 355746 |
| 2026-02-18 | -5.60 | $64.26 | 500330 |
| 2026-02-17 | -1.51 | $64.44 | 496500 |
| 2026-02-13 | -2.98 | $63.79 | 385706 |
| 2026-02-12 | -10.50 | $63.46 | 517224 |
| 2026-02-11 | -16.00 | $63.24 | 356649 |
| 2026-02-10 | -11.25 | $63.43 | 564875 |
| 2026-02-09 | -4.29 | $63.45 | 421831 |
| 2026-02-06 | -0.62 | $63.09 | 392408 |
| 2026-02-05 | -25.32 | $62.24 | 534400 |
| 2026-02-04 | -18.04 | $62.47 | 610000 |
| 2026-02-03 | -30.21 | $61.89 | 953400 |
| 2026-02-02 | -15.79 | $62.25 | 632600 |
| 2026-01-30 | -37.77 | $61.54 | 534120 |
| 2026-01-29 | -16.72 | $62.22 | 529297 |
| 2026-01-28 | -52.94 | $61.05 | 759400 |
| 2026-01-27 | -5.88 | $62.57 | 571400 |
| 2026-01-26 | -19.02 | $61.19 | 402700 |
| 2026-01-23 | -3.60 | $60.87 | 582529 |
| 2026-01-22 | -22.63 | $60.59 | 439328 |
| 2026-01-21 | -29.93 | $60.49 | 735500 |
| 2026-01-20 | -51.75 | $60.16 | 463000 |
| 2026-01-16 | -23.35 | $60.51 | 410400 |
| 2026-01-15 | -18.45 | $60.52 | 613002 |
| 2026-01-14 | -1.46 | $60.87 | 404130 |
| 2026-01-13 | -31.16 | $60.17 | 277942 |
| 2026-01-12 | -6.18 | $60.63 | 387722 |
| 2026-01-09 | -2.46 | $60.58 | 277623 |
| 2026-01-08 | -15.09 | $60.21 | 302140 |
| 2026-01-07 | -10.86 | $60.31 | 376300 |
| 2026-01-06 | -2.96 | $60.55 | 967531 |
| 2026-01-05 | -5.67 | $60.43 | 672648 |
| 2026-01-02 | -8.67 | $60.34 | 836414 |
| 2025-12-31 | -21.33 | $59.96 | 455900 |
| 2025-12-30 | -14.33 | $60.17 | 268100 |
| 2025-12-29 | -7.81 | $60.35 | 425300 |
| 2025-12-26 | -1.88 | $60.54 | 371624 |
| 2025-12-24 | -1.79 | $60.53 | 159725 |
| 2025-12-23 | -2.13 | $60.40 | 245400 |
| 2025-12-22 | -0.55 | $59.93 | 142000 |
| 2025-12-19 | -7.20 | $59.57 | 526100 |
| 2025-12-18 | -5.72 | $59.47 | 534210 |
| 2025-12-17 | -13.19 | $58.84 | 462740 |
| 2025-12-16 | -8.24 | $59.02 | 325118 |
| 2025-12-15 | -0.59 | $59.06 | 489208 |
| 2025-12-12 | -11.22 | $58.37 | 480628 |
| 2025-12-11 | -6.33 | $58.49 | 587942 |
| 2025-12-10 | -3.91 | $58.38 | 1.9M |
| 2025-12-09 | -24.72 | $57.69 | 355300 |
| 2025-12-08 | -22.10 | $57.76 | 275412 |
| 2025-12-05 | -10.00 | $58.03 | 425400 |
| 2025-12-04 | -13.75 | $57.91 | 425900 |
| 2025-12-03 | -8.62 | $58.07 | 601500 |
| 2025-12-02 | -11.58 | $57.94 | 411400 |
| 2025-12-01 | -26.27 | $57.42 | 441700 |
| 2025-11-28 | -14.97 | $57.82 | 256800 |
| 2025-11-26 | -22.60 | $57.55 | 233235 |
| 2025-11-25 | -30.79 | $57.26 | 625805 |
| 2025-11-24 | -55.37 | $56.39 | 503700 |
| 2025-11-21 | -46.89 | $56.69 | 719600 |
| 2025-11-20 | -75.14 | $55.69 | 984100 |
| 2025-11-19 | -56.21 | $56.36 | 709900 |
| 2025-11-18 | -50.00 | $56.58 | 689500 |
| 2025-11-17 | -43.50 | $56.81 | 373512 |
| 2025-11-14 | -22.60 | $57.55 | 787200 |
| 2025-11-13 | -14.12 | $57.85 | 351000 |
| 2025-11-12 | -6.07 | $58.06 | 483307 |
| 2025-11-11 | -5.61 | $57.67 | 293700 |
| 2025-11-10 | -48.84 | $56.36 | 544613 |
| 2025-11-07 | -69.31 | $55.74 | 338300 |
| 2025-11-06 | -86.47 | $55.22 | 1.1M |
| 2025-11-05 | -80.53 | $55.40 | 292756 |
| 2025-11-04 | -91.75 | $55.06 | 548200 |
| 2025-11-03 | -95.44 | $55.12 | 253000 |
| 2025-10-31 | -90.51 | $55.36 | 296137 |
| 2025-10-30 | -93.72 | $55.60 | 210120 |
| 2025-10-29 | -91.21 | $55.66 | 308600 |
| 2025-10-28 | -74.89 | $56.17 | 235347 |
| 2025-10-27 | -27.61 | $56.94 | 181700 |
| 2025-10-24 | -20.28 | $57.12 | 186800 |
| 2025-10-23 | -17.45 | $57.17 | 117900 |
| 2025-10-22 | -16.91 | $57.14 | 297226 |
| 2025-10-21 | -17.63 | $57.11 | 280000 |
| 2025-10-20 | -3.86 | $57.68 | 274000 |
| 2025-10-17 | -1.45 | $57.78 | 419617 |
| 2025-10-16 | -4.07 | $57.47 | 454600 |
| 2025-10-15 | -12.76 | $56.64 | 431319 |
| 2025-10-14 | -21.96 | $56.33 | 696300 |
| 2025-10-13 | -29.38 | $56.08 | 141100 |
| 2025-10-10 | -28.78 | $56.10 | 365213 |
| 2025-10-09 | -21.07 | $56.36 | 247000 |
| 2025-10-08 | -7.12 | $56.83 | 338900 |
| 2025-10-07 | -10.38 | $56.55 | 178800 |
| 2025-10-06 | -5.03 | $56.72 | 233700 |
| 2025-10-03 | -3.27 | $56.66 | 588659 |
| 2025-10-02 | -7.27 | $56.25 | 254048 |
| 2025-10-01 | -18.55 | $55.94 | 628000 |
| 2025-09-30 | -44.00 | $55.24 | 549432 |
| 2025-09-29 | -68.36 | $54.57 | 652000 |
| 2025-09-26 | -79.64 | $54.26 | 543409 |
| 2025-09-25 | -94.18 | $53.86 | 590438 |
| 2025-09-24 | -96.52 | $54.51 | 367211 |
| 2025-09-23 | -60.50 | $55.24 | 371713 |
| 2025-09-22 | -44.00 | $55.57 | 180508 |
| 2025-09-19 | -59.50 | $55.26 | 194823 |
| 2025-09-18 | -62.00 | $55.21 | 256600 |
| 2025-09-17 | -58.00 | $55.29 | 319139 |
| 2025-09-16 | -48.50 | $55.48 | 362930 |
| 2025-09-15 | -38.70 | $55.56 | 158335 |
| 2025-09-12 | -34.78 | $55.65 | 342647 |
| 2025-09-11 | -12.50 | $56.12 | 237000 |
| 2025-09-10 | -31.44 | $55.62 | 252608 |
| 2025-09-09 | -13.19 | $56.02 | 308300 |
| 2025-09-08 | -3.60 | $56.33 | 657736 |
| 2025-09-05 | -6.01 | $56.25 | 372434 |
| 2025-09-04 | -1.89 | $55.71 | 438014 |
| 2025-09-03 | -23.78 | $55.08 | 317700 |
| 2025-09-02 | -38.11 | $54.67 | 311800 |
| 2025-08-29 | -15.04 | $55.33 | 241800 |
| 2025-08-28 | -10.94 | $55.33 | 293900 |
| 2025-08-27 | -13.23 | $55.24 | 184544 |
| 2025-08-26 | -16.54 | $55.11 | 233600 |
| 2025-08-25 | -20.10 | $54.97 | 166700 |
| 2025-08-22 | -3.05 | $55.64 | 274000 |
| 2025-08-21 | -16.40 | $54.94 | 131200 |
| 2025-08-20 | -0.81 | $55.52 | 278700 |
| 2025-08-19 | -29.75 | $54.90 | 563934 |
| 2025-08-18 | -42.33 | $54.35 | 212922 |
| 2025-08-15 | -38.90 | $54.50 | 180600 |
| 2025-08-14 | -48.05 | $54.10 | 174809 |
| 2025-08-13 | -45.77 | $54.20 | 164027 |
| 2025-08-12 | -54.69 | $53.81 | 241760 |
| 2025-08-11 | -68.65 | $53.20 | 264134 |
| 2025-08-08 | -59.50 | $53.60 | 222808 |
| 2025-08-07 | -57.67 | $53.68 | 506100 |
| 2025-08-06 | -73.68 | $52.98 | 699130 |
| 2025-08-05 | -62.24 | $53.48 | 954322 |
| 2025-08-04 | -66.13 | $53.31 | 1.6M |
| 2025-08-01 | -86.27 | $52.43 | 2.9M |
| 2025-07-31 | -98.58 | $52.72 | 591144 |
| 2025-07-30 | -94.12 | $53.48 | 552238 |
| 2025-07-29 | -93.27 | $54.12 | 298231 |
| 2025-07-28 | -96.23 | $54.16 | 753900 |
| 2025-07-25 | -50.24 | $55.16 | 222931 |
| 2025-07-24 | -48.21 | $55.12 | 862300 |
| 2025-07-23 | 0.00 | $56.20 | 397200 |
| 2025-07-22 | -28.72 | $54.96 | 223001 |
| 2025-07-21 | -35.23 | $54.51 | 609132 |
| 2025-07-18 | -35.79 | $54.48 | 295400 |
| 2025-07-17 | -40.00 | $54.36 | 292400 |
| 2025-07-16 | -33.33 | $54.55 | 940304 |
| 2025-07-15 | -46.32 | $54.18 | 327500 |
| 2025-07-14 | -28.72 | $54.71 | 196400 |
| 2025-07-11 | -43.99 | $54.70 | 629015 |
| 2025-07-10 | -23.50 | $55.45 | 293810 |
| 2025-07-09 | -28.14 | $55.28 | 179740 |
| 2025-07-08 | -40.71 | $54.82 | 242745 |
| 2025-07-07 | -48.63 | $54.53 | 240100 |
| 2025-07-03 | -38.52 | $54.90 | 529114 |
| 2025-07-02 | -28.42 | $55.27 | 224049 |
| 2025-07-01 | -36.34 | $54.98 | 228300 |
| 2025-06-30 | -40.98 | $54.81 | 294027 |
| 2025-06-27 | -45.90 | $54.63 | 334000 |
| 2025-06-26 | -56.01 | $54.26 | 361700 |
| 2025-06-25 | -69.95 | $53.75 | 373200 |
| 2025-06-24 | -54.37 | $54.32 | 443800 |
| 2025-06-23 | -77.87 | $53.46 | 587163 |
| 2025-06-20 | -99.18 | $52.68 | 637223 |
| 2025-06-18 | -96.84 | $53.25 | 264400 |
| 2025-06-17 | -96.98 | $53.42 | 385866 |
| 2025-06-16 | -99.61 | $53.77 | 459000 |
| 2025-06-13 | -45.23 | $55.22 | 312327 |
| 2025-06-12 | -1.44 | $56.27 | 328500 |
| 2025-06-11 | -13.84 | $55.43 | 676904 |
| 2025-06-10 | -4.55 | $55.67 | 356800 |
| 2025-06-09 | -6.06 | $55.62 | 524548 |
| 2025-06-06 | -4.42 | $55.64 | 159102 |
| 2025-06-05 | -10.20 | $55.47 | 449917 |
| 2025-06-04 | -6.19 | $55.56 | 182311 |
| 2025-06-03 | -19.41 | $55.03 | 312000 |
| 2025-06-02 | -0.73 | $55.54 | 711216 |
| 2025-05-30 | -11.99 | $55.18 | 687200 |
| 2025-05-29 | -22.47 | $54.90 | 556664 |
| 2025-05-28 | -32.96 | $54.62 | 2.0M |
| 2025-05-27 | -11.24 | $55.20 | 359549 |
| 2025-05-23 | -17.60 | $55.03 | 375900 |
| 2025-05-22 | -25.98 | $54.77 | 487600 |
| 2025-05-21 | -15.75 | $55.04 | 417300 |
| 2025-05-20 | -1.27 | $55.17 | 183143 |
| 2025-05-19 | 0.00 | $55.02 | 277000 |
| 2025-05-16 | -12.84 | $54.41 | 332141 |
| 2025-05-15 | -24.48 | $54.02 | 365700 |
| 2025-05-14 | -51.49 | $52.94 | 269300 |
| 2025-05-13 | -44.72 | $53.19 | 560900 |
| 2025-05-12 | -30.05 | $53.53 | 480914 |
| 2025-05-09 | -25.30 | $53.58 | 503911 |
| 2025-05-08 | -20.26 | $53.58 | 206831 |
| 2025-05-07 | -8.51 | $54.15 | 416328 |
| 2025-05-06 | -6.16 | $54.34 | 430600 |
| 2025-05-05 | -2.32 | $54.64 | 317417 |
| 2025-05-02 | -2.71 | $54.47 | 540243 |
| 2025-05-01 | -8.06 | $53.52 | 734800 |
| 2025-04-30 | -3.78 | $53.86 | 445200 |
| 2025-04-29 | -1.46 | $53.67 | 271705 |
| 2025-04-28 | -0.27 | $53.71 | 332837 |
| 2025-04-25 | -0.15 | $53.04 | 344047 |
| 2025-04-24 | -0.30 | $52.96 | 258731 |
| 2025-04-23 | -9.21 | $52.23 | 850300 |
| 2025-04-22 | -12.62 | $52.45 | 556321 |
| 2025-04-21 | -21.46 | $51.82 | 509125 |
| 2025-04-17 | -19.64 | $51.95 | 353400 |
| 2025-04-16 | -28.89 | $51.29 | 331839 |
| 2025-04-15 | -27.16 | $51.45 | 281008 |
| 2025-04-14 | -31.50 | $51.20 | 410601 |
| 2025-04-11 | -33.56 | $51.05 | 349600 |
| 2025-04-10 | -52.13 | $49.70 | 647300 |
| 2025-04-09 | -51.99 | $49.71 | 1.1M |
| 2025-04-08 | -87.62 | $47.12 | 818800 |
| 2025-04-07 | -88.72 | $47.04 | 2.9M |
| 2025-04-04 | -98.65 | $48.36 | 904432 |
| 2025-04-03 | -92.83 | $51.41 | 532800 |
| 2025-04-02 | -89.45 | $51.49 | 630119 |
| 2025-04-01 | -84.86 | $51.76 | 413200 |
| 2025-03-31 | -83.49 | $51.79 | 479800 |
| 2025-03-28 | -56.50 | $52.48 | 175800 |
| 2025-03-27 | -43.40 | $52.59 | 235849 |
| 2025-03-26 | -49.36 | $52.45 | 222631 |
| 2025-03-25 | -26.81 | $52.98 | 218538 |
| 2025-03-24 | -30.21 | $52.90 | 194200 |
| 2025-03-21 | -23.40 | $53.06 | 279926 |
| 2025-03-20 | -14.04 | $53.28 | 287500 |
| 2025-03-19 | -13.17 | $53.24 | 610500 |
| 2025-03-18 | -6.12 | $53.43 | 472207 |
| 2025-03-17 | -9.52 | $53.33 | 271750 |
| 2025-03-14 | -34.69 | $52.59 | 753600 |
| 2025-03-13 | -50.00 | $52.14 | 603800 |
| 2025-03-12 | -30.69 | $52.41 | 892009 |
| 2025-03-11 | -44.50 | $51.87 | 695800 |
| 2025-03-10 | -25.32 | $52.62 | 754337 |
| 2025-03-07 | -1.98 | $53.53 | 594931 |
| 2025-03-06 | -14.89 | $52.59 | 1.1M |
| 2025-03-05 | -7.30 | $52.86 | 484500 |
| 2025-03-04 | -10.42 | $52.71 | 734529 |
| 2025-03-03 | -8.56 | $52.30 | 524633 |
| 2025-02-28 | -16.91 | $51.73 | 414143 |
| 2025-02-27 | -28.57 | $51.33 | 191123 |
| 2025-02-26 | -8.16 | $52.03 | 429100 |
| 2025-02-25 | -8.85 | $51.97 | 335601 |
| 2025-02-24 | -11.63 | $51.54 | 422931 |
| 2025-02-21 | -3.03 | $51.62 | 199209 |
| 2025-02-20 | -7.23 | $51.29 | 161013 |
| 2025-02-19 | -20.63 | $50.86 | 433600 |
| 2025-02-18 | -5.63 | $51.31 | 352900 |
| 2025-02-14 | -2.53 | $51.41 | 184352 |
| 2025-02-13 | 0.00 | $51.40 | 743926 |
| 2025-02-12 | -2.56 | $50.22 | 247815 |
| 2025-02-11 | -6.32 | $50.05 | 147400 |
| 2025-02-10 | -9.31 | $49.90 | 355934 |
| 2025-02-07 | -16.19 | $49.59 | 299600 |
| 2025-02-06 | -7.76 | $49.97 | 255900 |
| 2025-02-05 | -2.44 | $50.21 | 378242 |
| 2025-02-04 | -15.91 | $49.51 | 351800 |
| 2025-02-03 | -22.05 | $49.24 | 451400 |
| 2025-01-31 | -14.51 | $49.57 | 585122 |
| 2025-01-30 | -4.31 | $50.02 | 303647 |
| 2025-01-29 | -6.65 | $49.59 | 213600 |
| 2025-01-28 | -3.69 | $49.71 | 317800 |
| 2025-01-27 | -0.49 | $49.84 | 336446 |
| 2025-01-24 | -3.19 | $48.83 | 185600 |
| 2025-01-23 | -0.66 | $48.79 | 259100 |
| 2025-01-22 | -1.37 | $48.44 | 294200 |
| 2025-01-21 | -0.36 | $48.35 | 489627 |
| 2025-01-17 | -11.54 | $47.17 | 487400 |
| 2025-01-16 | -19.27 | $47.11 | 268061 |
| 2025-01-15 | -45.83 | $46.60 | 842625 |
| 2025-01-14 | -59.90 | $46.33 | 196121 |
| 2025-01-13 | -71.96 | $46.16 | 478200 |
| 2025-01-10 | -61.19 | $46.41 | 242800 |
| 2025-01-08 | -39.24 | $47.00 | 925710 |
| 2025-01-07 | -53.05 | $46.87 | 331700 |
| 2025-01-06 | -66.67 | $46.52 | 428350 |
| 2025-01-03 | -75.69 | $46.26 | 331746 |
| 2025-01-02 | -89.93 | $45.85 | 513600 |
| 2024-12-31 | -86.11 | $45.96 | 553900 |
| 2024-12-30 | -77.78 | $46.20 | 276200 |
| 2024-12-27 | -72.92 | $46.34 | 205233 |
| 2024-12-26 | -63.19 | $46.62 | 532582 |
| 2024-12-24 | -68.40 | $46.47 | 520923 |
| 2024-12-23 | -74.31 | $46.30 | 301900 |
| 2024-12-20 | -87.50 | $45.92 | 633400 |
| 2024-12-19 | -98.19 | $45.73 | 992517 |
| 2024-12-18 | -98.41 | $45.96 | 293509 |
| 2024-12-17 | -75.00 | $47.24 | 566007 |
| 2024-12-16 | -84.38 | $47.09 | 576800 |
| 2024-12-13 | -78.75 | $47.18 | 168044 |
| 2024-12-12 | -76.88 | $47.21 | 249100 |
