Is First Industrial Realty Trust, Inc. (FR) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Industrial Realty Trust, Inc. (FR) research center and poll results.
NYSE : FR
First Industrial Realty Trust, Inc.
$68.86 USD
$0.18 (0.26%)
- Volume
- 1.18M
- Average Volume
- 1.09M
- Market Capitalization
- $9.13B
- P/E Ratio
- 26.59
- Dividend Yield
- 2.74%
- Price Target
- $67.50
- Year High
- $69.88
- Year Low
- $47.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.85
- Current Ratio
- $0.69
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
64.13
2026-07-17
Close Price
$68.86
Vol: 1.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
42.62
Average
53.40
Maximum
64.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 64.13 | $68.86 | 1.4M |
| 2026-07-16 | 63.73 | $68.68 | 1.2M |
| 2026-07-15 | 63.43 | $65.89 | 1.9M |
| 2026-07-14 | 63.31 | $64.75 | 1.3M |
| 2026-07-13 | 63.25 | $65.10 | 1.1M |
| 2026-07-10 | 63.13 | $65.01 | 1.2M |
| 2026-07-09 | 63.00 | $64.89 | 1.0M |
| 2026-07-08 | 62.90 | $64.64 | 2.6M |
| 2026-07-07 | 62.72 | $64.43 | 1.3M |
| 2026-07-06 | 62.57 | $63.04 | 1.3M |
| 2026-07-02 | 62.50 | $62.40 | 2.6M |
| 2026-07-01 | 62.40 | $61.61 | 1.2M |
| 2026-06-30 | 62.33 | $61.31 | 1.3M |
| 2026-06-29 | 62.25 | $63.37 | 925607 |
| 2026-06-26 | 62.17 | $63.58 | 1.3M |
| 2026-06-25 | 62.12 | $63.14 | 1.7M |
| 2026-06-24 | 62.12 | $63.41 | 1.2M |
| 2026-06-23 | 62.15 | $63.63 | 819315 |
| 2026-06-22 | 62.13 | $63.12 | 945900 |
| 2026-06-18 | 62.10 | $61.80 | 1.6M |
| 2026-06-17 | 62.12 | $60.70 | 953100 |
| 2026-06-16 | 62.17 | $62.81 | 1.1M |
| 2026-06-15 | 62.10 | $63.37 | 2.1M |
| 2026-06-12 | 61.97 | $63.57 | 1.0M |
| 2026-06-11 | 61.86 | $62.79 | 688221 |
| 2026-06-10 | 61.82 | $62.41 | 730341 |
| 2026-06-09 | 61.82 | $62.92 | 934101 |
| 2026-06-08 | 61.79 | $60.89 | 692843 |
| 2026-06-05 | 61.88 | $61.58 | 986024 |
| 2026-06-04 | 61.92 | $61.68 | 1.7M |
| 2026-06-03 | 61.97 | $60.40 | 903400 |
| 2026-06-02 | 62.03 | $60.05 | 730300 |
| 2026-06-01 | 62.08 | $59.69 | 898600 |
| 2026-05-29 | 62.20 | $61.87 | 1.5M |
| 2026-05-28 | 62.21 | $62.56 | 999634 |
| 2026-05-27 | 62.15 | $63.06 | 1.2M |
| 2026-05-26 | 62.12 | $64.04 | 1.1M |
| 2026-05-22 | 62.03 | $63.28 | 970038 |
| 2026-05-21 | 61.93 | $62.44 | 682300 |
| 2026-05-20 | 61.95 | $62.27 | 749400 |
| 2026-05-19 | 62.00 | $61.64 | 919744 |
| 2026-05-18 | 62.08 | $61.52 | 581122 |
| 2026-05-15 | 62.23 | $60.83 | 804046 |