| 2024-12-11 | -48.13 | $47.67 | 254100 |
| 2024-12-10 | -63.13 | $47.43 | 174237 |
| 2024-12-09 | -41.04 | $48.09 | 1.3M |
| 2024-12-06 | -33.49 | $48.25 | 213300 |
| 2024-12-05 | -49.81 | $48.18 | 312308 |
| 2024-12-04 | -58.05 | $47.96 | 137420 |
| 2024-12-03 | -61.41 | $47.99 | 313000 |
| 2024-12-02 | -62.38 | $48.04 | 415622 |
| 2024-11-29 | -57.68 | $48.19 | 153400 |
| 2024-11-27 | -76.18 | $47.60 | 210107 |
| 2024-11-26 | -87.54 | $47.24 | 401134 |
| 2024-11-25 | -84.76 | $47.41 | 252200 |
| 2024-11-22 | -89.93 | $47.28 | 235400 |
| 2024-11-21 | -91.99 | $47.19 | 224336 |
| 2024-11-20 | -91.99 | $47.19 | 271600 |
| 2024-11-19 | -91.76 | $47.20 | 457505 |
| 2024-11-18 | -90.82 | $47.45 | 222339 |
| 2024-11-15 | -97.69 | $47.17 | 194473 |
| 2024-11-14 | -96.69 | $47.46 | 431920 |
| 2024-11-13 | -93.85 | $47.58 | 391343 |
| 2024-11-12 | -94.42 | $47.83 | 278200 |
| 2024-11-11 | -95.10 | $48.64 | 288600 |
| 2024-11-08 | -91.59 | $48.75 | 311310 |
| 2024-11-07 | -75.35 | $49.41 | 234337 |
| 2024-11-06 | -93.06 | $48.90 | 1.2M |
| 2024-11-05 | -71.48 | $49.75 | 183935 |
| 2024-11-04 | -71.88 | $49.74 | 128500 |
| 2024-11-01 | -74.61 | $49.67 | 142400 |
| 2024-10-31 | -87.11 | $49.35 | 254300 |
| 2024-10-30 | -96.26 | $49.78 | 786446 |
| 2024-10-29 | -93.10 | $50.31 | 226930 |
| 2024-10-28 | -54.75 | $51.20 | 241826 |
| 2024-10-25 | -86.67 | $50.65 | 458100 |
| 2024-10-24 | -83.04 | $50.78 | 962100 |
| 2024-10-23 | -92.17 | $50.57 | 456800 |
| 2024-10-22 | -92.20 | $50.68 | 1.1M |
| 2024-10-21 | -75.69 | $51.04 | 190305 |
| 2024-10-18 | -54.13 | $51.51 | 119837 |
| 2024-10-17 | -67.43 | $51.22 | 968927 |
| 2024-10-16 | -75.23 | $51.05 | 218800 |
| 2024-10-15 | -73.85 | $51.08 | 334500 |
| 2024-10-14 | -50.92 | $51.58 | 221221 |
| 2024-10-11 | -55.96 | $51.47 | 230131 |
| 2024-10-10 | -76.61 | $51.02 | 1.3M |
| 2024-10-09 | -75.23 | $51.05 | 195915 |
| 2024-10-08 | -88.21 | $50.67 | 119400 |
| 2024-10-07 | -88.21 | $50.67 | 158450 |
| 2024-10-04 | -77.29 | $50.92 | 137500 |
| 2024-10-03 | -75.55 | $50.96 | 540900 |
| 2024-10-02 | -47.16 | $51.61 | 349735 |
| 2024-10-01 | -37.12 | $51.84 | 644900 |
| 2024-09-30 | -25.76 | $52.10 | 1.0M |
| 2024-09-27 | -20.61 | $52.48 | 130703 |
| 2024-09-26 | -26.62 | $52.33 | 329594 |
| 2024-09-25 | -54.75 | $51.59 | 164643 |
| 2024-09-24 | -53.23 | $51.63 | 292800 |
| 2024-09-23 | -74.90 | $51.06 | 255101 |
| 2024-09-20 | -90.11 | $50.66 | 342000 |
| 2024-09-19 | -57.79 | $51.51 | 186000 |
| 2024-09-18 | -71.10 | $51.16 | 274209 |
| 2024-09-17 | -61.98 | $51.40 | 159929 |
| 2024-09-16 | -55.13 | $51.58 | 165752 |
| 2024-09-13 | -62.36 | $51.39 | 621600 |
| 2024-09-12 | -71.79 | $51.07 | 197500 |
| 2024-09-11 | -82.27 | $50.71 | 339820 |
| 2024-09-10 | -52.60 | $51.21 | 246100 |
| 2024-09-09 | -52.53 | $51.06 | 232600 |
| 2024-09-06 | -53.60 | $51.02 | 573513 |
| 2024-09-05 | -41.18 | $51.42 | 333349 |
| 2024-09-04 | -30.43 | $51.84 | 310399 |
| 2024-09-03 | -20.18 | $52.12 | 736824 |
| 2024-08-30 | -3.99 | $52.85 | 200862 |
| 2024-08-29 | -5.54 | $52.78 | 226524 |
| 2024-08-28 | -4.12 | $52.71 | 148410 |
| 2024-08-27 | -1.65 | $52.69 | 162046 |
| 2024-08-26 | -0.98 | $52.55 | 158543 |
| 2024-08-23 | -1.24 | $52.51 | 343500 |
| 2024-08-22 | -18.85 | $51.62 | 316500 |
| 2024-08-21 | -2.00 | $51.95 | 320402 |
| 2024-08-20 | -0.94 | $51.67 | 138908 |
| 2024-08-19 | -2.07 | $51.36 | 163000 |
| 2024-08-16 | -1.32 | $50.76 | 139000 |
| 2024-08-15 | -12.44 | $50.35 | 245100 |
| 2024-08-14 | -5.26 | $50.50 | 277835 |
| 2024-08-13 | -31.58 | $49.95 | 334100 |
| 2024-08-12 | -52.63 | $49.51 | 170934 |
| 2024-08-09 | -40.19 | $49.77 | 189945 |
| 2024-08-08 | -54.07 | $49.48 | 265300 |
| 2024-08-07 | -65.55 | $49.24 | 740600 |
| 2024-08-06 | -79.43 | $48.95 | 676200 |
| 2024-08-05 | -84.19 | $48.80 | 952810 |
| 2024-08-02 | -27.91 | $50.01 | 573700 |
| 2024-08-01 | -22.08 | $50.10 | 816400 |
| 2024-07-31 | -7.76 | $50.42 | 416600 |
| 2024-07-30 | -7.09 | $50.09 | 214600 |
| 2024-07-29 | -21.65 | $49.72 | 208300 |
| 2024-07-26 | -8.27 | $50.06 | 394800 |
| 2024-07-25 | -33.07 | $49.43 | 336200 |
| 2024-07-24 | -29.53 | $49.52 | 580544 |
| 2024-07-23 | -31.50 | $49.47 | 276914 |
| 2024-07-22 | -11.81 | $49.97 | 334600 |
| 2024-07-19 | -35.04 | $49.38 | 220700 |
| 2024-07-18 | -25.59 | $49.62 | 371835 |
| 2024-07-17 | -1.97 | $50.22 | 171100 |
| 2024-07-16 | -15.74 | $49.55 | 235642 |
| 2024-07-15 | -26.85 | $49.31 | 121511 |
| 2024-07-12 | -5.56 | $49.77 | 204215 |
| 2024-07-11 | -19.07 | $49.30 | 231727 |
| 2024-07-10 | -21.25 | $48.99 | 234200 |
| 2024-07-09 | -60.55 | $48.59 | 588000 |
| 2024-07-08 | -70.70 | $48.53 | 178309 |
| 2024-07-05 | -68.62 | $48.64 | 349900 |
| 2024-07-03 | -79.31 | $48.33 | 283703 |
| 2024-07-02 | -88.62 | $48.06 | 252700 |
| 2024-07-01 | -94.01 | $48.12 | 383600 |
| 2024-06-28 | -92.72 | $48.21 | 217500 |
| 2024-06-27 | -95.06 | $48.32 | 224204 |
| 2024-06-26 | -78.04 | $48.32 | 134444 |
| 2024-06-25 | -57.43 | $48.93 | 177444 |
| 2024-06-24 | -54.05 | $49.03 | 157400 |
| 2024-06-21 | -68.92 | $48.59 | 245814 |
| 2024-06-20 | -49.66 | $49.16 | 301325 |
| 2024-06-18 | -45.27 | $49.29 | 253900 |
| 2024-06-17 | -60.47 | $48.84 | 346200 |
| 2024-06-14 | -62.84 | $48.77 | 305911 |
| 2024-06-13 | -56.76 | $48.95 | 376221 |
| 2024-06-12 | -53.72 | $49.04 | 324700 |
| 2024-06-11 | -72.30 | $48.49 | 230400 |
| 2024-06-10 | -24.32 | $49.91 | 221400 |
| 2024-06-07 | -14.19 | $50.21 | 318800 |
| 2024-06-06 | 0.00 | $50.63 | 792100 |
| 2024-06-05 | 0.00 | $50.20 | 371138 |
| 2024-06-04 | -1.25 | $49.91 | 268258 |
| 2024-06-03 | -2.88 | $49.33 | 448200 |
| 2024-05-31 | -0.63 | $49.16 | 337510 |
| 2024-05-30 | -12.88 | $48.58 | 308638 |
| 2024-05-29 | -33.84 | $47.72 | 196317 |
| 2024-05-28 | -26.21 | $48.02 | 140635 |
| 2024-05-24 | -18.58 | $48.32 | 71200 |
| 2024-05-23 | -21.63 | $48.20 | 135400 |
| 2024-05-22 | -18.83 | $48.31 | 150530 |
| 2024-05-21 | -7.89 | $48.74 | 214500 |
| 2024-05-20 | -2.80 | $48.94 | 432700 |
| 2024-05-17 | -1.53 | $48.97 | 166500 |
| 2024-05-16 | -2.63 | $48.82 | 731041 |
| 2024-05-15 | -0.81 | $48.77 | 249100 |
| 2024-05-14 | -0.32 | $48.21 | 202000 |
| 2024-05-13 | -10.40 | $47.71 | 493000 |
| 2024-05-10 | -0.34 | $47.94 | 250700 |
| 2024-05-09 | -0.39 | $47.62 | 539200 |
| 2024-05-08 | -1.83 | $47.18 | 323300 |
| 2024-05-07 | -6.19 | $46.86 | 726037 |
| 2024-05-06 | -30.37 | $46.37 | 159100 |
| 2024-05-03 | -37.70 | $46.23 | 296300 |
| 2024-05-02 | -65.97 | $45.69 | 625100 |
| 2024-05-01 | -90.41 | $45.25 | 534843 |
| 2024-04-30 | -85.39 | $45.36 | 364818 |
| 2024-04-29 | -52.51 | $46.08 | 439414 |
| 2024-04-26 | -66.54 | $45.94 | 280137 |
| 2024-04-25 | -73.23 | $45.76 | 659000 |
| 2024-04-24 | -61.71 | $46.07 | 917437 |
| 2024-04-23 | -47.96 | $46.44 | 418426 |
| 2024-04-22 | -62.45 | $46.05 | 555019 |
| 2024-04-19 | -75.46 | $45.70 | 3.0M |
| 2024-04-18 | -94.83 | $45.18 | 420220 |
| 2024-04-17 | -89.30 | $45.36 | 598815 |
| 2024-04-16 | -96.66 | $45.14 | 799722 |
| 2024-04-15 | -97.18 | $45.62 | 777541 |
| 2024-04-12 | -99.30 | $45.57 | 806458 |
| 2024-04-11 | -81.79 | $46.32 | 630245 |
| 2024-04-10 | -92.13 | $46.05 | 609200 |
| 2024-04-09 | -89.30 | $46.69 | 563222 |
| 2024-04-08 | -92.59 | $46.61 | 811800 |
| 2024-04-05 | -93.00 | $46.60 | 940145 |
| 2024-04-04 | -89.64 | $46.87 | 693900 |
| 2024-04-03 | -86.04 | $46.95 | 609200 |
| 2024-04-02 | -95.85 | $46.78 | 486749 |
| 2024-04-01 | -65.00 | $47.43 | 641047 |
| 2024-03-28 | -57.01 | $47.60 | 449900 |
| 2024-03-27 | -66.97 | $47.38 | 640000 |
| 2024-03-26 | -77.38 | $47.15 | 452618 |
| 2024-03-25 | -71.95 | $47.27 | 884735 |
| 2024-03-22 | -66.06 | $47.40 | 1.0M |
| 2024-03-21 | -58.37 | $47.57 | 913637 |
| 2024-03-20 | -38.46 | $48.01 | 729702 |
| 2024-03-19 | -61.54 | $47.50 | 637138 |
| 2024-03-18 | -52.94 | $47.69 | 878300 |
| 2024-03-15 | -26.43 | $48.26 | 964242 |
| 2024-03-14 | -22.91 | $48.34 | 701300 |
| 2024-03-13 | -4.51 | $48.73 | 780024 |
| 2024-03-12 | 0.00 | $48.73 | 1.2M |
| 2024-03-11 | -0.34 | $48.46 | 1.0M |
| 2024-03-08 | -6.27 | $48.22 | 793146 |
| 2024-03-07 | -3.21 | $47.94 | 2.8M |
| 2024-03-06 | -3.65 | $47.38 | 1.2M |
| 2024-03-05 | -28.65 | $46.90 | 593545 |
| 2024-03-04 | -29.17 | $46.89 | 571800 |
| 2024-03-01 | -21.21 | $47.09 | 899606 |
| 2024-02-29 | -44.64 | $46.82 | 558100 |
| 2024-02-28 | -45.09 | $47.04 | 231400 |
| 2024-02-27 | -39.27 | $47.20 | 262202 |
| 2024-02-26 | -42.60 | $47.12 | 283830 |
| 2024-02-23 | -32.85 | $47.39 | 252910 |
| 2024-02-22 | -42.60 | $47.12 | 603900 |
| 2024-02-21 | -35.02 | $47.33 | 612417 |
| 2024-02-20 | -38.99 | $47.22 | 831509 |
| 2024-02-16 | -58.84 | $46.67 | 754600 |
| 2024-02-15 | -56.32 | $46.74 | 437100 |
| 2024-02-14 | -72.56 | $46.29 | 460444 |
| 2024-02-13 | -96.39 | $45.63 | 704634 |
| 2024-02-12 | -78.57 | $46.54 | 354400 |
| 2024-02-09 | -85.71 | $46.38 | 269800 |
| 2024-02-08 | -93.30 | $46.49 | 363700 |
| 2024-02-07 | -78.87 | $46.77 | 422100 |
| 2024-02-06 | -56.70 | $47.20 | 435135 |
| 2024-02-05 | -57.22 | $47.19 | 572500 |
| 2024-02-02 | -50.00 | $47.33 | 471500 |
| 2024-02-01 | -22.68 | $47.86 | 586400 |
| 2024-01-31 | -40.72 | $47.51 | 878100 |
| 2024-01-30 | -6.19 | $48.18 | 326100 |
| 2024-01-29 | -8.61 | $48.27 | 535200 |
| 2024-01-26 | -30.14 | $47.82 | 439200 |
| 2024-01-25 | -67.46 | $47.04 | 641620 |
| 2024-01-24 | -76.56 | $46.85 | 496500 |
| 2024-01-23 | -91.87 | $46.53 | 572100 |
| 2024-01-22 | -69.95 | $47.03 | 1.3M |
| 2024-01-19 | -83.25 | $46.76 | 602211 |
| 2024-01-18 | -78.39 | $46.89 | 755000 |
| 2024-01-17 | -84.42 | $46.77 | 690600 |
| 2024-01-16 | -69.14 | $47.24 | 288100 |
| 2024-01-12 | -32.57 | $47.88 | 255143 |
| 2024-01-11 | -36.36 | $47.69 | 380900 |
| 2024-01-10 | -22.17 | $47.94 | 260802 |
| 2024-01-09 | -23.46 | $47.84 | 227288 |
| 2024-01-08 | -6.20 | $48.28 | 364531 |
| 2024-01-05 | -25.34 | $47.70 | 289500 |
| 2024-01-04 | -19.59 | $47.87 | 424700 |
| 2024-01-03 | -21.96 | $47.80 | 597800 |
| 2024-01-02 | -16.89 | $47.95 | 844243 |
| 2023-12-29 | -5.68 | $48.27 | 609200 |
| 2023-12-28 | -17.47 | $47.86 | 452100 |
| 2023-12-27 | -2.24 | $48.07 | 473400 |
| 2023-12-26 | -1.29 | $47.70 | 541600 |
| 2023-12-22 | -5.39 | $47.45 | 315312 |
| 2023-12-21 | -1.08 | $47.39 | 340708 |
| 2023-12-20 | -25.54 | $46.71 | 484200 |
| 2023-12-19 | -3.96 | $47.31 | 333347 |
| 2023-12-18 | -14.90 | $46.97 | 374618 |
| 2023-12-15 | -19.93 | $46.81 | 597444 |
| 2023-12-14 | -7.02 | $47.18 | 592900 |
| 2023-12-13 | -1.64 | $47.00 | 612100 |
| 2023-12-12 | 0.00 | $46.44 | 346000 |
| 2023-12-11 | -0.30 | $46.11 | 882629 |
| 2023-12-08 | -1.81 | $45.95 | 345500 |
| 2023-12-07 | -11.45 | $45.63 | 340009 |
| 2023-12-06 | -7.83 | $45.75 | 184700 |
| 2023-12-05 | -7.23 | $45.64 | 288600 |
| 2023-12-04 | -1.89 | $45.81 | 387924 |
| 2023-12-01 | -1.26 | $45.83 | 575632 |
| 2023-11-30 | -8.70 | $45.42 | 608700 |
| 2023-11-29 | -3.41 | $45.24 | 393700 |
| 2023-11-28 | -9.97 | $44.82 | 237900 |
| 2023-11-27 | -6.84 | $44.93 | 278700 |
| 2023-11-24 | -0.28 | $45.16 | 170217 |
| 2023-11-22 | -1.20 | $44.85 | 476036 |
| 2023-11-21 | -1.54 | $44.75 | 559100 |
| 2023-11-20 | -2.32 | $44.50 | 763900 |
| 2023-11-17 | -0.67 | $44.52 | 485800 |
| 2023-11-16 | -11.42 | $44.11 | 813700 |
| 2023-11-15 | -6.57 | $44.25 | 650700 |
| 2023-11-14 | -1.10 | $44.24 | 702000 |
| 2023-11-13 | -37.55 | $43.08 | 509208 |
| 2023-11-10 | -41.76 | $43.07 | 357300 |
| 2023-11-09 | -42.53 | $43.05 | 324700 |
| 2023-11-08 | -48.16 | $43.10 | 455741 |
| 2023-11-07 | -53.65 | $43.01 | 346016 |
| 2023-11-06 | -50.48 | $43.11 | 415400 |
| 2023-11-03 | -47.94 | $43.19 | 480900 |
| 2023-11-02 | -52.70 | $43.04 | 1.1M |
| 2023-11-01 | -71.75 | $42.44 | 718313 |
| 2023-10-31 | -88.25 | $41.92 | 611041 |
| 2023-10-30 | -81.27 | $42.14 | 737700 |
| 2023-10-27 | -98.10 | $41.61 | 1.4M |
| 2023-10-26 | -96.43 | $42.00 | 580300 |
| 2023-10-25 | -90.44 | $42.24 | 845500 |
| 2023-10-24 | -82.59 | $42.47 | 721602 |
| 2023-10-23 | -93.70 | $42.17 | 670711 |
| 2023-10-20 | -99.58 | $42.34 | 1.1M |
| 2023-10-19 | -93.69 | $42.62 | 659000 |
| 2023-10-18 | -75.10 | $43.15 | 489000 |
| 2023-10-17 | -58.62 | $43.84 | 544604 |
| 2023-10-16 | -49.22 | $44.14 | 329000 |
| 2023-10-13 | -52.04 | $44.05 | 1.2M |
| 2023-10-12 | -56.12 | $43.99 | 763600 |
| 2023-10-11 | -37.01 | $44.63 | 382930 |
| 2023-10-10 | -50.15 | $44.19 | 387408 |
| 2023-10-09 | -65.97 | $43.66 | 435546 |
| 2023-10-06 | -69.85 | $43.53 | 1.2M |
| 2023-10-05 | -80.30 | $43.18 | 519030 |
| 2023-10-04 | -86.57 | $42.97 | 944100 |
| 2023-10-03 | -97.01 | $42.62 | 594743 |
| 2023-10-02 | -91.64 | $43.13 | 588300 |
| 2023-09-29 | -80.29 | $43.57 | 493023 |
| 2023-09-28 | -83.24 | $43.48 | 439501 |
| 2023-09-27 | -94.16 | $43.10 | 1.4M |
| 2023-09-26 | -99.34 | $43.64 | 1.5M |
| 2023-09-25 | -91.85 | $44.17 | 547200 |
| 2023-09-22 | -98.72 | $44.33 | 441635 |
| 2023-09-21 | -100.00 | $44.69 | 338822 |
| 2023-09-20 | -78.49 | $45.30 | 296800 |
| 2023-09-19 | -86.63 | $45.16 | 595526 |
| 2023-09-18 | -85.47 | $45.18 | 1.4M |
| 2023-09-15 | -58.56 | $45.59 | 435500 |
| 2023-09-14 | -68.51 | $45.41 | 700700 |
| 2023-09-13 | -89.50 | $45.03 | 251700 |
| 2023-09-12 | -81.22 | $45.18 | 334616 |
| 2023-09-11 | -74.03 | $45.31 | 452732 |
| 2023-09-08 | -90.06 | $45.02 | 757400 |
| 2023-09-07 | -83.26 | $45.22 | 230900 |
| 2023-09-06 | -89.87 | $45.07 | 779100 |
| 2023-09-05 | -85.02 | $45.18 | 503214 |
| 2023-09-01 | -51.98 | $45.93 | 543925 |
| 2023-08-31 | -43.17 | $46.13 | 329538 |
| 2023-08-30 | -32.60 | $46.37 | 487100 |
| 2023-08-29 | -25.99 | $46.52 | 605900 |
| 2023-08-28 | -60.47 | $45.86 | 371800 |
| 2023-08-25 | -76.53 | $45.57 | 448701 |
| 2023-08-24 | -83.86 | $45.35 | 290600 |
| 2023-08-23 | -72.52 | $45.81 | 342200 |
| 2023-08-22 | -88.95 | $45.23 | 363900 |
| 2023-08-21 | -84.14 | $45.40 | 655344 |
| 2023-08-18 | -93.20 | $45.08 | 513119 |
| 2023-08-17 | -99.04 | $45.27 | 641415 |
| 2023-08-16 | -100.00 | $45.59 | 600319 |
| 2023-08-15 | -98.07 | $45.83 | 298808 |
| 2023-08-14 | -85.15 | $46.42 | 1.0M |
| 2023-08-11 | -87.79 | $46.50 | 337731 |
| 2023-08-10 | -85.58 | $46.59 | 616600 |
| 2023-08-09 | -94.71 | $46.40 | 310401 |
| 2023-08-08 | -89.95 | $46.49 | 632510 |
| 2023-08-07 | -56.38 | $46.78 | 446500 |
| 2023-08-04 | -55.39 | $46.52 | 529000 |
| 2023-08-03 | -51.97 | $46.52 | 526602 |
| 2023-08-02 | -42.74 | $46.81 | 697400 |
| 2023-08-01 | -31.51 | $47.22 | 461700 |
| 2023-07-31 | -18.08 | $47.71 | 535302 |
| 2023-07-28 | -15.07 | $47.82 | 1.1M |
| 2023-07-27 | -16.16 | $47.78 | 1.3M |
| 2023-07-26 | -3.57 | $47.69 | 457600 |
| 2023-07-25 | -7.49 | $47.56 | 615230 |
| 2023-07-24 | -19.54 | $47.19 | 518900 |
| 2023-07-21 | -12.05 | $47.42 | 460700 |
| 2023-07-20 | -13.36 | $47.38 | 706534 |
| 2023-07-19 | -6.84 | $47.58 | 1.2M |
| 2023-07-18 | -3.77 | $47.53 | 1.2M |
| 2023-07-17 | -15.13 | $47.02 | 802246 |
| 2023-07-14 | -3.69 | $47.33 | 1.5M |
| 2023-07-13 | -3.10 | $47.22 | 449634 |
| 2023-07-12 | -12.50 | $46.61 | 909600 |
| 2023-07-11 | -50.46 | $45.79 | 775700 |
| 2023-07-10 | -79.17 | $45.17 | 526700 |
| 2023-07-07 | -91.20 | $44.91 | 1.0M |
| 2023-07-06 | -87.50 | $44.99 | 699600 |
| 2023-07-05 | -90.22 | $45.56 | 635140 |
| 2023-07-03 | -70.65 | $45.92 | 481600 |
| 2023-06-30 | -56.77 | $46.21 | 531607 |
| 2023-06-29 | -90.10 | $45.57 | 598237 |
| 2023-06-28 | -84.38 | $45.68 | 525512 |
| 2023-06-27 | -70.31 | $45.95 | 1.3M |
| 2023-06-26 | -93.97 | $45.55 | 376300 |
| 2023-06-23 | -89.45 | $45.64 | 340517 |
| 2023-06-22 | -87.44 | $45.68 | 527130 |
| 2023-06-21 | -92.28 | $45.62 | 840408 |
| 2023-06-20 | -90.59 | $45.70 | 1.2M |
| 2023-06-16 | -64.63 | $46.47 | 811312 |
| 2023-06-15 | -63.61 | $46.50 | 2.2M |
| 2023-06-14 | -84.01 | $45.90 | 1.7M |
| 2023-06-13 | -85.71 | $45.85 | 1.6M |
| 2023-06-12 | -90.91 | $45.72 | 888000 |
| 2023-06-09 | -92.48 | $45.67 | 1.8M |
| 2023-06-08 | -81.82 | $46.01 | 719346 |
| 2023-06-07 | -97.81 | $45.50 | 1.1M |
| 2023-06-06 | -55.48 | $47.18 | 253800 |
| 2023-06-05 | -65.22 | $46.96 | 373579 |
| 2023-06-02 | -57.53 | $47.19 | 619036 |
| 2023-06-01 | -74.58 | $46.68 | 572103 |
| 2023-05-31 | -88.41 | $46.27 | 580736 |
| 2023-05-30 | -95.18 | $46.77 | 511400 |
| 2023-05-26 | -71.11 | $47.34 | 372921 |
| 2023-05-25 | -91.56 | $46.88 | 689300 |
| 2023-05-24 | -96.04 | $47.00 | 461239 |
| 2023-05-23 | -92.81 | $47.52 | 499000 |
| 2023-05-22 | -50.33 | $48.17 | 392200 |
| 2023-05-19 | -45.10 | $48.25 | 822400 |
| 2023-05-18 | -69.93 | $47.87 | 768700 |
| 2023-05-17 | -66.67 | $47.92 | 866000 |
| 2023-05-16 | -47.46 | $48.10 | 243146 |
| 2023-05-15 | -20.90 | $48.57 | 885519 |
| 2023-05-12 | -28.92 | $48.35 | 418700 |
| 2023-05-11 | -25.49 | $48.42 | 492309 |
| 2023-05-10 | -27.94 | $48.37 | 477400 |
| 2023-05-09 | -10.92 | $48.69 | 547026 |
| 2023-05-08 | -3.93 | $48.83 | 406800 |
| 2023-05-05 | -7.35 | $48.71 | 454200 |
| 2023-05-04 | -15.34 | $48.46 | 1.1M |
| 2023-05-03 | -11.94 | $48.54 | 866021 |
| 2023-05-02 | -15.95 | $48.04 | 1.1M |
| 2023-05-01 | -13.51 | $48.09 | 2.4M |
| 2023-04-28 | -13.51 | $48.09 | 1.8M |
| 2023-04-27 | -20.49 | $47.80 | 1.2M |
| 2023-04-26 | -19.91 | $47.71 | 3.0M |
| 2023-04-25 | -10.19 | $48.07 | 1.7M |
| 2023-04-24 | -0.21 | $48.47 | 1.5M |
| 2023-04-21 | -0.20 | $48.10 | 1.9M |
| 2023-04-20 | -1.30 | $47.61 | 1.3M |
| 2023-04-19 | -4.88 | $47.33 | 869200 |
| 2023-04-18 | -4.66 | $47.34 | 935115 |
| 2023-04-17 | -9.07 | $47.12 | 1.3M |
| 2023-04-14 | -6.29 | $47.23 | 1.5M |
| 2023-04-13 | -0.40 | $47.32 | 1.5M |
| 2023-04-12 | -3.68 | $46.73 | 1.3M |
| 2023-04-11 | -1.80 | $46.38 | 689500 |
| 2023-04-10 | -3.50 | $46.15 | 418300 |
| 2023-04-06 | -2.57 | $46.19 | 700800 |
| 2023-04-05 | -4.69 | $45.68 | 672443 |
| 2023-04-04 | -1.69 | $45.51 | 468645 |
| 2023-04-03 | 0.00 | $45.47 | 422429 |
| 2023-03-31 | -3.51 | $45.32 | 474100 |
| 2023-03-30 | -5.86 | $44.91 | 681339 |
| 2023-03-29 | -0.79 | $44.53 | 424700 |
| 2023-03-28 | -13.49 | $43.88 | 342045 |
| 2023-03-27 | -6.51 | $44.03 | 577712 |
| 2023-03-24 | -33.49 | $43.47 | 560305 |
| 2023-03-23 | -38.99 | $43.35 | 697200 |
| 2023-03-22 | -47.22 | $43.35 | 869500 |
| 2023-03-21 | -40.43 | $43.67 | 1.3M |
| 2023-03-20 | -69.68 | $42.86 | 579306 |
| 2023-03-17 | -80.34 | $42.59 | 1.0M |
| 2023-03-16 | -62.07 | $43.12 | 1.5M |
| 2023-03-15 | -90.73 | $42.30 | 2.0M |
| 2023-03-14 | -68.09 | $43.60 | 981933 |
| 2023-03-13 | -90.64 | $43.07 | 2.2M |
| 2023-03-10 | -100.00 | $42.85 | 1.0M |
| 2023-03-09 | -97.84 | $42.93 | 2.2M |
| 2023-03-08 | -91.10 | $43.11 | 431938 |
| 2023-03-07 | -97.73 | $43.11 | 533100 |
| 2023-03-06 | -63.68 | $43.98 | 417800 |
| 2023-03-03 | -56.31 | $44.15 | 511504 |
| 2023-03-02 | -77.27 | $43.75 | 716700 |
| 2023-03-01 | -94.54 | $43.38 | 471600 |
| 2023-02-28 | -99.56 | $43.37 | 636300 |
| 2023-02-27 | -73.68 | $44.09 | 363900 |
| 2023-02-24 | -90.91 | $43.73 | 582426 |
| 2023-02-23 | -75.32 | $44.47 | 1.2M |
| 2023-02-22 | -72.08 | $44.52 | 401823 |
| 2023-02-21 | -71.43 | $44.53 | 430900 |
| 2023-02-17 | -46.75 | $44.91 | 998106 |
| 2023-02-16 | -77.92 | $44.43 | 897031 |
| 2023-02-15 | -39.61 | $45.02 | 410290 |
| 2023-02-14 | -49.44 | $44.99 | 1.4M |
| 2023-02-13 | -54.49 | $44.90 | 578236 |
| 2023-02-10 | -86.52 | $44.33 | 459825 |
| 2023-02-09 | -69.54 | $44.50 | 704302 |
| 2023-02-08 | -41.62 | $45.05 | 613700 |
| 2023-02-07 | -35.53 | $45.17 | 946049 |
| 2023-02-06 | -53.81 | $44.81 | 515520 |
| 2023-02-03 | -26.05 | $45.06 | 835600 |
| 2023-02-02 | -19.61 | $45.26 | 676200 |
| 2023-02-01 | -12.86 | $45.47 | 752435 |
| 2023-01-31 | -17.37 | $45.25 | 633800 |
| 2023-01-30 | -25.81 | $44.84 | 432400 |
| 2023-01-27 | -22.06 | $44.99 | 1.4M |
| 2023-01-26 | -18.05 | $45.15 | 507129 |
| 2023-01-25 | -11.53 | $45.41 | 643900 |
| 2023-01-24 | -18.99 | $45.08 | 515837 |
| 2023-01-23 | -15.22 | $45.22 | 522216 |
| 2023-01-20 | -22.01 | $44.93 | 1.3M |
| 2023-01-19 | -21.06 | $44.96 | 2.7M |
| 2023-01-18 | -18.75 | $45.06 | 925702 |
| 2023-01-17 | -6.75 | $45.14 | 755900 |
| 2023-01-13 | -0.33 | $44.60 | 355313 |
| 2023-01-12 | -3.65 | $44.45 | 429741 |
| 2023-01-11 | -8.97 | $44.29 | 579600 |
| 2023-01-10 | -13.95 | $44.14 | 685300 |
| 2023-01-09 | -20.60 | $43.94 | 1.4M |
| 2023-01-06 | -9.24 | $43.81 | 438632 |
| 2023-01-05 | -42.97 | $42.97 | 466000 |
| 2023-01-04 | -20.88 | $43.52 | 528625 |
| 2023-01-03 | -58.63 | $42.58 | 945524 |
| 2022-12-30 | -84.74 | $41.93 | 912824 |
| 2022-12-29 | -59.44 | $42.56 | 705700 |
| 2022-12-28 | -83.94 | $41.95 | 376904 |
| 2022-12-27 | -74.70 | $42.18 | 341000 |
| 2022-12-23 | -83.53 | $41.96 | 963000 |
| 2022-12-22 | -86.75 | $41.88 | 547500 |
| 2022-12-21 | -69.48 | $42.31 | 620138 |
| 2022-12-20 | -96.79 | $41.63 | 491200 |
| 2022-12-19 | -96.22 | $41.75 | 442830 |
| 2022-12-16 | -94.12 | $41.80 | 500807 |
| 2022-12-15 | -70.28 | $42.29 | 832700 |
| 2022-12-14 | -22.49 | $43.48 | 733100 |
| 2022-12-13 | -25.30 | $43.41 | 778124 |
| 2022-12-12 | -39.81 | $42.82 | 416914 |
| 2022-12-09 | -41.71 | $42.78 | 382802 |
| 2022-12-08 | -43.64 | $42.63 | 909902 |
| 2022-12-07 | -32.63 | $42.42 | 418802 |
| 2022-12-06 | -26.39 | $42.57 | 835323 |
| 2022-12-05 | -17.82 | $42.86 | 793624 |
| 2022-12-02 | -5.42 | $43.40 | 619507 |
| 2022-12-01 | -2.78 | $43.50 | 1.0M |
| 2022-11-30 | -9.62 | $42.89 | 1.0M |
| 2022-11-29 | -20.87 | $42.27 | 463500 |
| 2022-11-28 | -15.06 | $42.59 | 389115 |
| 2022-11-25 | -7.44 | $43.01 | 372511 |
| 2022-11-23 | -10.53 | $42.84 | 814000 |
| 2022-11-22 | -18.87 | $42.38 | 425800 |
| 2022-11-21 | -24.68 | $42.06 | 598204 |
| 2022-11-18 | -23.96 | $42.10 | 470716 |
| 2022-11-17 | -24.60 | $41.90 | 1.4M |
| 2022-11-16 | -21.68 | $42.08 | 2.4M |
| 2022-11-15 | -17.31 | $42.35 | 1.3M |
| 2022-11-14 | -15.21 | $42.48 | 814528 |
| 2022-11-11 | -1.78 | $43.31 | 1.4M |
| 2022-11-10 | -0.20 | $42.03 | 1.9M |
| 2022-11-09 | -9.37 | $39.89 | 1.0M |
| 2022-11-08 | -5.54 | $39.77 | 779302 |
| 2022-11-07 | -13.51 | $39.35 | 647331 |
| 2022-11-04 | -12.73 | $39.38 | 733100 |
| 2022-11-03 | -47.79 | $38.03 | 750607 |
| 2022-11-02 | -30.91 | $38.68 | 926444 |
| 2022-11-01 | -21.56 | $39.04 | 792800 |
| 2022-10-31 | -19.74 | $39.11 | 1.1M |
| 2022-10-28 | -13.51 | $39.35 | 366541 |
| 2022-10-27 | -22.86 | $38.99 | 635700 |
| 2022-10-26 | -5.45 | $39.66 | 530319 |
| 2022-10-25 | -0.89 | $39.37 | 628845 |
| 2022-10-24 | -25.23 | $38.45 | 932316 |
| 2022-10-21 | -33.54 | $38.18 | 1.3M |
| 2022-10-20 | -48.92 | $37.68 | 435300 |
| 2022-10-19 | -44.31 | $37.83 | 611800 |
| 2022-10-18 | -27.78 | $38.62 | 762232 |
| 2022-10-17 | -42.03 | $38.13 | 1.1M |
| 2022-10-14 | -74.88 | $37.05 | 1.6M |
| 2022-10-13 | -69.91 | $37.32 | 3.4M |
| 2022-10-12 | -96.01 | $36.91 | 846900 |
| 2022-10-11 | -94.13 | $36.99 | 1.2M |
| 2022-10-10 | -90.80 | $37.20 | 974200 |
| 2022-10-07 | -85.64 | $37.54 | 827117 |
| 2022-10-06 | -77.56 | $37.99 | 768232 |
| 2022-10-05 | -63.20 | $38.79 | 780706 |
| 2022-10-04 | -54.76 | $39.26 | 1.3M |
| 2022-10-03 | -84.92 | $37.58 | 1.2M |
| 2022-09-30 | -87.25 | $37.45 | 1.4M |
| 2022-09-29 | -84.38 | $37.61 | 1.3M |
| 2022-09-28 | -75.22 | $38.12 | 1.5M |
| 2022-09-27 | -96.59 | $36.93 | 1.3M |
| 2022-09-26 | -95.87 | $36.97 | 1.5M |
| 2022-09-23 | -94.37 | $37.66 | 1.1M |
| 2022-09-22 | -92.56 | $38.42 | 871436 |
| 2022-09-21 | -99.72 | $38.89 | 994700 |
| 2022-09-20 | -93.67 | $39.44 | 622106 |
| 2022-09-19 | -83.79 | $40.06 | 537941 |
| 2022-09-16 | -85.13 | $40.10 | 846608 |
| 2022-09-15 | -73.18 | $40.55 | 980100 |
| 2022-09-14 | -68.01 | $40.78 | 1.6M |
| 2022-09-13 | -62.63 | $41.01 | 770323 |
| 2022-09-12 | -41.90 | $42.10 | 548702 |
| 2022-09-09 | -52.94 | $41.67 | 538400 |
| 2022-09-08 | -78.19 | $40.58 | 674705 |
| 2022-09-07 | -79.30 | $40.53 | 546400 |
| 2022-09-06 | -90.53 | $40.02 | 651335 |
| 2022-09-02 | -90.75 | $40.01 | 897620 |
| 2022-09-01 | -88.55 | $40.11 | 1.1M |
| 2022-08-31 | -100.00 | $40.61 | 1.1M |
| 2022-08-30 | -99.09 | $40.87 | 580100 |
| 2022-08-29 | -96.23 | $41.32 | 752947 |
| 2022-08-26 | -98.96 | $41.28 | 1.1M |
| 2022-08-25 | -67.58 | $42.40 | 384940 |
| 2022-08-24 | -89.84 | $41.83 | 424600 |
| 2022-08-23 | -94.14 | $41.72 | 918100 |
| 2022-08-22 | -95.28 | $42.11 | 679100 |
| 2022-08-19 | -66.33 | $42.83 | 513300 |
| 2022-08-18 | -54.27 | $43.05 | 392038 |
| 2022-08-17 | -43.64 | $43.10 | 794812 |
| 2022-08-16 | -31.05 | $43.36 | 572800 |
| 2022-08-15 | -9.68 | $43.89 | 438100 |
| 2022-08-12 | -4.18 | $44.00 | 983600 |
| 2022-08-11 | -9.94 | $43.79 | 652739 |
| 2022-08-10 | -3.15 | $43.73 | 456700 |
| 2022-08-09 | -17.24 | $42.92 | 489901 |
| 2022-08-08 | -12.64 | $43.08 | 734407 |
| 2022-08-05 | -18.44 | $42.87 | 524605 |
| 2022-08-04 | -3.75 | $43.38 | 600300 |