| 2026-05-14 | 62.37 | $61.33 | 657549 |
| 2026-05-13 | 62.43 | $61.86 | 745542 |
| 2026-05-12 | 62.40 | $62.39 | 735401 |
| 2026-05-11 | 62.34 | $62.38 | 579620 |
| 2026-05-08 | 62.24 | $62.75 | 714300 |
| 2026-05-07 | 62.13 | $62.42 | 885738 |
| 2026-05-06 | 62.04 | $62.52 | 963304 |
| 2026-05-05 | 61.92 | $61.73 | 758700 |
| 2026-05-04 | 61.79 | $61.06 | 961001 |
| 2026-05-01 | 61.66 | $62.14 | 1.6M |
| 2026-04-30 | 61.48 | $62.01 | 1.2M |
| 2026-04-29 | 61.32 | $61.38 | 980427 |
| 2026-04-28 | 61.14 | $62.48 | 950634 |
| 2026-04-27 | 60.88 | $62.07 | 891700 |
| 2026-04-24 | 60.63 | $61.37 | 1.2M |
| 2026-04-23 | 60.47 | $62.85 | 1.1M |
| 2026-04-22 | 60.25 | $63.35 | 1.3M |
| 2026-04-21 | 59.97 | $63.21 | 850500 |
| 2026-04-20 | 59.71 | $64.40 | 754000 |
| 2026-04-17 | 59.34 | $63.75 | 743009 |
| 2026-04-16 | 59.09 | $62.40 | 1.0M |
| 2026-04-15 | 58.97 | $61.33 | 547300 |
| 2026-04-14 | 58.95 | $61.10 | 878507 |
| 2026-04-13 | 58.94 | $60.43 | 730900 |
| 2026-04-10 | 58.93 | $60.68 | 590200 |
| 2026-04-09 | 58.90 | $60.47 | 537300 |
| 2026-04-08 | 58.93 | $60.22 | 1.2M |
| 2026-04-07 | 58.98 | $59.06 | 571409 |
| 2026-04-06 | 59.05 | $58.45 | 517700 |
| 2026-04-02 | 59.12 | $58.67 | 926020 |
| 2026-04-01 | 59.26 | $58.65 | 852919 |
| 2026-03-31 | 59.45 | $57.85 | 1.1M |
| 2026-03-30 | 59.69 | $57.26 | 727400 |
| 2026-03-27 | 60.00 | $57.18 | 887900 |
| 2026-03-26 | 60.30 | $58.17 | 1.2M |
| 2026-03-25 | 60.56 | $58.29 | 1.1M |
| 2026-03-24 | 60.77 | $57.77 | 959938 |
| 2026-03-23 | 61.00 | $58.06 | 1.4M |
| 2026-03-20 | 61.19 | $57.00 | 2.4M |
| 2026-03-19 | 61.45 | $58.83 | 1.2M |
| 2026-03-18 | 61.54 | $59.99 | 784472 |
| 2026-03-17 | 61.56 | $60.84 | 936900 |
| 2026-03-16 | 61.52 | $60.99 | 866500 |
| 2026-03-13 | 61.42 | $60.11 | 970040 |
| 2026-03-12 | 61.31 | $60.18 | 1.1M |
| 2026-03-11 | 61.27 | $61.05 | 1.1M |
| 2026-03-10 | 61.23 | $61.13 | 794000 |
| 2026-03-09 | 61.15 | $60.52 | 1.1M |
| 2026-03-06 | 61.12 | $59.85 | 835710 |
| 2026-03-05 | 61.11 | $61.40 | 937700 |
| 2026-03-04 | 60.96 | $62.45 | 816400 |
| 2026-03-03 | 60.76 | $62.67 | 1.0M |
| 2026-03-02 | 60.50 | $63.50 | 792045 |
| 2026-02-27 | 60.22 | $63.14 | 1.4M |
| 2026-02-26 | 59.98 | $63.48 | 1.3M |
| 2026-02-25 | 59.65 | $62.50 | 1.2M |
| 2026-02-24 | 59.39 | $62.21 | 1.1M |
| 2026-02-23 | 59.14 | $62.00 | 1.1M |
| 2026-02-20 | 58.91 | $62.08 | 1.3M |
| 2026-02-19 | 58.66 | $60.73 | 1.2M |