| 2022-08-03 | -13.83 | $43.03 | 916000 |
| 2022-08-02 | -21.04 | $42.78 | 1.1M |
| 2022-08-01 | -1.15 | $43.47 | 1.5M |
| 2022-07-29 | -0.58 | $43.49 | 1.3M |
| 2022-07-28 | -3.48 | $43.09 | 892030 |
| 2022-07-27 | -0.73 | $42.75 | 1.3M |
| 2022-07-26 | -18.01 | $42.27 | 595900 |
| 2022-07-25 | -9.56 | $42.50 | 462740 |
| 2022-07-22 | -16.91 | $42.30 | 655500 |
| 2022-07-21 | -1.53 | $42.42 | 805600 |
| 2022-07-20 | -20.16 | $41.78 | 893800 |
| 2022-07-19 | -1.98 | $42.24 | 1.0M |
| 2022-07-18 | -32.96 | $41.10 | 981249 |
| 2022-07-15 | -26.67 | $41.27 | 1.1M |
| 2022-07-14 | -50.90 | $40.57 | 1.8M |
| 2022-07-13 | -32.20 | $41.04 | 901429 |
| 2022-07-12 | -26.44 | $41.21 | 1.2M |
| 2022-07-11 | -26.78 | $41.20 | 928604 |
| 2022-07-08 | -40.70 | $41.40 | 917700 |
| 2022-07-07 | -53.70 | $41.42 | 867137 |
| 2022-07-06 | -61.21 | $41.22 | 957019 |
| 2022-07-05 | -68.58 | $41.07 | 1.0M |
| 2022-07-01 | -60.68 | $41.58 | 1.0M |
| 2022-06-30 | -62.04 | $41.53 | 1.4M |
| 2022-06-29 | -63.11 | $41.46 | 929246 |
| 2022-06-28 | -69.71 | $41.10 | 1.1M |
| 2022-06-27 | -59.26 | $41.81 | 1.7M |
| 2022-06-24 | -58.82 | $41.84 | 1.4M |
| 2022-06-23 | -82.79 | $40.21 | 978130 |
| 2022-06-22 | -83.38 | $40.17 | 1.3M |
| 2022-06-21 | -88.53 | $39.82 | 1.1M |
| 2022-06-17 | -93.24 | $39.50 | 1.1M |
| 2022-06-16 | -92.35 | $39.56 | 2.3M |
| 2022-06-15 | -87.94 | $39.86 | 2.0M |
| 2022-06-14 | -96.18 | $39.30 | 1.6M |
| 2022-06-13 | -99.33 | $39.95 | 2.3M |
| 2022-06-10 | -95.54 | $41.13 | 1.4M |
| 2022-06-09 | -100.00 | $42.02 | 1.4M |
| 2022-06-08 | -67.20 | $43.75 | 700801 |
| 2022-06-07 | -41.16 | $44.56 | 1.1M |
| 2022-06-06 | -34.73 | $44.76 | 951500 |
| 2022-06-03 | -28.62 | $44.95 | 757800 |
| 2022-06-02 | -9.18 | $45.60 | 1.1M |
| 2022-06-01 | -50.92 | $44.60 | 1.2M |
| 2022-05-31 | -25.98 | $45.55 | 1.0M |
| 2022-05-27 | -20.21 | $45.77 | 958000 |
| 2022-05-26 | -47.40 | $45.16 | 1.4M |
| 2022-05-25 | -59.31 | $44.61 | 1.4M |
| 2022-05-24 | -51.73 | $44.96 | 1.6M |
| 2022-05-23 | -61.83 | $44.52 | 943600 |
| 2022-05-20 | -81.68 | $43.67 | 1.3M |
| 2022-05-19 | -80.54 | $43.81 | 1.5M |
| 2022-05-18 | -84.42 | $43.69 | 1.2M |
| 2022-05-17 | -72.08 | $44.45 | 1.1M |
| 2022-05-16 | -80.68 | $43.92 | 1.3M |
| 2022-05-13 | -83.63 | $43.82 | 1.4M |
| 2022-05-12 | -96.27 | $42.99 | 2.8M |
| 2022-05-11 | -97.61 | $43.16 | 2.4M |
| 2022-05-10 | -90.98 | $43.62 | 2.2M |
| 2022-05-09 | -98.34 | $43.12 | 2.6M |
| 2022-05-06 | -96.59 | $44.58 | 1.9M |
| 2022-05-05 | -94.50 | $45.27 | 2.0M |
| 2022-05-04 | -74.30 | $46.52 | 2.3M |
| 2022-05-03 | -92.61 | $45.99 | 1.4M |
| 2022-05-02 | -90.00 | $46.11 | 2.0M |
| 2022-04-29 | -94.59 | $46.40 | 1.8M |
| 2022-04-28 | -79.85 | $47.00 | 1.7M |
| 2022-04-27 | -89.19 | $46.62 | 1.7M |
| 2022-04-26 | -100.00 | $46.18 | 1.7M |
| 2022-04-25 | -83.06 | $47.70 | 1.7M |
| 2022-04-22 | -99.61 | $47.68 | 1.5M |
| 2022-04-21 | -94.21 | $47.97 | 1.8M |
| 2022-04-20 | -84.02 | $48.62 | 1.7M |
| 2022-04-19 | -85.05 | $48.60 | 1.5M |
| 2022-04-18 | -59.79 | $49.09 | 1.1M |
| 2022-04-14 | -45.25 | $49.25 | 1.1M |
| 2022-04-13 | -26.86 | $49.49 | 1.1M |
| 2022-04-12 | -24.61 | $49.31 | 1.5M |
| 2022-04-11 | -7.47 | $49.92 | 1.2M |
| 2022-04-08 | -4.27 | $49.84 | 970120 |
| 2022-04-07 | -5.45 | $49.67 | 1.2M |
| 2022-04-06 | -15.93 | $49.17 | 1.5M |
| 2022-04-05 | -4.61 | $49.71 | 1.1M |
| 2022-04-04 | -1.33 | $49.79 | 2.4M |
| 2022-04-01 | -4.72 | $49.51 | 808713 |
| 2022-03-31 | -11.64 | $49.10 | 1.1M |
| 2022-03-30 | -2.19 | $49.66 | 786033 |
| 2022-03-29 | -0.51 | $49.76 | 906200 |
| 2022-03-28 | -5.18 | $48.80 | 728200 |
| 2022-03-25 | -4.99 | $48.81 | 722700 |
| 2022-03-24 | -5.76 | $48.77 | 926300 |
| 2022-03-23 | -13.24 | $48.38 | 1.1M |
| 2022-03-22 | -1.73 | $48.98 | 1.2M |
| 2022-03-21 | -8.35 | $48.58 | 1.2M |
| 2022-03-18 | -0.78 | $48.97 | 1.1M |
| 2022-03-17 | -11.61 | $48.20 | 2.4M |
| 2022-03-16 | -35.27 | $47.31 | 2.1M |
| 2022-03-15 | -53.28 | $46.35 | 1.2M |
| 2022-03-14 | -62.85 | $45.84 | 1.3M |
| 2022-03-11 | -75.88 | $45.16 | 3.7M |
| 2022-03-10 | -66.84 | $45.74 | 1.8M |
| 2022-03-09 | -57.12 | $46.42 | 2.9M |
| 2022-03-08 | -90.45 | $44.43 | 4.6M |
| 2022-03-07 | -96.39 | $44.22 | 3.4M |
| 2022-03-04 | -89.45 | $45.93 | 3.2M |
| 2022-03-03 | -73.87 | $47.06 | 4.0M |
| 2022-03-02 | -58.96 | $47.73 | 1.3M |
| 2022-03-01 | -66.67 | $47.42 | 2.7M |
| 2022-02-28 | -53.73 | $47.94 | 2.9M |
| 2022-02-25 | -45.02 | $48.29 | 3.0M |
| 2022-02-24 | -70.90 | $47.25 | 4.1M |
| 2022-02-23 | -92.68 | $47.82 | 3.2M |
| 2022-02-22 | -89.84 | $47.89 | 2.6M |
| 2022-02-18 | -75.31 | $48.30 | 2.2M |
| 2022-02-17 | -76.30 | $48.35 | 2.4M |
| 2022-02-16 | -56.29 | $49.17 | 1.4M |
| 2022-02-15 | -63.47 | $48.93 | 1.5M |
| 2022-02-14 | -85.03 | $48.21 | 2.6M |
| 2022-02-11 | -74.18 | $48.65 | 5.7M |
| 2022-02-10 | -68.40 | $48.99 | 1.7M |
| 2022-02-09 | -50.37 | $49.72 | 1.6M |
| 2022-02-08 | -71.85 | $48.85 | 1.6M |
| 2022-02-07 | -71.36 | $48.87 | 2.4M |
| 2022-02-04 | -73.58 | $48.87 | 3.2M |
| 2022-02-03 | -71.52 | $48.98 | 2.0M |
| 2022-02-02 | -53.78 | $50.03 | 2.2M |
| 2022-02-01 | -55.66 | $50.02 | 2.2M |
| 2022-01-31 | -68.91 | $49.33 | 2.2M |
| 2022-01-28 | -81.52 | $48.68 | 2.6M |
| 2022-01-27 | -89.08 | $48.29 | 3.3M |
| 2022-01-26 | -88.41 | $48.33 | 4.6M |
| 2022-01-25 | -86.36 | $48.44 | 3.2M |
| 2022-01-24 | -77.94 | $48.89 | 5.3M |
| 2022-01-21 | -100.00 | $49.84 | 3.0M |
| 2022-01-20 | -99.63 | $50.36 | 1.8M |
| 2022-01-19 | -90.66 | $50.73 | 1.9M |
| 2022-01-18 | -90.27 | $50.74 | 3.5M |
| 2022-01-14 | -77.04 | $51.08 | 2.1M |
| 2022-01-13 | -67.32 | $51.33 | 2.5M |
| 2022-01-12 | -54.09 | $51.67 | 2.1M |
| 2022-01-11 | -59.35 | $51.41 | 1.9M |
| 2022-01-10 | -82.01 | $50.78 | 2.7M |
| 2022-01-07 | -37.41 | $52.02 | 1.7M |
| 2022-01-06 | -45.68 | $51.79 | 1.9M |
| 2022-01-05 | -31.65 | $52.18 | 1.6M |
| 2022-01-04 | -10.07 | $52.78 | 1.3M |
| 2022-01-03 | -5.11 | $52.90 | 1.7M |
| 2021-12-31 | -8.92 | $52.73 | 1.2M |
| 2021-12-30 | -7.07 | $52.79 | 1.3M |
| 2021-12-29 | -0.97 | $53.02 | 882504 |
| 2021-12-28 | -1.70 | $52.99 | 865200 |
| 2021-12-27 | 0.00 | $52.67 | 898414 |
| 2021-12-23 | -2.17 | $52.11 | 1.3M |
| 2021-12-22 | -1.33 | $51.92 | 1.1M |
| 2021-12-21 | -12.96 | $51.57 | 1.0M |
| 2021-12-20 | -24.92 | $51.21 | 1.8M |
| 2021-12-17 | -24.58 | $51.22 | 2.1M |
| 2021-12-16 | -2.99 | $51.87 | 3.5M |
| 2021-12-15 | -4.60 | $51.23 | 2.1M |
| 2021-12-14 | -38.91 | $50.41 | 1.9M |
| 2021-12-13 | -19.25 | $50.88 | 2.1M |
| 2021-12-10 | -4.18 | $51.24 | 1.0M |
| 2021-12-09 | -14.41 | $50.97 | 1.1M |
| 2021-12-08 | 0.00 | $51.31 | 2.1M |
| 2021-12-07 | -18.67 | $50.78 | 1.0M |
| 2021-12-06 | -51.11 | $50.05 | 1.7M |
| 2021-12-03 | -70.22 | $49.62 | 2.2M |
| 2021-12-02 | -76.09 | $49.50 | 2.5M |
| 2021-12-01 | -99.13 | $48.97 | 3.1M |
| 2021-11-30 | -83.86 | $49.38 | 4.0M |
| 2021-11-29 | -85.64 | $49.52 | 1.4M |
| 2021-11-26 | -95.05 | $49.33 | 1.7M |
| 2021-11-24 | -81.91 | $49.62 | 1.0M |
| 2021-11-23 | -83.60 | $49.67 | 1.0M |
| 2021-11-22 | -56.85 | $50.13 | 1.0M |
| 2021-11-19 | -26.75 | $50.64 | 855000 |
| 2021-11-18 | -9.65 | $51.03 | 1.4M |
| 2021-11-17 | -12.28 | $50.97 | 1.7M |
| 2021-11-16 | -25.64 | $50.65 | 1.6M |
| 2021-11-15 | -14.79 | $50.83 | 1.1M |
| 2021-11-12 | -6.29 | $51.07 | 1.1M |
| 2021-11-11 | -17.48 | $50.75 | 449900 |
| 2021-11-10 | -20.40 | $50.64 | 1.2M |
| 2021-11-09 | -1.42 | $51.20 | 1.9M |
| 2021-11-08 | -9.25 | $50.88 | 1.1M |
| 2021-11-05 | -8.50 | $50.91 | 1.0M |
| 2021-11-04 | -0.25 | $51.24 | 1.2M |
| 2021-11-03 | -1.52 | $51.13 | 2.1M |
| 2021-11-02 | -0.73 | $50.54 | 1.1M |
| 2021-11-01 | 0.00 | $50.50 | 1.0M |
| 2021-10-29 | -6.39 | $49.83 | 1.0M |
| 2021-10-28 | -0.28 | $50.05 | 944500 |
| 2021-10-27 | -10.22 | $49.36 | 1.5M |
| 2021-10-26 | -2.93 | $49.44 | 1.7M |
| 2021-10-25 | -13.23 | $49.12 | 1.4M |
| 2021-10-22 | 0.00 | $49.53 | 1.8M |
| 2021-10-21 | -0.70 | $49.26 | 1.4M |
| 2021-10-20 | -1.14 | $49.04 | 704100 |
| 2021-10-19 | -19.31 | $48.52 | 1.6M |
| 2021-10-18 | -15.44 | $48.62 | 1.3M |
| 2021-10-15 | -14.29 | $48.65 | 1.5M |
| 2021-10-14 | -23.17 | $48.42 | 1.2M |
| 2021-10-13 | -44.56 | $48.01 | 1.4M |
| 2021-10-12 | -70.51 | $47.30 | 1.0M |
| 2021-10-11 | -73.01 | $47.31 | 870845 |
| 2021-10-08 | -63.19 | $47.63 | 1.9M |
| 2021-10-07 | -71.85 | $47.39 | 2.1M |
| 2021-10-06 | -84.42 | $46.98 | 1.4M |
| 2021-10-05 | -88.39 | $46.84 | 1.1M |
| 2021-10-04 | -87.44 | $46.97 | 1.7M |
| 2021-10-01 | -87.44 | $46.98 | 2.7M |
| 2021-09-30 | -96.75 | $46.58 | 2.0M |
| 2021-09-29 | -92.47 | $46.78 | 1.6M |
| 2021-09-28 | -95.96 | $46.62 | 2.6M |
| 2021-09-27 | -92.47 | $47.69 | 963800 |
| 2021-09-24 | -80.68 | $48.15 | 1.4M |
| 2021-09-23 | -63.71 | $48.80 | 1.1M |
| 2021-09-22 | -75.46 | $48.35 | 1.4M |
| 2021-09-21 | -78.59 | $48.23 | 1.7M |
| 2021-09-20 | -91.64 | $47.73 | 1.8M |
| 2021-09-17 | -98.61 | $48.40 | 2.1M |
| 2021-09-16 | -91.78 | $49.23 | 1.1M |
| 2021-09-15 | -90.05 | $49.29 | 1.4M |
| 2021-09-14 | -88.18 | $49.49 | 1.8M |
| 2021-09-13 | -91.13 | $49.43 | 1.3M |
| 2021-09-10 | -100.00 | $49.39 | 1.4M |
| 2021-09-09 | -96.45 | $49.65 | 4.5M |
| 2021-09-08 | -95.12 | $49.72 | 3.1M |
| 2021-09-07 | -79.13 | $50.37 | 932710 |
| 2021-09-03 | -46.55 | $50.74 | 657636 |
| 2021-09-02 | -26.36 | $50.94 | 756559 |
| 2021-09-01 | -23.26 | $50.98 | 823653 |
| 2021-08-31 | -34.11 | $50.84 | 1.0M |
| 2021-08-30 | -22.48 | $50.99 | 837695 |
| 2021-08-27 | -9.30 | $51.16 | 1.8M |
| 2021-08-26 | -55.04 | $50.57 | 1.5M |
| 2021-08-25 | -47.29 | $50.67 | 537600 |
| 2021-08-24 | -16.67 | $50.96 | 1.6M |
| 2021-08-23 | -10.94 | $51.07 | 807248 |
| 2021-08-20 | -23.96 | $50.82 | 873723 |
| 2021-08-19 | -33.85 | $50.63 | 1.3M |
| 2021-08-18 | -14.41 | $50.95 | 695227 |
| 2021-08-17 | -4.52 | $51.10 | 2.4M |
| 2021-08-16 | -0.39 | $51.15 | 963100 |
| 2021-08-13 | 0.00 | $51.04 | 1.2M |
| 2021-08-12 | -11.76 | $50.53 | 507018 |
| 2021-08-11 | -17.65 | $50.39 | 307900 |
| 2021-08-10 | -23.11 | $50.26 | 852418 |
| 2021-08-09 | -28.15 | $50.14 | 896843 |
| 2021-08-06 | -28.99 | $50.12 | 1.4M |
| 2021-08-05 | -10.08 | $50.57 | 378903 |
| 2021-08-04 | -15.13 | $50.45 | 511700 |
| 2021-08-03 | 0.00 | $50.68 | 617617 |
| 2021-08-02 | -6.51 | $50.44 | 962618 |
| 2021-07-30 | -5.24 | $50.24 | 1.2M |
| 2021-07-29 | -5.88 | $50.03 | 1.3M |
| 2021-07-28 | -2.21 | $49.76 | 650139 |
| 2021-07-27 | -6.61 | $49.56 | 845417 |
| 2021-07-26 | -7.44 | $49.55 | 506300 |
| 2021-07-23 | -4.13 | $49.59 | 696929 |
| 2021-07-22 | -46.28 | $49.08 | 566716 |
| 2021-07-21 | -20.66 | $49.39 | 716500 |
| 2021-07-20 | -66.94 | $48.83 | 1.1M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.55
2026-07-17
Close Price
$63.18
Vol: 319928Average Directional Index - Detailed Analysis
Minimum
7.46
Average
20.43
Maximum
67.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.55 | $63.18 | 319928 |
| 2026-07-16 | 9.44 | $62.99 | 242838 |
| 2026-07-15 | 9.52 | $63.35 | 281700 |
| 2026-07-14 | 9.43 | $62.42 | 758920 |
| 2026-07-13 | 9.60 | $62.42 | 285015 |
| 2026-07-10 | 9.80 | $62.93 | 152800 |
| 2026-07-09 | 9.78 | $62.97 | 2.2M |
| 2026-07-08 | 9.72 | $62.84 | 399528 |
| 2026-07-07 | 9.75 | $63.41 | 232408 |
| 2026-07-06 | 9.27 | $63.70 | 274500 |
| 2026-07-02 | 8.89 | $63.98 | 548225 |
| 2026-07-01 | 8.19 | $62.50 | 246500 |
| 2026-06-30 | 8.23 | $62.85 | 271300 |
| 2026-06-29 | 8.03 | $63.25 | 253912 |
| 2026-06-26 | 7.74 | $62.40 | 327300 |
| 2026-06-25 | 7.70 | $62.80 | 344527 |
| 2026-06-24 | 7.46 | $62.19 | 316108 |
| 2026-06-23 | 7.60 | $61.48 | 259000 |
| 2026-06-22 | 7.83 | $61.25 | 229500 |
| 2026-06-18 | 7.90 | $61.33 | 237419 |
| 2026-06-17 | 8.11 | $61.49 | 309500 |
| 2026-06-16 | 8.39 | $61.93 | 246044 |
| 2026-06-15 | 8.79 | $61.68 | 572888 |
| 2026-06-12 | 9.21 | $62.72 | 364453 |
| 2026-06-11 | 9.26 | $62.91 | 533310 |
| 2026-06-10 | 9.31 | $61.08 | 431100 |
| 2026-06-09 | 9.54 | $61.43 | 668240 |
| 2026-06-08 | 9.77 | $60.93 | 627833 |
| 2026-06-05 | 9.75 | $61.01 | 289400 |
| 2026-06-04 | 9.75 | $61.86 | 447600 |
| 2026-06-03 | 10.13 | $60.90 | 337812 |
| 2026-06-02 | 10.06 | $61.76 | 504237 |
| 2026-06-01 | 10.33 | $61.99 | 605900 |
| 2026-05-29 | 10.63 | $63.13 | 664213 |
| 2026-05-28 | 10.55 | $62.85 | 720129 |
| 2026-05-27 | 10.82 | $63.07 | 465316 |
| 2026-05-26 | 10.79 | $62.87 | 275235 |
| 2026-05-22 | 10.84 | $62.64 | 353607 |
| 2026-05-21 | 11.00 | $62.85 | 453810 |
| 2026-05-20 | 11.18 | $62.30 | 514600 |
| 2026-05-19 | 11.56 | $61.61 | 497347 |
| 2026-05-18 | 12.00 | $61.88 | 837727 |
| 2026-05-15 | 12.44 | $61.13 | 308439 |
| 2026-05-14 | 12.69 | $61.78 | 413005 |
| 2026-05-13 | 13.24 | $61.76 | 273500 |
| 2026-05-12 | 13.68 | $61.48 | 193112 |
| 2026-05-11 | 14.04 | $61.52 | 1.6M |
| 2026-05-08 | 14.54 | $61.80 | 257700 |
| 2026-05-07 | 15.13 | $61.10 | 422100 |
| 2026-05-06 | 15.75 | $62.50 | 381330 |
| 2026-05-05 | 16.35 | $61.11 | 350700 |
| 2026-05-04 | 16.80 | $60.32 | 573239 |
| 2026-05-01 | 17.16 | $61.28 | 909137 |
| 2026-04-30 | 18.01 | $61.37 | 953100 |
| 2026-04-29 | 18.80 | $59.81 | 357500 |
| 2026-04-28 | 18.93 | $60.75 | 322325 |
| 2026-04-27 | 19.39 | $61.06 | 241100 |
| 2026-04-24 | 20.22 | $61.56 | 448904 |
| 2026-04-23 | 21.09 | $61.16 | 424435 |
| 2026-04-22 | 22.00 | $61.13 | 684700 |
| 2026-04-21 | 22.72 | $60.83 | 1.0M |
| 2026-04-20 | 23.47 | $62.49 | 344100 |
| 2026-04-17 | 24.69 | $62.44 | 453001 |
| 2026-04-16 | 25.90 | $61.11 | 292500 |
| 2026-04-15 | 26.79 | $61.63 | 344900 |
| 2026-04-14 | 27.97 | $61.86 | 385623 |
| 2026-04-13 | 29.32 | $61.26 | 588300 |
| 2026-04-10 | 30.42 | $60.70 | 1.9M |
| 2026-04-09 | 31.69 | $60.55 | 898705 |
| 2026-04-08 | 32.82 | $60.64 | 677024 |
| 2026-04-07 | 33.90 | $58.93 | 1.3M |
| 2026-04-06 | 34.16 | $59.32 | 1.5M |
| 2026-04-02 | 34.72 | $58.95 | 579900 |
| 2026-04-01 | 35.27 | $59.50 | 1.7M |
| 2026-03-31 | 36.13 | $58.81 | 1.5M |
| 2026-03-30 | 36.46 | $57.52 | 911644 |
| 2026-03-27 | 36.13 | $56.98 | 805300 |
| 2026-03-26 | 35.58 | $57.30 | 1.0M |
| 2026-03-25 | 35.11 | $58.20 | 887400 |
| 2026-03-24 | 34.80 | $57.32 | 839400 |
| 2026-03-23 | 33.83 | $57.43 | 3.0M |
| 2026-03-20 | 32.85 | $56.31 | 1.9M |
| 2026-03-19 | 31.56 | $57.54 | 1.1M |
| 2026-03-18 | 30.39 | $57.86 | 1.0M |
| 2026-03-17 | 29.39 | $59.54 | 710794 |
| 2026-03-16 | 28.82 | $59.50 | 687332 |
| 2026-03-13 | 27.98 | $58.72 | 814448 |
| 2026-03-12 | 27.10 | $59.36 | 765106 |
| 2026-03-11 | 26.34 | $60.09 | 1.1M |
| 2026-03-10 | 25.68 | $60.24 | 1.4M |
| 2026-03-09 | 25.15 | $61.01 | 1.7M |
| 2026-03-06 | 24.58 | $61.14 | 1.1M |
| 2026-03-05 | 24.12 | $61.05 | 1.3M |
| 2026-03-04 | 23.97 | $62.56 | 662734 |
| 2026-03-03 | 24.42 | $62.21 | 1.4M |
| 2026-03-02 | 24.83 | $63.59 | 707600 |
| 2026-02-27 | 25.67 | $65.08 | 585400 |
| 2026-02-26 | 25.17 | $64.63 | 745807 |
| 2026-02-25 | 24.92 | $64.85 | 300200 |
| 2026-02-24 | 24.22 | $64.82 | 409539 |
| 2026-02-23 | 23.50 | $64.31 | 510400 |
| 2026-02-20 | 23.05 | $64.38 | 521500 |
| 2026-02-19 | 22.58 | $64.16 | 355746 |
| 2026-02-18 | 22.22 | $64.26 | 500330 |
| 2026-02-17 | 21.51 | $64.44 | 496500 |
| 2026-02-13 | 20.76 | $63.79 | 385706 |
| 2026-02-12 | 20.26 | $63.46 | 517224 |
| 2026-02-11 | 19.82 | $63.24 | 356649 |
| 2026-02-10 | 19.52 | $63.43 | 564875 |
| 2026-02-09 | 18.73 | $63.45 | 421831 |
| 2026-02-06 | 18.02 | $63.09 | 392408 |
| 2026-02-05 | 17.53 | $62.24 | 534400 |
| 2026-02-04 | 17.31 | $62.47 | 610000 |
| 2026-02-03 | 16.99 | $61.89 | 953400 |
| 2026-02-02 | 17.19 | $62.25 | 632600 |
| 2026-01-30 | 17.35 | $61.54 | 534120 |
| 2026-01-29 | 17.59 | $62.22 | 529297 |
| 2026-01-28 | 17.80 | $61.05 | 759400 |
| 2026-01-27 | 18.46 | $62.57 | 571400 |
| 2026-01-26 | 18.00 | $61.19 | 402700 |
| 2026-01-23 | 18.34 | $60.87 | 582529 |
| 2026-01-22 | 19.29 | $60.59 | 439328 |
| 2026-01-21 | 19.80 | $60.49 | 735500 |
| 2026-01-20 | 20.67 | $60.16 | 463000 |
| 2026-01-16 | 21.63 | $60.51 | 410400 |
| 2026-01-15 | 22.10 | $60.52 | 613002 |
| 2026-01-14 | 22.50 | $60.87 | 404130 |
| 2026-01-13 | 22.79 | $60.17 | 277942 |
| 2026-01-12 | 23.53 | $60.63 | 387722 |
| 2026-01-09 | 23.62 | $60.58 | 277623 |
| 2026-01-08 | 23.87 | $60.21 | 302140 |
| 2026-01-07 | 24.35 | $60.31 | 376300 |
| 2026-01-06 | 24.75 | $60.55 | 967531 |
| 2026-01-05 | 24.92 | $60.43 | 672648 |
| 2026-01-02 | 25.27 | $60.34 | 836414 |
| 2025-12-31 | 24.86 | $59.96 | 455900 |
| 2025-12-30 | 24.64 | $60.17 | 268100 |
| 2025-12-29 | 24.04 | $60.35 | 425300 |
| 2025-12-26 | 23.31 | $60.54 | 371624 |
| 2025-12-24 | 22.31 | $60.53 | 159725 |
| 2025-12-23 | 21.17 | $60.40 | 245400 |
| 2025-12-22 | 20.04 | $59.93 | 142000 |
| 2025-12-19 | 19.16 | $59.57 | 526100 |
| 2025-12-18 | 18.32 | $59.47 | 534210 |
| 2025-12-17 | 17.51 | $58.84 | 462740 |
| 2025-12-16 | 16.99 | $59.02 | 325118 |
| 2025-12-15 | 16.35 | $59.06 | 489208 |
| 2025-12-12 | 15.86 | $58.37 | 480628 |
| 2025-12-11 | 15.61 | $58.49 | 587942 |
| 2025-12-10 | 15.06 | $58.38 | 1.9M |
| 2025-12-09 | 14.62 | $57.69 | 355300 |
| 2025-12-08 | 14.32 | $57.76 | 275412 |
| 2025-12-05 | 14.16 | $58.03 | 425400 |
| 2025-12-04 | 13.79 | $57.91 | 425900 |
| 2025-12-03 | 13.41 | $58.07 | 601500 |
| 2025-12-02 | 13.11 | $57.94 | 411400 |
| 2025-12-01 | 12.91 | $57.42 | 441700 |
| 2025-11-28 | 12.82 | $57.82 | 256800 |
| 2025-11-26 | 12.70 | $57.55 | 233235 |
| 2025-11-25 | 12.70 | $57.26 | 625805 |
| 2025-11-24 | 12.95 | $56.39 | 503700 |
| 2025-11-21 | 13.63 | $56.69 | 719600 |
| 2025-11-20 | 14.33 | $55.69 | 984100 |
| 2025-11-19 | 14.81 | $56.36 | 709900 |
| 2025-11-18 | 15.52 | $56.58 | 689500 |
| 2025-11-17 | 16.22 | $56.81 | 373512 |
| 2025-11-14 | 16.58 | $57.55 | 787200 |
| 2025-11-13 | 16.31 | $57.85 | 351000 |
| 2025-11-12 | 15.68 | $58.06 | 483307 |
| 2025-11-11 | 14.91 | $57.67 | 293700 |
| 2025-11-10 | 14.41 | $56.36 | 544613 |
| 2025-11-07 | 14.82 | $55.74 | 338300 |
| 2025-11-06 | 15.36 | $55.22 | 1.1M |
| 2025-11-05 | 15.54 | $55.40 | 292756 |
| 2025-11-04 | 15.73 | $55.06 | 548200 |
| 2025-11-03 | 15.72 | $55.12 | 253000 |
| 2025-10-31 | 15.86 | $55.36 | 296137 |
| 2025-10-30 | 16.09 | $55.60 | 210120 |
| 2025-10-29 | 16.61 | $55.66 | 308600 |
| 2025-10-28 | 17.15 | $56.17 | 235347 |
| 2025-10-27 | 17.77 | $56.94 | 181700 |
| 2025-10-24 | 18.04 | $57.12 | 186800 |
| 2025-10-23 | 17.80 | $57.17 | 117900 |
| 2025-10-22 | 17.59 | $57.14 | 297226 |
| 2025-10-21 | 17.28 | $57.11 | 280000 |
| 2025-10-20 | 16.87 | $57.68 | 274000 |
| 2025-10-17 | 16.20 | $57.78 | 419617 |
| 2025-10-16 | 15.48 | $57.47 | 454600 |
| 2025-10-15 | 14.85 | $56.64 | 431319 |
| 2025-10-14 | 14.74 | $56.33 | 696300 |
| 2025-10-13 | 14.79 | $56.08 | 141100 |
| 2025-10-10 | 15.06 | $56.10 | 365213 |
| 2025-10-09 | 15.07 | $56.36 | 247000 |
| 2025-10-08 | 14.89 | $56.83 | 338900 |
| 2025-10-07 | 14.23 | $56.55 | 178800 |
| 2025-10-06 | 13.71 | $56.72 | 233700 |
| 2025-10-03 | 13.05 | $56.66 | 588659 |
| 2025-10-02 | 12.41 | $56.25 | 254048 |
| 2025-10-01 | 12.05 | $55.94 | 628000 |
| 2025-09-30 | 11.81 | $55.24 | 549432 |
| 2025-09-29 | 12.04 | $54.57 | 652000 |
| 2025-09-26 | 12.48 | $54.26 | 543409 |
| 2025-09-25 | 12.66 | $53.86 | 590438 |
| 2025-09-24 | 12.72 | $54.51 | 367211 |
| 2025-09-23 | 13.38 | $55.24 | 371713 |
| 2025-09-22 | 13.40 | $55.57 | 180508 |
| 2025-09-19 | 13.35 | $55.26 | 194823 |
| 2025-09-18 | 13.44 | $55.21 | 256600 |
| 2025-09-17 | 13.61 | $55.29 | 319139 |
| 2025-09-16 | 13.62 | $55.48 | 362930 |
| 2025-09-15 | 13.74 | $55.56 | 158335 |
| 2025-09-12 | 13.75 | $55.65 | 342647 |
| 2025-09-11 | 13.66 | $56.12 | 237000 |
| 2025-09-10 | 13.36 | $55.62 | 252608 |
| 2025-09-09 | 13.23 | $56.02 | 308300 |
| 2025-09-08 | 12.73 | $56.33 | 657736 |
| 2025-09-05 | 12.10 | $56.25 | 372434 |
| 2025-09-04 | 11.40 | $55.71 | 438014 |
| 2025-09-03 | 11.04 | $55.08 | 317700 |
| 2025-09-02 | 11.11 | $54.67 | 311800 |
| 2025-08-29 | 11.39 | $55.33 | 241800 |
| 2025-08-28 | 10.98 | $55.33 | 293900 |
| 2025-08-27 | 10.57 | $55.24 | 184544 |
| 2025-08-26 | 10.24 | $55.11 | 233600 |
| 2025-08-25 | 9.96 | $54.97 | 166700 |
| 2025-08-22 | 9.66 | $55.64 | 274000 |
| 2025-08-21 | 9.14 | $54.94 | 131200 |
| 2025-08-20 | 9.00 | $55.52 | 278700 |
| 2025-08-19 | 8.63 | $54.90 | 563934 |
| 2025-08-18 | 8.54 | $54.35 | 212922 |
| 2025-08-15 | 8.90 | $54.50 | 180600 |
| 2025-08-14 | 9.16 | $54.10 | 174809 |
| 2025-08-13 | 9.61 | $54.20 | 164027 |
| 2025-08-12 | 10.10 | $53.81 | 241760 |
| 2025-08-11 | 10.36 | $53.20 | 264134 |
| 2025-08-08 | 10.31 | $53.60 | 222808 |
| 2025-08-07 | 10.42 | $53.68 | 506100 |
| 2025-08-06 | 10.60 | $52.98 | 699130 |
| 2025-08-05 | 10.40 | $53.48 | 954322 |
| 2025-08-04 | 10.48 | $53.31 | 1.6M |
| 2025-08-01 | 10.37 | $52.43 | 2.9M |
| 2025-07-31 | 9.55 | $52.72 | 591144 |
| 2025-07-30 | 9.15 | $53.48 | 552238 |
| 2025-07-29 | 9.15 | $54.12 | 298231 |
| 2025-07-28 | 9.63 | $54.16 | 753900 |
| 2025-07-25 | 10.04 | $55.16 | 222931 |
| 2025-07-24 | 10.02 | $55.12 | 862300 |
| 2025-07-23 | 9.55 | $56.20 | 397200 |
| 2025-07-22 | 8.88 | $54.96 | 223001 |
| 2025-07-21 | 9.05 | $54.51 | 609132 |
| 2025-07-18 | 9.40 | $54.48 | 295400 |
| 2025-07-17 | 9.76 | $54.36 | 292400 |
| 2025-07-16 | 9.93 | $54.55 | 940304 |
| 2025-07-15 | 10.12 | $54.18 | 327500 |
| 2025-07-14 | 10.34 | $54.71 | 196400 |
| 2025-07-11 | 10.77 | $54.70 | 629015 |
| 2025-07-10 | 11.28 | $55.45 | 293810 |
| 2025-07-09 | 11.35 | $55.28 | 179740 |
| 2025-07-08 | 11.57 | $54.82 | 242745 |
| 2025-07-07 | 12.07 | $54.53 | 240100 |
| 2025-07-03 | 12.70 | $54.90 | 529114 |
| 2025-07-02 | 13.10 | $55.27 | 224049 |
| 2025-07-01 | 13.38 | $54.98 | 228300 |
| 2025-06-30 | 13.86 | $54.81 | 294027 |
| 2025-06-27 | 14.51 | $54.63 | 334000 |
| 2025-06-26 | 15.14 | $54.26 | 361700 |
| 2025-06-25 | 15.71 | $53.75 | 373200 |
| 2025-06-24 | 16.03 | $54.32 | 443800 |
| 2025-06-23 | 16.51 | $53.46 | 587163 |
| 2025-06-20 | 16.26 | $52.68 | 637223 |
| 2025-06-18 | 16.01 | $53.25 | 264400 |
| 2025-06-17 | 16.02 | $53.42 | 385866 |
| 2025-06-16 | 16.15 | $53.77 | 459000 |
| 2025-06-13 | 16.55 | $55.22 | 312327 |
| 2025-06-12 | 16.86 | $56.27 | 328500 |
| 2025-06-11 | 16.37 | $55.43 | 676904 |
| 2025-06-10 | 16.17 | $55.67 | 356800 |
| 2025-06-09 | 15.82 | $55.62 | 524548 |
| 2025-06-06 | 15.46 | $55.64 | 159102 |
| 2025-06-05 | 15.13 | $55.47 | 449917 |
| 2025-06-04 | 14.79 | $55.56 | 182311 |
| 2025-06-03 | 14.44 | $55.03 | 312000 |
| 2025-06-02 | 14.47 | $55.54 | 711216 |
| 2025-05-30 | 14.20 | $55.18 | 687200 |
| 2025-05-29 | 14.11 | $54.90 | 556664 |
| 2025-05-28 | 14.22 | $54.62 | 2.0M |
| 2025-05-27 | 14.43 | $55.20 | 359549 |
| 2025-05-23 | 14.15 | $55.03 | 375900 |
| 2025-05-22 | 14.06 | $54.77 | 487600 |
| 2025-05-21 | 14.06 | $55.04 | 417300 |
| 2025-05-20 | 13.61 | $55.17 | 183143 |
| 2025-05-19 | 13.30 | $55.02 | 277000 |
| 2025-05-16 | 13.08 | $54.41 | 332141 |
| 2025-05-15 | 13.22 | $54.02 | 365700 |
| 2025-05-14 | 13.63 | $52.94 | 269300 |
| 2025-05-13 | 14.33 | $53.19 | 560900 |
| 2025-05-12 | 15.07 | $53.53 | 480914 |
| 2025-05-09 | 15.85 | $53.58 | 503911 |
| 2025-05-08 | 16.24 | $53.58 | 206831 |
| 2025-05-07 | 16.62 | $54.15 | 416328 |
| 2025-05-06 | 16.66 | $54.34 | 430600 |
| 2025-05-05 | 16.50 | $54.64 | 317417 |
| 2025-05-02 | 16.13 | $54.47 | 540243 |
| 2025-05-01 | 15.81 | $53.52 | 734800 |
| 2025-04-30 | 15.82 | $53.86 | 445200 |
| 2025-04-29 | 15.68 | $53.67 | 271705 |
| 2025-04-28 | 15.73 | $53.71 | 332837 |
| 2025-04-25 | 15.81 | $53.04 | 344047 |
| 2025-04-24 | 16.24 | $52.96 | 258731 |
| 2025-04-23 | 16.73 | $52.23 | 850300 |
| 2025-04-22 | 17.40 | $52.45 | 556321 |
| 2025-04-21 | 18.11 | $51.82 | 509125 |
| 2025-04-17 | 18.98 | $51.95 | 353400 |
| 2025-04-16 | 19.93 | $51.29 | 331839 |
| 2025-04-15 | 20.74 | $51.45 | 281008 |
| 2025-04-14 | 21.66 | $51.20 | 410601 |
| 2025-04-11 | 22.50 | $51.05 | 349600 |
| 2025-04-10 | 23.25 | $49.70 | 647300 |
| 2025-04-09 | 23.33 | $49.71 | 1.1M |
| 2025-04-08 | 23.40 | $47.12 | 818800 |
| 2025-04-07 | 22.70 | $47.04 | 2.9M |
| 2025-04-04 | 21.65 | $48.36 | 904432 |
| 2025-04-03 | 21.21 | $51.41 | 532800 |
| 2025-04-02 | 22.16 | $51.49 | 630119 |
| 2025-04-01 | 23.17 | $51.76 | 413200 |
| 2025-03-31 | 24.26 | $51.79 | 479800 |
| 2025-03-28 | 25.43 | $52.48 | 175800 |
| 2025-03-27 | 25.99 | $52.59 | 235849 |
| 2025-03-26 | 26.63 | $52.45 | 222631 |
| 2025-03-25 | 27.30 | $52.98 | 218538 |
| 2025-03-24 | 27.48 | $52.90 | 194200 |
| 2025-03-21 | 27.88 | $53.06 | 279926 |
| 2025-03-20 | 28.05 | $53.28 | 287500 |
| 2025-03-19 | 28.23 | $53.24 | 610500 |
| 2025-03-18 | 28.37 | $53.43 | 472207 |
| 2025-03-17 | 28.35 | $53.33 | 271750 |
| 2025-03-14 | 28.39 | $52.59 | 753600 |
| 2025-03-13 | 28.83 | $52.14 | 603800 |
| 2025-03-12 | 29.54 | $52.41 | 892009 |
| 2025-03-11 | 30.15 | $51.87 | 695800 |