| 2026-02-18 | 58.55 | $60.40 | 1.4M |
| 2026-02-17 | 58.47 | $60.05 | 1.3M |
| 2026-02-13 | 58.47 | $58.92 | 1.3M |
| 2026-02-12 | 58.49 | $58.02 | 1.4M |
| 2026-02-11 | 58.54 | $59.38 | 653600 |
| 2026-02-10 | 58.53 | $60.14 | 1.2M |
| 2026-02-09 | 58.47 | $59.62 | 1.3M |
| 2026-02-06 | 58.45 | $59.79 | 1.6M |
| 2026-02-05 | 58.40 | $59.75 | 2.0M |
| 2026-02-04 | 58.33 | $58.44 | 1.7M |
| 2026-02-03 | 58.30 | $58.29 | 1.3M |
| 2026-02-02 | 58.30 | $57.51 | 1.1M |
| 2026-01-30 | 58.32 | $58.03 | 953600 |
| 2026-01-29 | 58.28 | $58.18 | 972950 |
| 2026-01-28 | 58.28 | $56.87 | 1.4M |
| 2026-01-27 | 58.34 | $57.43 | 880345 |
| 2026-01-26 | 58.38 | $57.08 | 774735 |
| 2026-01-23 | 58.45 | $57.42 | 905900 |
| 2026-01-22 | 58.44 | $57.20 | 1.5M |
| 2026-01-21 | 58.47 | $58.53 | 1.5M |
| 2026-01-20 | 58.45 | $58.84 | 1.1M |
| 2026-01-16 | 58.43 | $59.90 | 883100 |
| 2026-01-15 | 58.36 | $59.31 | 792627 |
| 2026-01-14 | 58.30 | $59.15 | 756412 |
| 2026-01-13 | 58.26 | $59.11 | 1.3M |
| 2026-01-12 | 58.21 | $58.87 | 821800 |
| 2026-01-09 | 58.22 | $59.21 | 678000 |
| 2026-01-08 | 58.19 | $58.89 | 660715 |
| 2026-01-07 | 58.10 | $58.33 | 1.4M |
| 2026-01-06 | 58.06 | $57.77 | 810342 |
| 2026-01-05 | 58.06 | $58.36 | 975032 |
| 2026-01-02 | 57.98 | $57.90 | 776226 |
| 2025-12-31 | 57.88 | $57.27 | 908690 |
| 2025-12-30 | 57.84 | $58.14 | 886227 |
| 2025-12-29 | 57.78 | $58.01 | 827100 |
| 2025-12-26 | 57.75 | $58.28 | 606003 |
| 2025-12-24 | 57.71 | $58.42 | 480219 |
| 2025-12-23 | 57.64 | $57.31 | 890100 |
| 2025-12-22 | 57.60 | $57.81 | 809917 |
| 2025-12-19 | 57.52 | $58.11 | 1.7M |
| 2025-12-18 | 57.38 | $58.39 | 518000 |
| 2025-12-17 | 57.21 | $58.60 | 887600 |
| 2025-12-16 | 57.08 | $58.02 | 788600 |
| 2025-12-15 | 56.96 | $58.33 | 910005 |
| 2025-12-12 | 56.83 | $58.19 | 1.0M |
| 2025-12-11 | 56.72 | $59.03 | 753900 |
| 2025-12-10 | 56.58 | $58.58 | 920345 |
| 2025-12-09 | 56.48 | $57.22 | 1.3M |
| 2025-12-08 | 56.42 | $57.39 | 1.1M |
| 2025-12-05 | 56.37 | $57.85 | 1.7M |
| 2025-12-04 | 56.23 | $56.77 | 1.6M |
| 2025-12-03 | 56.16 | $55.93 | 808105 |
| 2025-12-02 | 56.11 | $56.41 | 1.2M |
| 2025-12-01 | 56.05 | $57.02 | 667224 |
| 2025-11-28 | 55.97 | $57.24 | 387743 |
| 2025-11-26 | 55.90 | $57.52 | 804925 |
| 2025-11-25 | 55.80 | $57.01 | 943600 |
| 2025-11-24 | 55.76 | $56.56 | 916501 |
| 2025-11-21 | 55.76 | $56.32 | 748800 |
| 2025-11-20 | 55.75 | $55.28 | 928005 |