| 2025-03-10 | 30.85 | $52.62 | 754337 |
| 2025-03-07 | 30.95 | $53.53 | 594931 |
| 2025-03-06 | 30.37 | $52.59 | 1.1M |
| 2025-03-05 | 30.15 | $52.86 | 484500 |
| 2025-03-04 | 29.56 | $52.71 | 734529 |
| 2025-03-03 | 28.94 | $52.30 | 524633 |
| 2025-02-28 | 28.52 | $51.73 | 414143 |
| 2025-02-27 | 28.56 | $51.33 | 191123 |
| 2025-02-26 | 28.66 | $52.03 | 429100 |
| 2025-02-25 | 28.10 | $51.97 | 335601 |
| 2025-02-24 | 27.43 | $51.54 | 422931 |
| 2025-02-21 | 26.92 | $51.62 | 199209 |
| 2025-02-20 | 26.48 | $51.29 | 161013 |
| 2025-02-19 | 26.26 | $50.86 | 433600 |
| 2025-02-18 | 26.24 | $51.31 | 352900 |
| 2025-02-14 | 25.62 | $51.41 | 184352 |
| 2025-02-13 | 24.87 | $51.40 | 743926 |
| 2025-02-12 | 24.14 | $50.22 | 247815 |
| 2025-02-11 | 24.04 | $50.05 | 147400 |
| 2025-02-10 | 24.06 | $49.90 | 355934 |
| 2025-02-07 | 24.20 | $49.59 | 299600 |
| 2025-02-06 | 24.34 | $49.97 | 255900 |
| 2025-02-05 | 24.10 | $50.21 | 378242 |
| 2025-02-04 | 23.84 | $49.51 | 351800 |
| 2025-02-03 | 24.08 | $49.24 | 451400 |
| 2025-01-31 | 24.36 | $49.57 | 585122 |
| 2025-01-30 | 24.00 | $50.02 | 303647 |
| 2025-01-29 | 23.17 | $49.59 | 213600 |
| 2025-01-28 | 22.53 | $49.71 | 317800 |
| 2025-01-27 | 21.90 | $49.84 | 336446 |
| 2025-01-24 | 21.21 | $48.83 | 185600 |
| 2025-01-23 | 21.07 | $48.79 | 259100 |
| 2025-01-22 | 21.00 | $48.44 | 294200 |
| 2025-01-21 | 21.17 | $48.35 | 489627 |
| 2025-01-17 | 21.44 | $47.17 | 487400 |
| 2025-01-16 | 22.56 | $47.11 | 268061 |
| 2025-01-15 | 23.64 | $46.60 | 842625 |
| 2025-01-14 | 24.12 | $46.33 | 196121 |
| 2025-01-13 | 24.29 | $46.16 | 478200 |
| 2025-01-10 | 24.21 | $46.41 | 242800 |
| 2025-01-08 | 24.48 | $47.00 | 925710 |
| 2025-01-07 | 25.09 | $46.87 | 331700 |
| 2025-01-06 | 25.84 | $46.52 | 428350 |
| 2025-01-03 | 26.17 | $46.26 | 331746 |
| 2025-01-02 | 25.91 | $45.85 | 513600 |
| 2024-12-31 | 25.57 | $45.96 | 553900 |
| 2024-12-30 | 25.30 | $46.20 | 276200 |
| 2024-12-27 | 24.93 | $46.34 | 205233 |
| 2024-12-26 | 24.73 | $46.62 | 532582 |
| 2024-12-24 | 24.73 | $46.47 | 520923 |
| 2024-12-23 | 24.53 | $46.30 | 301900 |
| 2024-12-20 | 24.14 | $45.92 | 633400 |
| 2024-12-19 | 23.56 | $45.73 | 992517 |
| 2024-12-18 | 22.60 | $45.96 | 293509 |
| 2024-12-17 | 21.73 | $47.24 | 566007 |
| 2024-12-16 | 21.57 | $47.09 | 576800 |
| 2024-12-13 | 21.13 | $47.18 | 168044 |
| 2024-12-12 | 20.72 | $47.21 | 249100 |
| 2024-12-11 | 20.40 | $47.67 | 254100 |
| 2024-12-10 | 20.34 | $47.43 | 174237 |
| 2024-12-09 | 20.27 | $48.09 | 1.3M |
| 2024-12-06 | 20.79 | $48.25 | 213300 |
| 2024-12-05 | 21.46 | $48.18 | 312308 |
| 2024-12-04 | 21.94 | $47.96 | 137420 |
| 2024-12-03 | 22.24 | $47.99 | 313000 |
| 2024-12-02 | 22.65 | $48.04 | 415622 |
| 2024-11-29 | 23.08 | $48.19 | 153400 |
| 2024-11-27 | 23.58 | $47.60 | 210107 |
| 2024-11-26 | 23.54 | $47.24 | 401134 |
| 2024-11-25 | 23.20 | $47.41 | 252200 |
| 2024-11-22 | 22.97 | $47.28 | 235400 |
| 2024-11-21 | 22.38 | $47.19 | 224336 |
| 2024-11-20 | 21.62 | $47.19 | 271600 |
| 2024-11-19 | 20.78 | $47.20 | 457505 |
| 2024-11-18 | 19.90 | $47.45 | 222339 |
| 2024-11-15 | 19.12 | $47.17 | 194473 |
| 2024-11-14 | 18.01 | $47.46 | 431920 |
| 2024-11-13 | 16.98 | $47.58 | 391343 |
| 2024-11-12 | 15.75 | $47.83 | 278200 |
| 2024-11-11 | 14.59 | $48.64 | 288600 |
| 2024-11-08 | 13.89 | $48.75 | 311310 |
| 2024-11-07 | 13.05 | $49.41 | 234337 |
| 2024-11-06 | 12.56 | $48.90 | 1.2M |
| 2024-11-05 | 11.65 | $49.75 | 183935 |
| 2024-11-04 | 11.24 | $49.74 | 128500 |
| 2024-11-01 | 10.92 | $49.67 | 142400 |
| 2024-10-31 | 10.33 | $49.35 | 254300 |
| 2024-10-30 | 9.29 | $49.78 | 786446 |
| 2024-10-29 | 8.69 | $50.31 | 226930 |
| 2024-10-28 | 8.47 | $51.20 | 241826 |
| 2024-10-25 | 8.88 | $50.65 | 458100 |
| 2024-10-24 | 8.96 | $50.78 | 962100 |
| 2024-10-23 | 9.08 | $50.57 | 456800 |
| 2024-10-22 | 9.03 | $50.68 | 1.1M |
| 2024-10-21 | 9.20 | $51.04 | 190305 |
| 2024-10-18 | 9.62 | $51.51 | 119837 |
| 2024-10-17 | 9.74 | $51.22 | 968927 |
| 2024-10-16 | 9.98 | $51.05 | 218800 |
| 2024-10-15 | 10.44 | $51.08 | 334500 |
| 2024-10-14 | 10.93 | $51.58 | 221221 |
| 2024-10-11 | 11.28 | $51.47 | 230131 |
| 2024-10-10 | 11.77 | $51.02 | 1.3M |
| 2024-10-09 | 12.13 | $51.05 | 195915 |
| 2024-10-08 | 12.47 | $50.67 | 119400 |
| 2024-10-07 | 12.59 | $50.67 | 158450 |
| 2024-10-04 | 12.72 | $50.92 | 137500 |
| 2024-10-03 | 12.77 | $50.96 | 540900 |
| 2024-10-02 | 13.11 | $51.61 | 349735 |
| 2024-10-01 | 13.74 | $51.84 | 644900 |
| 2024-09-30 | 14.16 | $52.10 | 1.0M |
| 2024-09-27 | 14.31 | $52.48 | 130703 |
| 2024-09-26 | 13.85 | $52.33 | 329594 |
| 2024-09-25 | 13.65 | $51.59 | 164643 |
| 2024-09-24 | 13.92 | $51.63 | 292800 |
| 2024-09-23 | 14.34 | $51.06 | 255101 |
| 2024-09-20 | 14.86 | $50.66 | 342000 |
| 2024-09-19 | 15.30 | $51.51 | 186000 |
| 2024-09-18 | 15.69 | $51.16 | 274209 |
| 2024-09-17 | 16.10 | $51.40 | 159929 |
| 2024-09-16 | 16.68 | $51.58 | 165752 |
| 2024-09-13 | 17.28 | $51.39 | 621600 |
| 2024-09-12 | 17.89 | $51.07 | 197500 |
| 2024-09-11 | 18.65 | $50.71 | 339820 |
| 2024-09-10 | 19.43 | $51.21 | 246100 |
| 2024-09-09 | 20.21 | $51.06 | 232600 |
| 2024-09-06 | 21.03 | $51.02 | 573513 |
| 2024-09-05 | 21.88 | $51.42 | 333349 |
| 2024-09-04 | 22.41 | $51.84 | 310399 |
| 2024-09-03 | 22.64 | $52.12 | 736824 |
| 2024-08-30 | 22.37 | $52.85 | 200862 |
| 2024-08-29 | 21.26 | $52.78 | 226524 |
| 2024-08-28 | 20.08 | $52.71 | 148410 |
| 2024-08-27 | 18.92 | $52.69 | 162046 |
| 2024-08-26 | 17.76 | $52.55 | 158543 |
| 2024-08-23 | 16.63 | $52.51 | 343500 |
| 2024-08-22 | 15.45 | $51.62 | 316500 |
| 2024-08-21 | 14.32 | $51.95 | 320402 |
| 2024-08-20 | 13.31 | $51.67 | 138908 |
| 2024-08-19 | 12.41 | $51.36 | 163000 |
| 2024-08-16 | 11.62 | $50.76 | 139000 |
| 2024-08-15 | 11.18 | $50.35 | 245100 |
| 2024-08-14 | 10.95 | $50.50 | 277835 |
| 2024-08-13 | 10.70 | $49.95 | 334100 |
| 2024-08-12 | 10.85 | $49.51 | 170934 |
| 2024-08-09 | 11.33 | $49.77 | 189945 |
| 2024-08-08 | 11.70 | $49.48 | 265300 |
| 2024-08-07 | 12.30 | $49.24 | 740600 |
| 2024-08-06 | 12.88 | $48.95 | 676200 |
| 2024-08-05 | 13.21 | $48.80 | 952810 |
| 2024-08-02 | 13.69 | $50.01 | 573700 |
| 2024-08-01 | 13.70 | $50.10 | 816400 |
| 2024-07-31 | 13.65 | $50.42 | 416600 |
| 2024-07-30 | 13.17 | $50.09 | 214600 |
| 2024-07-29 | 13.00 | $49.72 | 208300 |
| 2024-07-26 | 12.98 | $50.06 | 394800 |
| 2024-07-25 | 12.83 | $49.43 | 336200 |
| 2024-07-24 | 12.92 | $49.52 | 580544 |
| 2024-07-23 | 12.81 | $49.47 | 276914 |
| 2024-07-22 | 12.88 | $49.97 | 334600 |
| 2024-07-19 | 12.66 | $49.38 | 220700 |
| 2024-07-18 | 12.77 | $49.62 | 371835 |
| 2024-07-17 | 12.69 | $50.22 | 171100 |
| 2024-07-16 | 12.24 | $49.55 | 235642 |
| 2024-07-15 | 12.26 | $49.31 | 121511 |
| 2024-07-12 | 12.11 | $49.77 | 204215 |
| 2024-07-11 | 11.53 | $49.30 | 231727 |
| 2024-07-10 | 11.05 | $48.99 | 234200 |
| 2024-07-09 | 11.04 | $48.59 | 588000 |
| 2024-07-08 | 11.24 | $48.53 | 178309 |
| 2024-07-05 | 11.39 | $48.64 | 349900 |
| 2024-07-03 | 11.69 | $48.33 | 283703 |
| 2024-07-02 | 12.27 | $48.06 | 252700 |
| 2024-07-01 | 12.65 | $48.12 | 383600 |
| 2024-06-28 | 13.23 | $48.21 | 217500 |
| 2024-06-27 | 13.71 | $48.32 | 224204 |
| 2024-06-26 | 14.36 | $48.32 | 134444 |
| 2024-06-25 | 15.01 | $48.93 | 177444 |
| 2024-06-24 | 15.56 | $49.03 | 157400 |
| 2024-06-21 | 15.91 | $48.59 | 245814 |
| 2024-06-20 | 16.63 | $49.16 | 301325 |
| 2024-06-18 | 17.18 | $49.29 | 253900 |
| 2024-06-17 | 17.52 | $48.84 | 346200 |
| 2024-06-14 | 18.19 | $48.77 | 305911 |
| 2024-06-13 | 18.76 | $48.95 | 376221 |
| 2024-06-12 | 19.33 | $49.04 | 324700 |
| 2024-06-11 | 19.67 | $48.49 | 230400 |
| 2024-06-10 | 20.50 | $49.91 | 221400 |
| 2024-06-07 | 20.19 | $50.21 | 318800 |
| 2024-06-06 | 19.27 | $50.63 | 792100 |
| 2024-06-05 | 18.08 | $50.20 | 371138 |
| 2024-06-04 | 17.06 | $49.91 | 268258 |
| 2024-06-03 | 16.12 | $49.33 | 448200 |
| 2024-05-31 | 15.45 | $49.16 | 337510 |
| 2024-05-30 | 14.90 | $48.58 | 308638 |
| 2024-05-29 | 14.66 | $47.72 | 196317 |
| 2024-05-28 | 15.12 | $48.02 | 140635 |
| 2024-05-24 | 15.35 | $48.32 | 71200 |
| 2024-05-23 | 15.28 | $48.20 | 135400 |
| 2024-05-22 | 15.20 | $48.31 | 150530 |
| 2024-05-21 | 15.28 | $48.74 | 214500 |
| 2024-05-20 | 14.88 | $48.94 | 432700 |
| 2024-05-17 | 14.13 | $48.97 | 166500 |
| 2024-05-16 | 13.36 | $48.82 | 731041 |
| 2024-05-15 | 12.62 | $48.77 | 249100 |
| 2024-05-14 | 11.92 | $48.21 | 202000 |
| 2024-05-13 | 11.59 | $47.71 | 493000 |
| 2024-05-10 | 11.39 | $47.94 | 250700 |
| 2024-05-09 | 11.08 | $47.62 | 539200 |
| 2024-05-08 | 11.00 | $47.18 | 323300 |
| 2024-05-07 | 11.24 | $46.86 | 726037 |
| 2024-05-06 | 11.69 | $46.37 | 159100 |
| 2024-05-03 | 11.96 | $46.23 | 296300 |
| 2024-05-02 | 12.19 | $45.69 | 625100 |
| 2024-05-01 | 11.81 | $45.25 | 534843 |
| 2024-04-30 | 11.29 | $45.36 | 364818 |
| 2024-04-29 | 10.89 | $46.08 | 439414 |
| 2024-04-26 | 10.96 | $45.94 | 280137 |
| 2024-04-25 | 10.90 | $45.76 | 659000 |
| 2024-04-24 | 10.63 | $46.07 | 917437 |
| 2024-04-23 | 10.95 | $46.44 | 418426 |
| 2024-04-22 | 11.32 | $46.05 | 555019 |
| 2024-04-19 | 11.67 | $45.70 | 3.0M |
| 2024-04-18 | 11.57 | $45.18 | 420220 |
| 2024-04-17 | 10.99 | $45.36 | 598815 |
| 2024-04-16 | 10.50 | $45.14 | 799722 |
| 2024-04-15 | 9.69 | $45.62 | 777541 |
| 2024-04-12 | 9.28 | $45.57 | 806458 |
| 2024-04-11 | 8.85 | $46.32 | 630245 |
| 2024-04-10 | 8.71 | $46.05 | 609200 |
| 2024-04-09 | 8.32 | $46.69 | 563222 |
| 2024-04-08 | 8.63 | $46.61 | 811800 |
| 2024-04-05 | 8.70 | $46.60 | 940145 |
| 2024-04-04 | 8.77 | $46.87 | 693900 |
| 2024-04-03 | 9.21 | $46.95 | 609200 |
| 2024-04-02 | 9.40 | $46.78 | 486749 |
| 2024-04-01 | 9.49 | $47.43 | 641047 |
| 2024-03-28 | 9.60 | $47.60 | 449900 |
| 2024-03-27 | 9.79 | $47.38 | 640000 |
| 2024-03-26 | 10.30 | $47.15 | 452618 |
| 2024-03-25 | 10.79 | $47.27 | 884735 |
| 2024-03-22 | 11.28 | $47.40 | 1.0M |
| 2024-03-21 | 11.71 | $47.57 | 913637 |
| 2024-03-20 | 11.94 | $48.01 | 729702 |
| 2024-03-19 | 12.19 | $47.50 | 637138 |
| 2024-03-18 | 12.83 | $47.69 | 878300 |
| 2024-03-15 | 13.25 | $48.26 | 964242 |
| 2024-03-14 | 13.18 | $48.34 | 701300 |
| 2024-03-13 | 12.98 | $48.73 | 780024 |
| 2024-03-12 | 12.23 | $48.73 | 1.2M |
| 2024-03-11 | 11.55 | $48.46 | 1.0M |
| 2024-03-08 | 11.04 | $48.22 | 793146 |
| 2024-03-07 | 10.55 | $47.94 | 2.8M |
| 2024-03-06 | 10.36 | $47.38 | 1.2M |
| 2024-03-05 | 10.70 | $46.90 | 593545 |
| 2024-03-04 | 10.87 | $46.89 | 571800 |
| 2024-03-01 | 11.05 | $47.09 | 899606 |
| 2024-02-29 | 11.23 | $46.82 | 558100 |
| 2024-02-28 | 11.51 | $47.04 | 231400 |
| 2024-02-27 | 12.01 | $47.20 | 262202 |
| 2024-02-26 | 12.60 | $47.12 | 283830 |
| 2024-02-23 | 13.23 | $47.39 | 252910 |
| 2024-02-22 | 13.70 | $47.12 | 603900 |
| 2024-02-21 | 14.38 | $47.33 | 612417 |
| 2024-02-20 | 15.00 | $47.22 | 831509 |
| 2024-02-16 | 15.63 | $46.67 | 754600 |
| 2024-02-15 | 16.12 | $46.74 | 437100 |
| 2024-02-14 | 16.61 | $46.29 | 460444 |
| 2024-02-13 | 16.67 | $45.63 | 704634 |
| 2024-02-12 | 16.22 | $46.54 | 354400 |
| 2024-02-09 | 16.36 | $46.38 | 269800 |
| 2024-02-08 | 16.30 | $46.49 | 363700 |
| 2024-02-07 | 16.56 | $46.77 | 422100 |
| 2024-02-06 | 17.06 | $47.20 | 435135 |
| 2024-02-05 | 17.62 | $47.19 | 572500 |
| 2024-02-02 | 18.41 | $47.33 | 471500 |
| 2024-02-01 | 19.38 | $47.86 | 586400 |
| 2024-01-31 | 20.21 | $47.51 | 878100 |
| 2024-01-30 | 20.96 | $48.18 | 326100 |
| 2024-01-29 | 21.29 | $48.27 | 535200 |
| 2024-01-26 | 21.63 | $47.82 | 439200 |
| 2024-01-25 | 22.27 | $47.04 | 641620 |
| 2024-01-24 | 23.16 | $46.85 | 496500 |
| 2024-01-23 | 24.20 | $46.53 | 572100 |
| 2024-01-22 | 24.78 | $47.03 | 1.3M |
| 2024-01-19 | 25.89 | $46.76 | 602211 |
| 2024-01-18 | 26.68 | $46.89 | 755000 |
| 2024-01-17 | 27.71 | $46.77 | 690600 |
| 2024-01-16 | 28.66 | $47.24 | 288100 |
| 2024-01-12 | 29.97 | $47.88 | 255143 |
| 2024-01-11 | 30.65 | $47.69 | 380900 |
| 2024-01-10 | 31.58 | $47.94 | 260802 |
| 2024-01-09 | 31.68 | $47.84 | 227288 |
| 2024-01-08 | 31.79 | $48.28 | 364531 |
| 2024-01-05 | 31.70 | $47.70 | 289500 |
| 2024-01-04 | 31.79 | $47.87 | 424700 |
| 2024-01-03 | 31.75 | $47.80 | 597800 |
| 2024-01-02 | 31.80 | $47.95 | 844243 |
| 2023-12-29 | 31.54 | $48.27 | 609200 |
| 2023-12-28 | 30.58 | $47.86 | 452100 |
| 2023-12-27 | 29.57 | $48.07 | 473400 |
| 2023-12-26 | 28.69 | $47.70 | 541600 |