| 2025-11-19 | 55.77 | $54.99 | 1.1M |
| 2025-11-18 | 55.81 | $55.84 | 549300 |
| 2025-11-17 | 55.79 | $55.69 | 773423 |
| 2025-11-14 | 55.81 | $55.73 | 627800 |
| 2025-11-13 | 55.78 | $56.06 | 912600 |
| 2025-11-12 | 55.69 | $56.13 | 575201 |
| 2025-11-11 | 55.57 | $56.64 | 514100 |
| 2025-11-10 | 55.34 | $56.03 | 633500 |
| 2025-11-07 | 55.11 | $56.28 | 900100 |
| 2025-11-06 | 54.81 | $55.13 | 832800 |
| 2025-11-05 | 54.62 | $55.32 | 934907 |
| 2025-11-04 | 54.43 | $55.04 | 725902 |
| 2025-11-03 | 54.27 | $55.26 | 1.0M |
| 2025-10-31 | 54.08 | $55.28 | 1.0M |
| 2025-10-30 | 53.90 | $55.83 | 953045 |
| 2025-10-29 | 53.69 | $55.67 | 1.4M |
| 2025-10-28 | 53.51 | $56.15 | 1.1M |
| 2025-10-27 | 53.27 | $56.57 | 1.1M |
| 2025-10-24 | 53.02 | $56.10 | 1.0M |
| 2025-10-23 | 52.78 | $55.72 | 1.1M |
| 2025-10-22 | 52.56 | $55.65 | 1.1M |
| 2025-10-21 | 52.33 | $55.51 | 990129 |
| 2025-10-20 | 52.15 | $56.05 | 1.4M |
| 2025-10-17 | 51.94 | $55.11 | 1.7M |
| 2025-10-16 | 51.77 | $54.42 | 2.0M |
| 2025-10-15 | 51.67 | $53.67 | 2.0M |
| 2025-10-14 | 51.57 | $51.93 | 1.5M |
| 2025-10-13 | 51.58 | $51.48 | 1.2M |
| 2025-10-10 | 51.60 | $50.26 | 684300 |
| 2025-10-09 | 51.70 | $51.29 | 691333 |
| 2025-10-08 | 51.76 | $51.69 | 777700 |
| 2025-10-07 | 51.73 | $51.66 | 675200 |
| 2025-10-06 | 51.71 | $51.57 | 982249 |
| 2025-10-03 | 51.74 | $51.70 | 928800 |
| 2025-10-02 | 51.77 | $51.50 | 776523 |
| 2025-10-01 | 51.80 | $52.07 | 1.2M |
| 2025-09-30 | 51.78 | $51.47 | 1.7M |
| 2025-09-29 | 51.77 | $51.53 | 739927 |
| 2025-09-26 | 51.83 | $51.37 | 760900 |
| 2025-09-25 | 51.87 | $51.19 | 742746 |
| 2025-09-24 | 51.93 | $51.13 | 1.0M |
| 2025-09-23 | 51.94 | $51.85 | 556400 |
| 2025-09-22 | 51.91 | $52.00 | 620417 |
| 2025-09-19 | 51.89 | $51.71 | 1.3M |
| 2025-09-18 | 51.78 | $52.34 | 828300 |
| 2025-09-17 | 51.66 | $51.72 | 786786 |
| 2025-09-16 | 51.61 | $52.03 | 792708 |
| 2025-09-15 | 51.43 | $51.90 | 550200 |
| 2025-09-12 | 51.28 | $52.19 | 759300 |
| 2025-09-11 | 51.10 | $52.64 | 690226 |
| 2025-09-10 | 50.91 | $51.09 | 1.1M |
| 2025-09-09 | 50.77 | $51.25 | 909600 |
| 2025-09-08 | 50.59 | $52.14 | 1.0M |
| 2025-09-05 | 50.39 | $52.25 | 1.1M |
| 2025-09-04 | 50.19 | $52.03 | 1.6M |
| 2025-09-03 | 50.00 | $51.86 | 670900 |
| 2025-09-02 | 49.84 | $51.27 | 750249 |
| 2025-08-29 | 49.69 | $52.60 | 1.1M |
| 2025-08-28 | 49.45 | $52.25 | 677600 |
| 2025-08-27 | 49.27 | $52.44 | 2.2M |
| 2025-08-26 | 49.12 | $51.16 | 656440 |
| 2025-08-25 | 49.06 | $51.28 | 596209 |
| 2025-08-22 | 48.94 | $51.57 | 909544 |
| 2025-08-21 | 48.85 | $49.55 | 561009 |
| 2025-08-20 | 48.88 | $50.01 | 873649 |
| 2025-08-19 | 48.93 | $50.59 | 858900 |
| 2025-08-18 | 48.93 | $48.50 | 660853 |
| 2025-08-15 | 49.00 | $48.90 | 681000 |
| 2025-08-14 | 49.05 | $48.52 | 481300 |
| 2025-08-13 | 49.09 | $49.02 | 772800 |
| 2025-08-12 | 49.11 | $48.28 | 484600 |
| 2025-08-11 | 49.15 | $47.58 | 914900 |
| 2025-08-08 | 49.25 | $48.05 | 606100 |
| 2025-08-07 | 49.32 | $48.36 | 563200 |
| 2025-08-06 | 49.36 | $48.16 | 555400 |
| 2025-08-05 | 49.36 | $48.75 | 985722 |
| 2025-08-04 | 49.35 | $48.16 | 740600 |
| 2025-08-01 | 49.38 | $47.88 | 810800 |
| 2025-07-31 | 49.44 | $48.72 | 672620 |
| 2025-07-30 | 49.48 | $49.27 | 906400 |
| 2025-07-29 | 49.43 | $50.07 | 925321 |
| 2025-07-28 | 49.34 | $48.80 | 999800 |
| 2025-07-25 | 49.34 | $49.83 | 929207 |
| 2025-07-24 | 49.30 | $50.13 | 1.0M |
| 2025-07-23 | 49.23 | $51.04 | 1.2M |
| 2025-07-22 | 49.20 | $50.51 | 1.7M |
| 2025-07-21 | 49.18 | $49.87 | 1.4M |
| 2025-07-18 | 49.15 | $49.99 | 2.1M |
| 2025-07-17 | 49.10 | $49.37 | 3.7M |
| 2025-07-16 | 49.07 | $49.31 | 2.2M |
| 2025-07-15 | 49.06 | $49.05 | 1.5M |
| 2025-07-14 | 49.08 | $49.74 | 1.8M |
| 2025-07-11 | 49.07 | $49.43 | 1.2M |
| 2025-07-10 | 49.08 | $49.09 | 1.3M |
| 2025-07-09 | 49.12 | $48.26 | 1.1M |
| 2025-07-08 | 49.20 | $48.53 | 1.2M |
| 2025-07-07 | 49.25 | $48.68 | 1.5M |
| 2025-07-03 | 49.27 | $49.17 | 593038 |
| 2025-07-02 | 49.25 | $49.40 | 2.4M |
| 2025-07-01 | 49.25 | $48.37 | 2.7M |
| 2025-06-30 | 49.30 | $48.13 | 3.0M |
| 2025-06-27 | 49.37 | $48.95 | 2.9M |
| 2025-06-26 | 49.41 | $49.06 | 1.2M |
| 2025-06-25 | 49.40 | $48.63 | 1.5M |
| 2025-06-24 | 49.42 | $50.51 | 1.1M |
| 2025-06-23 | 49.31 | $50.11 | 1.1M |
| 2025-06-20 | 49.22 | $49.14 | 1.4M |
| 2025-06-18 | 49.20 | $49.13 | 789600 |
| 2025-06-17 | 49.26 | $48.76 | 832700 |
| 2025-06-16 | 49.37 | $49.03 | 861100 |
| 2025-06-13 | 49.48 | $49.42 | 1.3M |
| 2025-06-12 | 49.55 | $49.68 | 921900 |
| 2025-06-11 | 49.59 | $49.61 | 1.1M |
| 2025-06-10 | 49.65 | $49.86 | 1.4M |
| 2025-06-09 | 49.72 | $49.85 | 1.1M |
| 2025-06-06 | 49.71 | $49.55 | 1.3M |
| 2025-06-05 | 49.70 | $49.04 | 828700 |
| 2025-06-04 | 49.68 | $48.71 | 1.6M |
| 2025-06-03 | 49.68 | $49.36 | 873500 |
| 2025-06-02 | 49.65 | $49.49 | 887200 |
| 2025-05-30 | 49.63 | $49.43 | 1.5M |