| 2023-12-22 | 28.00 | $47.45 | 315312 |
| 2023-12-21 | 27.36 | $47.39 | 340708 |
| 2023-12-20 | 26.83 | $46.71 | 484200 |
| 2023-12-19 | 26.40 | $47.31 | 333347 |
| 2023-12-18 | 25.50 | $46.97 | 374618 |
| 2023-12-15 | 24.70 | $46.81 | 597444 |
| 2023-12-14 | 23.86 | $47.18 | 592900 |
| 2023-12-13 | 22.72 | $47.00 | 612100 |
| 2023-12-12 | 21.74 | $46.44 | 346000 |
| 2023-12-11 | 21.12 | $46.11 | 882629 |
| 2023-12-08 | 20.71 | $45.95 | 345500 |
| 2023-12-07 | 20.40 | $45.63 | 340009 |
| 2023-12-06 | 20.25 | $45.75 | 184700 |
| 2023-12-05 | 19.76 | $45.64 | 288600 |
| 2023-12-04 | 19.41 | $45.81 | 387924 |
| 2023-12-01 | 19.04 | $45.83 | 575632 |
| 2023-11-30 | 18.65 | $45.42 | 608700 |
| 2023-11-29 | 18.38 | $45.24 | 393700 |
| 2023-11-28 | 18.35 | $44.82 | 237900 |
| 2023-11-27 | 18.69 | $44.93 | 278700 |
| 2023-11-24 | 18.76 | $45.16 | 170217 |
| 2023-11-22 | 18.71 | $44.85 | 476036 |
| 2023-11-21 | 18.87 | $44.75 | 559100 |
| 2023-11-20 | 19.12 | $44.50 | 763900 |
| 2023-11-17 | 19.57 | $44.52 | 485800 |
| 2023-11-16 | 20.07 | $44.11 | 813700 |
| 2023-11-15 | 20.82 | $44.25 | 650700 |
| 2023-11-14 | 21.40 | $44.24 | 702000 |
| 2023-11-13 | 22.16 | $43.08 | 509208 |
| 2023-11-10 | 22.61 | $43.07 | 357300 |
| 2023-11-09 | 23.06 | $43.05 | 324700 |
| 2023-11-08 | 23.81 | $43.10 | 455741 |
| 2023-11-07 | 24.44 | $43.01 | 346016 |
| 2023-11-06 | 24.89 | $43.11 | 415400 |
| 2023-11-03 | 25.42 | $43.19 | 480900 |
| 2023-11-02 | 26.07 | $43.04 | 1.1M |
| 2023-11-01 | 26.44 | $42.44 | 718313 |
| 2023-10-31 | 26.16 | $41.92 | 611041 |
| 2023-10-30 | 25.24 | $42.14 | 737700 |
| 2023-10-27 | 24.42 | $41.61 | 1.4M |
| 2023-10-26 | 23.42 | $42.00 | 580300 |
| 2023-10-25 | 22.55 | $42.24 | 845500 |
| 2023-10-24 | 21.67 | $42.47 | 721602 |
| 2023-10-23 | 20.88 | $42.17 | 670711 |
| 2023-10-20 | 19.97 | $42.34 | 1.1M |
| 2023-10-19 | 19.18 | $42.62 | 659000 |
| 2023-10-18 | 18.43 | $43.15 | 489000 |
| 2023-10-17 | 18.01 | $43.84 | 544604 |
| 2023-10-16 | 17.86 | $44.14 | 329000 |
| 2023-10-13 | 17.89 | $44.05 | 1.2M |
| 2023-10-12 | 17.95 | $43.99 | 763600 |
| 2023-10-11 | 18.05 | $44.63 | 382930 |
| 2023-10-10 | 18.51 | $44.19 | 387408 |
| 2023-10-09 | 18.66 | $43.66 | 435546 |
| 2023-10-06 | 18.18 | $43.53 | 1.2M |
| 2023-10-05 | 17.53 | $43.18 | 519030 |
| 2023-10-04 | 17.04 | $42.97 | 944100 |
| 2023-10-03 | 16.38 | $42.62 | 594743 |
| 2023-10-02 | 15.44 | $43.13 | 588300 |
| 2023-09-29 | 14.69 | $43.57 | 493023 |
| 2023-09-28 | 14.23 | $43.48 | 439501 |
| 2023-09-27 | 13.16 | $43.10 | 1.4M |
| 2023-09-26 | 12.04 | $43.64 | 1.5M |
| 2023-09-25 | 11.30 | $44.17 | 547200 |
| 2023-09-22 | 10.74 | $44.33 | 441635 |
| 2023-09-21 | 10.40 | $44.69 | 338822 |
| 2023-09-20 | 10.34 | $45.30 | 296800 |
| 2023-09-19 | 10.81 | $45.16 | 595526 |
| 2023-09-18 | 10.75 | $45.18 | 1.4M |
| 2023-09-15 | 10.83 | $45.59 | 435500 |
| 2023-09-14 | 11.37 | $45.41 | 700700 |
| 2023-09-13 | 11.47 | $45.03 | 251700 |
| 2023-09-12 | 11.25 | $45.18 | 334616 |
| 2023-09-11 | 11.18 | $45.31 | 452732 |
| 2023-09-08 | 11.10 | $45.02 | 757400 |
| 2023-09-07 | 10.87 | $45.22 | 230900 |
| 2023-09-06 | 10.70 | $45.07 | 779100 |
| 2023-09-05 | 10.34 | $45.18 | 503214 |
| 2023-09-01 | 10.12 | $45.93 | 543925 |
| 2023-08-31 | 10.46 | $46.13 | 329538 |
| 2023-08-30 | 10.95 | $46.37 | 487100 |
| 2023-08-29 | 11.25 | $46.52 | 605900 |
| 2023-08-28 | 11.66 | $45.86 | 371800 |
| 2023-08-25 | 11.85 | $45.57 | 448701 |
| 2023-08-24 | 11.74 | $45.35 | 290600 |
| 2023-08-23 | 11.74 | $45.81 | 342200 |
| 2023-08-22 | 12.02 | $45.23 | 363900 |
| 2023-08-21 | 11.96 | $45.40 | 655344 |
| 2023-08-18 | 11.84 | $45.08 | 513119 |
| 2023-08-17 | 11.40 | $45.27 | 641415 |
| 2023-08-16 | 11.24 | $45.59 | 600319 |
| 2023-08-15 | 11.36 | $45.83 | 298808 |
| 2023-08-14 | 11.66 | $46.42 | 1.0M |
| 2023-08-11 | 12.26 | $46.50 | 337731 |
| 2023-08-10 | 12.77 | $46.59 | 616600 |
| 2023-08-09 | 12.97 | $46.40 | 310401 |
| 2023-08-08 | 13.65 | $46.49 | 632510 |
| 2023-08-07 | 14.30 | $46.78 | 446500 |
| 2023-08-04 | 14.97 | $46.52 | 529000 |
| 2023-08-03 | 15.66 | $46.52 | 526602 |
| 2023-08-02 | 16.41 | $46.81 | 697400 |
| 2023-08-01 | 17.01 | $47.22 | 461700 |
| 2023-07-31 | 17.41 | $47.71 | 535302 |
| 2023-07-28 | 17.21 | $47.82 | 1.1M |
| 2023-07-27 | 16.88 | $47.78 | 1.3M |
| 2023-07-26 | 16.46 | $47.69 | 457600 |
| 2023-07-25 | 16.39 | $47.56 | 615230 |
| 2023-07-24 | 16.39 | $47.19 | 518900 |
| 2023-07-21 | 16.59 | $47.42 | 460700 |
| 2023-07-20 | 16.66 | $47.38 | 706534 |
| 2023-07-19 | 16.73 | $47.58 | 1.2M |
| 2023-07-18 | 16.67 | $47.53 | 1.2M |
| 2023-07-17 | 16.69 | $47.02 | 802246 |
| 2023-07-14 | 17.09 | $47.33 | 1.5M |
| 2023-07-13 | 17.16 | $47.22 | 449634 |
| 2023-07-12 | 17.32 | $46.61 | 909600 |
| 2023-07-11 | 17.89 | $45.79 | 775700 |
| 2023-07-10 | 18.45 | $45.17 | 526700 |
| 2023-07-07 | 18.57 | $44.91 | 1.0M |
| 2023-07-06 | 18.56 | $44.99 | 699600 |
| 2023-07-05 | 18.41 | $45.56 | 635140 |
| 2023-07-03 | 18.78 | $45.92 | 481600 |
| 2023-06-30 | 19.40 | $46.21 | 531607 |
| 2023-06-29 | 20.28 | $45.57 | 598237 |
| 2023-06-28 | 20.57 | $45.68 | 525512 |
| 2023-06-27 | 20.98 | $45.95 | 1.3M |
| 2023-06-26 | 21.40 | $45.55 | 376300 |
| 2023-06-23 | 21.37 | $45.64 | 340517 |
| 2023-06-22 | 21.37 | $45.68 | 527130 |
| 2023-06-21 | 21.25 | $45.62 | 840408 |
| 2023-06-20 | 21.12 | $45.70 | 1.2M |
| 2023-06-16 | 21.10 | $46.47 | 811312 |
| 2023-06-15 | 21.62 | $46.50 | 2.2M |
| 2023-06-14 | 21.85 | $45.90 | 1.7M |
| 2023-06-13 | 21.69 | $45.85 | 1.6M |
| 2023-06-12 | 21.33 | $45.72 | 888000 |
| 2023-06-09 | 20.80 | $45.67 | 1.8M |
| 2023-06-08 | 20.29 | $46.01 | 719346 |
| 2023-06-07 | 19.87 | $45.50 | 1.1M |
| 2023-06-06 | 19.44 | $47.18 | 253800 |
| 2023-06-05 | 20.01 | $46.96 | 373579 |
| 2023-06-02 | 20.57 | $47.19 | 619036 |
| 2023-06-01 | 21.27 | $46.68 | 572103 |
| 2023-05-31 | 21.50 | $46.27 | 580736 |
| 2023-05-30 | 21.56 | $46.77 | 511400 |
| 2023-05-26 | 22.14 | $47.34 | 372921 |
| 2023-05-25 | 23.18 | $46.88 | 689300 |
| 2023-05-24 | 23.82 | $47.00 | 461239 |
| 2023-05-23 | 24.67 | $47.52 | 499000 |
| 2023-05-22 | 25.87 | $48.17 | 392200 |
| 2023-05-19 | 26.49 | $48.25 | 822400 |
| 2023-05-18 | 27.14 | $47.87 | 768700 |
| 2023-05-17 | 28.25 | $47.92 | 866000 |
| 2023-05-16 | 29.42 | $48.10 | 243146 |
| 2023-05-15 | 30.14 | $48.57 | 885519 |
| 2023-05-12 | 30.51 | $48.35 | 418700 |
| 2023-05-11 | 31.00 | $48.42 | 492309 |
| 2023-05-10 | 31.54 | $48.37 | 477400 |
| 2023-05-09 | 32.02 | $48.69 | 547026 |
| 2023-05-08 | 32.27 | $48.83 | 406800 |
| 2023-05-05 | 32.00 | $48.71 | 454200 |
| 2023-05-04 | 31.79 | $48.46 | 1.1M |
| 2023-05-03 | 31.66 | $48.54 | 866021 |
| 2023-05-02 | 31.29 | $48.04 | 1.1M |
| 2023-05-01 | 31.38 | $48.09 | 2.4M |
| 2023-04-28 | 31.04 | $48.09 | 1.8M |
| 2023-04-27 | 30.80 | $47.80 | 1.2M |
| 2023-04-26 | 30.74 | $47.71 | 3.0M |
| 2023-04-25 | 30.39 | $48.07 | 1.7M |
| 2023-04-24 | 29.52 | $48.47 | 1.5M |
| 2023-04-21 | 28.25 | $48.10 | 1.9M |
| 2023-04-20 | 27.07 | $47.61 | 1.3M |
| 2023-04-19 | 26.04 | $47.33 | 869200 |
| 2023-04-18 | 25.11 | $47.34 | 935115 |
| 2023-04-17 | 24.14 | $47.12 | 1.3M |
| 2023-04-14 | 23.23 | $47.23 | 1.5M |
| 2023-04-13 | 22.00 | $47.32 | 1.5M |
| 2023-04-12 | 20.80 | $46.73 | 1.3M |
| 2023-04-11 | 19.75 | $46.38 | 689500 |
| 2023-04-10 | 18.88 | $46.15 | 418300 |
| 2023-04-06 | 18.14 | $46.19 | 700800 |
| 2023-04-05 | 17.14 | $45.68 | 672443 |
| 2023-04-04 | 16.32 | $45.51 | 468645 |
| 2023-04-03 | 15.65 | $45.47 | 422429 |
| 2023-03-31 | 15.00 | $45.32 | 474100 |
| 2023-03-30 | 14.22 | $44.91 | 681339 |
| 2023-03-29 | 13.60 | $44.53 | 424700 |
| 2023-03-28 | 13.30 | $43.88 | 342045 |
| 2023-03-27 | 13.46 | $44.03 | 577712 |
| 2023-03-24 | 13.56 | $43.47 | 560305 |
| 2023-03-23 | 14.15 | $43.35 | 697200 |
| 2023-03-22 | 14.66 | $43.35 | 869500 |
| 2023-03-21 | 15.03 | $43.67 | 1.3M |
| 2023-03-20 | 15.66 | $42.86 | 579306 |
| 2023-03-17 | 16.09 | $42.59 | 1.0M |
| 2023-03-16 | 16.24 | $43.12 | 1.5M |
| 2023-03-15 | 16.41 | $42.30 | 2.0M |
| 2023-03-14 | 15.98 | $43.60 | 981933 |
| 2023-03-13 | 16.56 | $43.07 | 2.2M |
| 2023-03-10 | 16.95 | $42.85 | 1.0M |
| 2023-03-09 | 17.31 | $42.93 | 2.2M |
| 2023-03-08 | 17.70 | $43.11 | 431938 |
| 2023-03-07 | 17.97 | $43.11 | 533100 |
| 2023-03-06 | 18.39 | $43.98 | 417800 |
| 2023-03-03 | 19.09 | $44.15 | 511504 |
| 2023-03-02 | 19.83 | $43.75 | 716700 |
| 2023-03-01 | 20.77 | $43.38 | 471600 |
| 2023-02-28 | 21.62 | $43.37 | 636300 |
| 2023-02-27 | 22.61 | $44.09 | 363900 |
| 2023-02-24 | 23.39 | $43.73 | 582426 |
| 2023-02-23 | 24.51 | $44.47 | 1.2M |
| 2023-02-22 | 25.07 | $44.52 | 401823 |
| 2023-02-21 | 25.28 | $44.53 | 430900 |
| 2023-02-17 | 25.56 | $44.91 | 998106 |
| 2023-02-16 | 25.85 | $44.43 | 897031 |
| 2023-02-15 | 26.30 | $45.02 | 410290 |
| 2023-02-14 | 26.38 | $44.99 | 1.4M |
| 2023-02-13 | 26.46 | $44.90 | 578236 |
| 2023-02-10 | 26.75 | $44.33 | 459825 |
| 2023-02-09 | 27.50 | $44.50 | 704302 |
| 2023-02-08 | 27.95 | $45.05 | 613700 |
| 2023-02-07 | 27.80 | $45.17 | 946049 |
| 2023-02-06 | 27.70 | $44.81 | 515520 |
| 2023-02-03 | 27.84 | $45.06 | 835600 |
| 2023-02-02 | 27.71 | $45.26 | 676200 |
| 2023-02-01 | 27.32 | $45.47 | 752435 |
| 2023-01-31 | 26.92 | $45.25 | 633800 |
| 2023-01-30 | 26.68 | $44.84 | 432400 |
| 2023-01-27 | 26.19 | $44.99 | 1.4M |
| 2023-01-26 | 25.67 | $45.15 | 507129 |
| 2023-01-25 | 25.01 | $45.41 | 643900 |
| 2023-01-24 | 24.25 | $45.08 | 515837 |
| 2023-01-23 | 23.59 | $45.22 | 522216 |
| 2023-01-20 | 22.89 | $44.93 | 1.3M |
| 2023-01-19 | 22.28 | $44.96 | 2.7M |
| 2023-01-18 | 21.48 | $45.06 | 925702 |
| 2023-01-17 | 20.37 | $45.14 | 755900 |
| 2023-01-13 | 19.40 | $44.60 | 355313 |
| 2023-01-12 | 18.74 | $44.45 | 429741 |
| 2023-01-11 | 18.10 | $44.29 | 579600 |
| 2023-01-10 | 17.50 | $44.14 | 685300 |
| 2023-01-09 | 16.95 | $43.94 | 1.4M |
| 2023-01-06 | 16.34 | $43.81 | 438632 |
| 2023-01-05 | 16.07 | $42.97 | 466000 |
| 2023-01-04 | 16.17 | $43.52 | 528625 |
| 2023-01-03 | 16.03 | $42.58 | 945524 |
| 2022-12-30 | 16.45 | $41.93 | 912824 |
| 2022-12-29 | 17.06 | $42.56 | 705700 |
| 2022-12-28 | 17.23 | $41.95 | 376904 |
| 2022-12-27 | 17.53 | $42.18 | 341000 |
| 2022-12-23 | 17.95 | $41.96 | 963000 |
| 2022-12-22 | 18.58 | $41.88 | 547500 |
| 2022-12-21 | 19.24 | $42.31 | 620138 |
| 2022-12-20 | 19.71 | $41.63 | 491200 |
| 2022-12-19 | 20.52 | $41.75 | 442830 |
| 2022-12-16 | 21.30 | $41.80 | 500807 |
| 2022-12-15 | 22.12 | $42.29 | 832700 |
| 2022-12-14 | 22.64 | $43.48 | 733100 |
| 2022-12-13 | 22.27 | $43.41 | 778124 |
| 2022-12-12 | 21.88 | $42.82 | 416914 |
| 2022-12-09 | 22.10 | $42.78 | 382802 |
| 2022-12-08 | 22.22 | $42.63 | 909902 |
| 2022-12-07 | 22.57 | $42.42 | 418802 |
| 2022-12-06 | 22.78 | $42.57 | 835323 |
| 2022-12-05 | 22.85 | $42.86 | 793624 |
| 2022-12-02 | 22.68 | $43.40 | 619507 |
| 2022-12-01 | 22.24 | $43.50 | 1.0M |
| 2022-11-30 | 21.67 | $42.89 | 1.0M |
| 2022-11-29 | 21.33 | $42.27 | 463500 |
| 2022-11-28 | 21.25 | $42.59 | 389115 |
| 2022-11-25 | 20.85 | $43.01 | 372511 |
| 2022-11-23 | 20.26 | $42.84 | 814000 |
| 2022-11-22 | 19.71 | $42.38 | 425800 |
| 2022-11-21 | 19.33 | $42.06 | 598204 |
| 2022-11-18 | 19.03 | $42.10 | 470716 |
| 2022-11-17 | 18.64 | $41.90 | 1.4M |
| 2022-11-16 | 18.35 | $42.08 | 2.4M |
| 2022-11-15 | 17.72 | $42.35 | 1.3M |
| 2022-11-14 | 17.03 | $42.48 | 814528 |
| 2022-11-11 | 16.01 | $43.31 | 1.4M |
| 2022-11-10 | 14.91 | $42.03 | 1.9M |
| 2022-11-09 | 14.24 | $39.89 | 1.0M |
| 2022-11-08 | 14.34 | $39.77 | 779302 |
| 2022-11-07 | 14.61 | $39.35 | 647331 |
| 2022-11-04 | 15.17 | $39.38 | 733100 |
| 2022-11-03 | 15.77 | $38.03 | 750607 |
| 2022-11-02 | 16.01 | $38.68 | 926444 |
| 2022-11-01 | 16.71 | $39.04 | 792800 |
| 2022-10-31 | 17.58 | $39.11 | 1.1M |
| 2022-10-28 | 18.19 | $39.35 | 366541 |
| 2022-10-27 | 18.84 | $38.99 | 635700 |
| 2022-10-26 | 19.60 | $39.66 | 530319 |
| 2022-10-25 | 20.58 | $39.37 | 628845 |
| 2022-10-24 | 21.32 | $38.45 | 932316 |
| 2022-10-21 | 21.61 | $38.18 | 1.3M |
| 2022-10-20 | 21.56 | $37.68 | 435300 |
| 2022-10-19 | 21.68 | $37.83 | 611800 |
| 2022-10-18 | 21.80 | $38.62 | 762232 |
| 2022-10-17 | 22.34 | $38.13 | 1.1M |
| 2022-10-14 | 22.54 | $37.05 | 1.6M |
| 2022-10-13 | 22.37 | $37.32 | 3.4M |
| 2022-10-12 | 21.90 | $36.91 | 846900 |
| 2022-10-11 | 21.77 | $36.99 | 1.2M |
| 2022-10-10 | 21.64 | $37.20 | 974200 |