| 2025-05-29 | 49.56 | $49.73 | 1.1M |
| 2025-05-28 | 49.45 | $49.03 | 1.5M |
| 2025-05-27 | 49.38 | $49.03 | 1.3M |
| 2025-05-23 | 49.32 | $48.16 | 897100 |
| 2025-05-22 | 49.27 | $48.48 | 1.0M |
| 2025-05-21 | 49.23 | $48.71 | 750400 |
| 2025-05-20 | 49.15 | $50.34 | 713700 |
| 2025-05-19 | 48.95 | $50.94 | 872000 |
| 2025-05-16 | 48.68 | $51.12 | 1.2M |
| 2025-05-15 | 48.50 | $50.90 | 739400 |
| 2025-05-14 | 48.30 | $50.40 | 1.1M |
| 2025-05-13 | 48.11 | $50.89 | 1.1M |
| 2025-05-12 | 47.89 | $51.31 | 1.7M |
| 2025-05-09 | 47.60 | $49.53 | 978400 |
| 2025-05-08 | 47.36 | $49.41 | 1.1M |
| 2025-05-07 | 47.21 | $48.68 | 1.4M |
| 2025-05-06 | 46.93 | $48.57 | 1.3M |
| 2025-05-05 | 46.76 | $48.86 | 1.3M |
| 2025-05-02 | 46.70 | $49.02 | 986500 |
| 2025-05-01 | 46.75 | $48.10 | 1.2M |
| 2025-04-30 | 47.05 | $47.58 | 1.2M |
| 2025-04-29 | 47.37 | $47.58 | 778200 |
| 2025-04-28 | 47.69 | $47.75 | 1.0M |
| 2025-04-25 | 47.98 | $47.31 | 801400 |
| 2025-04-24 | 48.33 | $47.63 | 1.4M |
| 2025-04-23 | 48.67 | $47.10 | 1.8M |
| 2025-04-22 | 49.02 | $46.35 | 1.4M |
| 2025-04-21 | 49.41 | $45.46 | 2.3M |
| 2025-04-17 | 49.82 | $47.55 | 2.9M |
| 2025-04-16 | 50.19 | $46.85 | 2.1M |
| 2025-04-15 | 50.60 | $46.60 | 2.0M |
| 2025-04-14 | 51.03 | $46.47 | 1.5M |
| 2025-04-11 | 51.49 | $45.64 | 1.8M |
| 2025-04-10 | 51.96 | $44.72 | 2.5M |
| 2025-04-09 | 52.44 | $46.33 | 2.7M |
| 2025-04-08 | 52.93 | $43.07 | 2.1M |
| 2025-04-07 | 53.58 | $45.28 | 3.1M |
| 2025-04-04 | 54.10 | $47.68 | 2.1M |
| 2025-04-03 | 54.60 | $50.03 | 2.6M |
| 2025-04-02 | 54.98 | $54.05 | 1.0M |
| 2025-04-01 | 55.17 | $53.91 | 945800 |
| 2025-03-31 | 55.31 | $53.96 | 1.2M |
| 2025-03-28 | 55.46 | $53.65 | 839500 |
| 2025-03-27 | 55.63 | $54.25 | 736300 |
| 2025-03-26 | 55.77 | $54.41 | 719900 |
| 2025-03-25 | 55.89 | $54.10 | 1.3M |
| 2025-03-24 | 56.02 | $54.27 | 978200 |
| 2025-03-21 | 56.11 | $53.51 | 1.6M |
| 2025-03-20 | 56.22 | $54.97 | 994200 |
| 2025-03-19 | 56.26 | $55.15 | 1.2M |
| 2025-03-18 | 56.29 | $55.16 | 1.3M |
| 2025-03-17 | 56.32 | $55.58 | 912400 |
| 2025-03-14 | 56.32 | $55.08 | 1.2M |
| 2025-03-13 | 56.36 | $54.30 | 913400 |
| 2025-03-12 | 56.40 | $56.09 | 1.2M |
| 2025-03-11 | 56.40 | $56.10 | 1.6M |
| 2025-03-10 | 56.35 | $55.84 | 1.5M |
| 2025-03-07 | 56.30 | $57.50 | 1.2M |
| 2025-03-06 | 56.18 | $57.64 | 2.3M |
| 2025-03-05 | 55.99 | $57.99 | 2.6M |
| 2025-03-04 | 55.78 | $56.64 | 1.1M |