| 2022-10-07 | 21.61 | $37.54 | 827117 |
| 2022-10-06 | 21.75 | $37.99 | 768232 |
| 2022-10-05 | 22.17 | $38.79 | 780706 |
| 2022-10-04 | 22.87 | $39.26 | 1.3M |
| 2022-10-03 | 23.78 | $37.58 | 1.2M |
| 2022-09-30 | 23.65 | $37.45 | 1.4M |
| 2022-09-29 | 23.52 | $37.61 | 1.3M |
| 2022-09-28 | 23.03 | $38.12 | 1.5M |
| 2022-09-27 | 22.57 | $36.93 | 1.3M |
| 2022-09-26 | 21.51 | $36.97 | 1.5M |
| 2022-09-23 | 20.17 | $37.66 | 1.1M |
| 2022-09-22 | 18.98 | $38.42 | 871436 |
| 2022-09-21 | 18.01 | $38.89 | 994700 |
| 2022-09-20 | 17.33 | $39.44 | 622106 |
| 2022-09-19 | 16.78 | $40.06 | 537941 |
| 2022-09-16 | 16.43 | $40.10 | 846608 |
| 2022-09-15 | 16.17 | $40.55 | 980100 |
| 2022-09-14 | 16.26 | $40.78 | 1.6M |
| 2022-09-13 | 16.33 | $41.01 | 770323 |
| 2022-09-12 | 16.67 | $42.10 | 548702 |
| 2022-09-09 | 17.36 | $41.67 | 538400 |
| 2022-09-08 | 18.00 | $40.58 | 674705 |
| 2022-09-07 | 17.66 | $40.53 | 546400 |
| 2022-09-06 | 17.24 | $40.02 | 651335 |
| 2022-09-02 | 16.74 | $40.01 | 897620 |
| 2022-09-01 | 16.21 | $40.11 | 1.1M |
| 2022-08-31 | 15.07 | $40.61 | 1.1M |
| 2022-08-30 | 14.42 | $40.87 | 580100 |
| 2022-08-29 | 13.89 | $41.32 | 752947 |
| 2022-08-26 | 13.56 | $41.28 | 1.1M |
| 2022-08-25 | 13.25 | $42.40 | 384940 |
| 2022-08-24 | 13.33 | $41.83 | 424600 |
| 2022-08-23 | 13.01 | $41.72 | 918100 |
| 2022-08-22 | 12.68 | $42.11 | 679100 |
| 2022-08-19 | 12.63 | $42.83 | 513300 |
| 2022-08-18 | 13.10 | $43.05 | 392038 |
| 2022-08-17 | 13.76 | $43.10 | 794812 |
| 2022-08-16 | 14.45 | $43.36 | 572800 |
| 2022-08-15 | 15.05 | $43.89 | 438100 |
| 2022-08-12 | 15.06 | $44.00 | 983600 |
| 2022-08-11 | 15.07 | $43.79 | 652739 |
| 2022-08-10 | 15.00 | $43.73 | 456700 |
| 2022-08-09 | 15.11 | $42.92 | 489901 |
| 2022-08-08 | 15.67 | $43.08 | 734407 |
| 2022-08-05 | 16.18 | $42.87 | 524605 |
| 2022-08-04 | 16.91 | $43.38 | 600300 |
| 2022-08-03 | 17.50 | $43.03 | 916000 |
| 2022-08-02 | 18.39 | $42.78 | 1.1M |
| 2022-08-01 | 19.30 | $43.47 | 1.5M |
| 2022-07-29 | 19.86 | $43.49 | 1.3M |
| 2022-07-28 | 20.44 | $43.09 | 892030 |
| 2022-07-27 | 21.27 | $42.75 | 1.3M |
| 2022-07-26 | 22.32 | $42.27 | 595900 |
| 2022-07-25 | 23.24 | $42.50 | 462740 |
| 2022-07-22 | 24.29 | $42.30 | 655500 |
| 2022-07-21 | 25.39 | $42.42 | 805600 |
| 2022-07-20 | 26.34 | $41.78 | 893800 |
| 2022-07-19 | 27.07 | $42.24 | 1.0M |
| 2022-07-18 | 28.08 | $41.10 | 981249 |
| 2022-07-15 | 28.70 | $41.27 | 1.1M |
| 2022-07-14 | 29.00 | $40.57 | 1.8M |
| 2022-07-13 | 28.69 | $41.04 | 901429 |
| 2022-07-12 | 28.64 | $41.21 | 1.2M |
| 2022-07-11 | 28.86 | $41.20 | 928604 |
| 2022-07-08 | 29.05 | $41.40 | 917700 |
| 2022-07-07 | 29.30 | $41.42 | 867137 |
| 2022-07-06 | 29.64 | $41.22 | 957019 |
| 2022-07-05 | 29.87 | $41.07 | 1.0M |
| 2022-07-01 | 29.92 | $41.58 | 1.0M |
| 2022-06-30 | 30.15 | $41.53 | 1.4M |
| 2022-06-29 | 30.37 | $41.46 | 929246 |
| 2022-06-28 | 30.81 | $41.10 | 1.1M |
| 2022-06-27 | 31.26 | $41.81 | 1.7M |
| 2022-06-24 | 31.94 | $41.84 | 1.4M |
| 2022-06-23 | 32.56 | $40.21 | 978130 |
| 2022-06-22 | 31.97 | $40.17 | 1.3M |
| 2022-06-21 | 31.35 | $39.82 | 1.1M |
| 2022-06-17 | 30.42 | $39.50 | 1.1M |
| 2022-06-16 | 29.31 | $39.56 | 2.3M |
| 2022-06-15 | 28.19 | $39.86 | 2.0M |
| 2022-06-14 | 27.00 | $39.30 | 1.6M |
| 2022-06-13 | 25.63 | $39.95 | 2.3M |
| 2022-06-10 | 24.39 | $41.13 | 1.4M |
| 2022-06-09 | 23.38 | $42.02 | 1.4M |
| 2022-06-08 | 22.68 | $43.75 | 700801 |
| 2022-06-07 | 22.70 | $44.56 | 1.1M |
| 2022-06-06 | 22.95 | $44.76 | 951500 |
| 2022-06-03 | 23.50 | $44.95 | 757800 |
| 2022-06-02 | 23.86 | $45.60 | 1.1M |
| 2022-06-01 | 24.26 | $44.60 | 1.2M |
| 2022-05-31 | 24.56 | $45.55 | 1.0M |
| 2022-05-27 | 25.36 | $45.77 | 958000 |
| 2022-05-26 | 26.24 | $45.16 | 1.4M |
| 2022-05-25 | 26.76 | $44.61 | 1.4M |
| 2022-05-24 | 27.01 | $44.96 | 1.6M |
| 2022-05-23 | 27.44 | $44.52 | 943600 |
| 2022-05-20 | 27.55 | $43.67 | 1.3M |
| 2022-05-19 | 26.93 | $43.81 | 1.5M |
| 2022-05-18 | 26.29 | $43.69 | 1.2M |
| 2022-05-17 | 25.78 | $44.45 | 1.1M |
| 2022-05-16 | 25.49 | $43.92 | 1.3M |
| 2022-05-13 | 24.81 | $43.82 | 1.4M |
| 2022-05-12 | 23.96 | $42.99 | 2.8M |
| 2022-05-11 | 22.64 | $43.16 | 2.4M |
| 2022-05-10 | 21.38 | $43.62 | 2.2M |
| 2022-05-09 | 20.17 | $43.12 | 2.6M |
| 2022-05-06 | 18.58 | $44.58 | 1.9M |
| 2022-05-05 | 17.40 | $45.27 | 2.0M |
| 2022-05-04 | 16.41 | $46.52 | 2.3M |
| 2022-05-03 | 15.48 | $45.99 | 1.4M |
| 2022-05-02 | 14.82 | $46.11 | 2.0M |
| 2022-04-29 | 14.13 | $46.40 | 1.8M |
| 2022-04-28 | 13.76 | $47.00 | 1.7M |
| 2022-04-27 | 13.15 | $46.62 | 1.7M |
| 2022-04-26 | 12.30 | $46.18 | 1.7M |
| 2022-04-25 | 11.40 | $47.70 | 1.7M |
| 2022-04-22 | 10.97 | $47.68 | 1.5M |
| 2022-04-21 | 10.80 | $47.97 | 1.8M |
| 2022-04-20 | 10.73 | $48.62 | 1.7M |
| 2022-04-19 | 11.11 | $48.60 | 1.5M |
| 2022-04-18 | 11.35 | $49.09 | 1.1M |
| 2022-04-14 | 11.90 | $49.25 | 1.1M |
| 2022-04-13 | 12.31 | $49.49 | 1.1M |
| 2022-04-12 | 12.83 | $49.31 | 1.5M |
| 2022-04-11 | 13.39 | $49.92 | 1.2M |
| 2022-04-08 | 13.53 | $49.84 | 970120 |
| 2022-04-07 | 13.81 | $49.67 | 1.2M |
| 2022-04-06 | 14.27 | $49.17 | 1.5M |
| 2022-04-05 | 14.98 | $49.71 | 1.1M |
| 2022-04-04 | 15.25 | $49.79 | 2.4M |
| 2022-04-01 | 15.56 | $49.51 | 808713 |
| 2022-03-31 | 16.11 | $49.10 | 1.1M |
| 2022-03-30 | 16.69 | $49.66 | 786033 |
| 2022-03-29 | 17.01 | $49.76 | 906200 |
| 2022-03-28 | 17.34 | $48.80 | 728200 |
| 2022-03-25 | 18.21 | $48.81 | 722700 |
| 2022-03-24 | 19.15 | $48.77 | 926300 |
| 2022-03-23 | 20.11 | $48.38 | 1.1M |
| 2022-03-22 | 21.11 | $48.98 | 1.2M |
| 2022-03-21 | 22.05 | $48.58 | 1.2M |
| 2022-03-18 | 23.09 | $48.97 | 1.1M |
| 2022-03-17 | 24.20 | $48.20 | 2.4M |
| 2022-03-16 | 25.19 | $47.31 | 2.1M |
| 2022-03-15 | 25.81 | $46.35 | 1.2M |
| 2022-03-14 | 25.80 | $45.84 | 1.3M |
| 2022-03-11 | 25.79 | $45.16 | 3.7M |
| 2022-03-10 | 25.57 | $45.74 | 1.8M |
| 2022-03-09 | 25.42 | $46.42 | 2.9M |
| 2022-03-08 | 25.28 | $44.43 | 4.6M |
| 2022-03-07 | 24.21 | $44.22 | 3.4M |
| 2022-03-04 | 23.12 | $45.93 | 3.2M |
| 2022-03-03 | 22.41 | $47.06 | 4.0M |
| 2022-03-02 | 22.18 | $47.73 | 1.3M |
| 2022-03-01 | 22.17 | $47.42 | 2.7M |
| 2022-02-28 | 22.16 | $47.94 | 2.9M |
| 2022-02-25 | 22.36 | $48.29 | 3.0M |
| 2022-02-24 | 22.51 | $47.25 | 4.1M |
| 2022-02-23 | 21.96 | $47.82 | 3.2M |
| 2022-02-22 | 22.12 | $47.89 | 2.6M |
| 2022-02-18 | 21.86 | $48.30 | 2.2M |
| 2022-02-17 | 21.84 | $48.35 | 2.4M |
| 2022-02-16 | 21.92 | $49.17 | 1.4M |
| 2022-02-15 | 22.21 | $48.93 | 1.5M |
| 2022-02-14 | 22.34 | $48.21 | 2.6M |
| 2022-02-11 | 21.96 | $48.65 | 5.7M |
| 2022-02-10 | 21.81 | $48.99 | 1.7M |
| 2022-02-09 | 21.85 | $49.72 | 1.6M |
| 2022-02-08 | 22.27 | $48.85 | 1.6M |
| 2022-02-07 | 21.92 | $48.87 | 2.4M |
| 2022-02-04 | 21.68 | $48.87 | 3.2M |
| 2022-02-03 | 21.37 | $48.98 | 2.0M |
| 2022-02-02 | 21.23 | $50.03 | 2.2M |
| 2022-02-01 | 21.60 | $50.02 | 2.2M |
| 2022-01-31 | 21.92 | $49.33 | 2.2M |
| 2022-01-28 | 21.67 | $48.68 | 2.6M |
| 2022-01-27 | 20.81 | $48.29 | 3.3M |
| 2022-01-26 | 20.05 | $48.33 | 4.6M |
| 2022-01-25 | 19.26 | $48.44 | 3.2M |
| 2022-01-24 | 18.02 | $48.89 | 5.3M |
| 2022-01-21 | 16.71 | $49.84 | 3.0M |
| 2022-01-20 | 16.42 | $50.36 | 1.8M |
| 2022-01-19 | 16.48 | $50.73 | 1.9M |
| 2022-01-18 | 16.77 | $50.74 | 3.5M |
| 2022-01-14 | 17.04 | $51.08 | 2.1M |
| 2022-01-13 | 17.50 | $51.33 | 2.5M |
| 2022-01-12 | 18.32 | $51.67 | 2.1M |
| 2022-01-11 | 19.25 | $51.41 | 1.9M |
| 2022-01-10 | 20.03 | $50.78 | 2.7M |
| 2022-01-07 | 20.36 | $52.02 | 1.7M |
| 2022-01-06 | 21.06 | $51.79 | 1.9M |
| 2022-01-05 | 21.75 | $52.18 | 1.6M |
| 2022-01-04 | 22.00 | $52.78 | 1.3M |
| 2022-01-03 | 21.67 | $52.90 | 1.7M |
| 2021-12-31 | 21.32 | $52.73 | 1.2M |
| 2021-12-30 | 20.87 | $52.79 | 1.3M |
| 2021-12-29 | 20.35 | $53.02 | 882504 |
| 2021-12-28 | 19.69 | $52.99 | 865200 |
| 2021-12-27 | 18.99 | $52.67 | 898414 |
| 2021-12-23 | 18.49 | $52.11 | 1.3M |
| 2021-12-22 | 18.28 | $51.92 | 1.1M |
| 2021-12-21 | 18.23 | $51.57 | 1.0M |
| 2021-12-20 | 18.44 | $51.21 | 1.8M |
| 2021-12-17 | 18.91 | $51.22 | 2.1M |
| 2021-12-16 | 19.22 | $51.87 | 3.5M |
| 2021-12-15 | 19.04 | $51.23 | 2.1M |
| 2021-12-14 | 19.38 | $50.41 | 1.9M |
| 2021-12-13 | 20.04 | $50.88 | 2.1M |
| 2021-12-10 | 20.06 | $51.24 | 1.0M |
| 2021-12-09 | 19.75 | $50.97 | 1.1M |
| 2021-12-08 | 19.62 | $51.31 | 2.1M |
| 2021-12-07 | 19.35 | $50.78 | 1.0M |
| 2021-12-06 | 19.51 | $50.05 | 1.7M |
| 2021-12-03 | 20.26 | $49.62 | 2.2M |
| 2021-12-02 | 21.23 | $49.50 | 2.5M |
| 2021-12-01 | 21.97 | $48.97 | 3.1M |
| 2021-11-30 | 22.76 | $49.38 | 4.0M |
| 2021-11-29 | 23.47 | $49.52 | 1.4M |
| 2021-11-26 | 24.55 | $49.33 | 1.7M |
| 2021-11-24 | 25.68 | $49.62 | 1.0M |
| 2021-11-23 | 26.83 | $49.67 | 1.0M |
| 2021-11-22 | 28.18 | $50.13 | 1.0M |
| 2021-11-19 | 28.96 | $50.64 | 855000 |
| 2021-11-18 | 29.17 | $51.03 | 1.4M |
| 2021-11-17 | 29.07 | $50.97 | 1.7M |
| 2021-11-16 | 28.99 | $50.65 | 1.6M |
| 2021-11-15 | 29.00 | $50.83 | 1.1M |
| 2021-11-12 | 28.80 | $51.07 | 1.1M |
| 2021-11-11 | 28.51 | $50.75 | 449900 |
| 2021-11-10 | 28.42 | $50.64 | 1.2M |
| 2021-11-09 | 28.33 | $51.20 | 1.9M |
| 2021-11-08 | 27.85 | $50.88 | 1.1M |
| 2021-11-05 | 27.46 | $50.91 | 1.0M |
| 2021-11-04 | 27.09 | $51.24 | 1.2M |
| 2021-11-03 | 26.29 | $51.13 | 2.1M |
| 2021-11-02 | 25.47 | $50.54 | 1.1M |
| 2021-11-01 | 24.93 | $50.50 | 1.0M |
| 2021-10-29 | 24.41 | $49.83 | 1.0M |
| 2021-10-28 | 24.21 | $50.05 | 944500 |
| 2021-10-27 | 23.87 | $49.36 | 1.5M |
| 2021-10-26 | 23.74 | $49.44 | 1.7M |
| 2021-10-25 | 23.74 | $49.12 | 1.4M |
| 2021-10-22 | 23.92 | $49.53 | 1.8M |
| 2021-10-21 | 23.83 | $49.26 | 1.4M |
| 2021-10-20 | 23.89 | $49.04 | 704100 |
| 2021-10-19 | 24.10 | $48.52 | 1.6M |
| 2021-10-18 | 24.61 | $48.62 | 1.3M |
| 2021-10-15 | 25.16 | $48.65 | 1.5M |
| 2021-10-14 | 25.73 | $48.42 | 1.2M |
| 2021-10-13 | 26.48 | $48.01 | 1.4M |
| 2021-10-12 | 27.52 | $47.30 | 1.0M |
| 2021-10-11 | 28.90 | $47.31 | 870845 |
| 2021-10-08 | 30.38 | $47.63 | 1.9M |
| 2021-10-07 | 31.97 | $47.39 | 2.1M |
| 2021-10-06 | 33.65 | $46.98 | 1.4M |
| 2021-10-05 | 34.97 | $46.84 | 1.1M |
| 2021-10-04 | 36.57 | $46.97 | 1.7M |
| 2021-10-01 | 38.33 | $46.98 | 2.7M |
| 2021-09-30 | 40.06 | $46.58 | 2.0M |
| 2021-09-29 | 41.79 | $46.78 | 1.6M |
| 2021-09-28 | 43.68 | $46.62 | 2.6M |
| 2021-09-27 | 45.55 | $47.69 | 963800 |
| 2021-09-24 | 47.74 | $48.15 | 1.4M |
| 2021-09-23 | 49.66 | $48.80 | 1.1M |
| 2021-09-22 | 51.18 | $48.35 | 1.4M |
| 2021-09-21 | 52.98 | $48.23 | 1.7M |
| 2021-09-20 | 54.99 | $47.73 | 1.8M |
| 2021-09-17 | 57.43 | $48.40 | 2.1M |
| 2021-09-16 | 59.26 | $49.23 | 1.1M |
| 2021-09-15 | 60.58 | $49.29 | 1.4M |
| 2021-09-14 | 61.94 | $49.49 | 1.8M |
| 2021-09-13 | 63.01 | $49.43 | 1.3M |
| 2021-09-10 | 64.14 | $49.39 | 1.4M |
| 2021-09-09 | 65.20 | $49.65 | 4.5M |
| 2021-09-08 | 66.14 | $49.72 | 3.1M |
| 2021-09-07 | 67.09 | $50.37 | 932710 |
| 2021-09-03 | 67.46 | $50.74 | 657636 |
| 2021-09-02 | 67.67 | $50.94 | 756559 |
| 2021-09-01 | 67.59 | $50.98 | 823653 |
| 2021-08-31 | 67.48 | $50.84 | 1.0M |
| 2021-08-30 | 67.38 | $50.99 | 837695 |
| 2021-08-27 | 67.29 | $51.16 | 1.8M |
| 2021-08-26 | 67.19 | $50.57 | 1.5M |
| 2021-08-25 | 67.17 | $50.67 | 537600 |
| 2021-08-24 | 67.14 | $50.96 | 1.6M |
| 2021-08-23 | 66.79 | $51.07 | 807248 |
| 2021-08-20 | 66.42 | $50.82 | 873723 |
| 2021-08-19 | 66.07 | $50.63 | 1.3M |
| 2021-08-18 | 65.71 | $50.95 | 695227 |
| 2021-08-17 | 64.92 | $51.10 | 2.4M |
| 2021-08-16 | 64.10 | $51.15 | 963100 |
| 2021-08-13 | 63.23 | $51.04 | 1.2M |
| 2021-08-12 | 62.33 | $50.53 | 507018 |
| 2021-08-11 | 61.41 | $50.39 | 307900 |
| 2021-08-10 | 60.45 | $50.26 | 852418 |
| 2021-08-09 | 59.45 | $50.14 | 896843 |
| 2021-08-06 | 58.40 | $50.12 | 1.4M |
| 2021-08-05 | 57.30 | $50.57 | 378903 |
| 2021-08-04 | 55.89 | $50.45 | 511700 |
| 2021-08-03 | 54.41 | $50.68 | 617617 |
| 2021-08-02 | 52.85 | $50.44 | 962618 |
| 2021-07-30 | 51.22 | $50.24 | 1.2M |
| 2021-07-29 | 49.51 | $50.03 | 1.3M |
| 2021-07-28 | 47.71 | $49.76 | 650139 |
| 2021-07-27 | 45.84 | $49.56 | 845417 |
| 2021-07-26 | 43.87 | $49.55 | 506300 |
| 2021-07-23 | 41.79 | $49.59 | 696929 |
| 2021-07-22 | 39.58 | $49.08 | 566716 |
| 2021-07-21 | 37.27 | $49.39 | 716500 |
| 2021-07-20 | 34.83 | $48.83 | 1.1M |
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