| 2025-03-03 | 55.60 | $57.02 | 831900 |
| 2025-02-28 | 55.42 | $57.08 | 1.9M |
| 2025-02-27 | 55.24 | $56.98 | 1.2M |
| 2025-02-26 | 55.04 | $56.82 | 763503 |
| 2025-02-25 | 54.87 | $56.66 | 1.3M |
| 2025-02-24 | 54.73 | $56.15 | 517034 |
| 2025-02-21 | 54.59 | $55.71 | 1.5M |
| 2025-02-20 | 54.45 | $55.77 | 503400 |
| 2025-02-19 | 54.28 | $55.62 | 502011 |
| 2025-02-18 | 54.16 | $55.74 | 512600 |
| 2025-02-14 | 53.91 | $55.61 | 504300 |
| 2025-02-13 | 53.70 | $55.85 | 906826 |
| 2025-02-12 | 53.42 | $55.27 | 902900 |
| 2025-02-11 | 53.15 | $56.02 | 1.4M |
| 2025-02-10 | 52.81 | $55.00 | 1.8M |
| 2025-02-07 | 52.48 | $54.90 | 1.3M |
| 2025-02-06 | 52.20 | $55.15 | 6.2M |
| 2025-02-05 | 51.92 | $53.80 | 1.4M |
| 2025-02-04 | 51.72 | $53.75 | 1.7M |
| 2025-02-03 | 51.55 | $53.15 | 1.4M |
| 2025-01-31 | 51.36 | $53.39 | 779536 |
| 2025-01-30 | 51.20 | $53.55 | 705500 |
| 2025-01-29 | 51.03 | $52.82 | 475240 |
| 2025-01-28 | 50.90 | $53.52 | 973000 |
| 2025-01-27 | 50.78 | $53.75 | 1.2M |
| 2025-01-24 | 50.63 | $53.37 | 1.2M |
| 2025-01-23 | 50.49 | $53.03 | 1.4M |
| 2025-01-22 | 50.38 | $52.37 | 1.0M |
| 2025-01-21 | 50.24 | $53.20 | 907300 |
| 2025-01-17 | 50.08 | $50.78 | 732200 |
| 2025-01-16 | 50.14 | $51.41 | 973819 |
| 2025-01-15 | 50.19 | $50.11 | 781424 |
| 2025-01-14 | 50.33 | $49.95 | 647400 |
| 2025-01-13 | 50.44 | $49.16 | 628429 |
| 2025-01-10 | 50.58 | $48.46 | 522115 |
| 2025-01-08 | 50.77 | $49.36 | 601537 |
| 2025-01-07 | 50.94 | $49.52 | 524600 |
| 2025-01-06 | 51.05 | $49.82 | 775700 |
| 2025-01-03 | 51.16 | $50.22 | 598543 |
| 2025-01-02 | 51.27 | $49.48 | 729000 |
| 2024-12-31 | 51.43 | $50.13 | 979700 |
| 2024-12-30 | 51.57 | $50.08 | 2.1M |
| 2024-12-27 | 51.74 | $50.37 | 873809 |
| 2024-12-26 | 51.93 | $51.04 | 603417 |
| 2024-12-24 | 52.07 | $50.82 | 325403 |
| 2024-12-23 | 52.25 | $50.52 | 787400 |
| 2024-12-20 | 52.41 | $50.73 | 2.8M |
| 2024-12-19 | 52.51 | $49.60 | 2.0M |
| 2024-12-18 | 52.67 | $50.06 | 1.0M |
| 2024-12-17 | 52.81 | $52.01 | 863400 |
| 2024-12-16 | 52.85 | $52.45 | 1.0M |
| 2024-12-13 | 52.85 | $52.80 | 770735 |
| 2024-12-12 | 52.83 | $52.10 | 526119 |
| 2024-12-11 | 52.90 | $52.05 | 688500 |
| 2024-12-10 | 52.94 | $52.28 | 1.1M |
| 2024-12-09 | 53.00 | $52.78 | 954727 |
| 2024-12-06 | 53.04 | $51.56 | 574400 |
| 2024-12-05 | 53.10 | $52.03 | 1.3M |
| 2024-12-04 | 53.14 | $52.42 | 599200 |
| 2024-12-03 | 53.17 | $52.76 | 701600 |
| 2024-12-02 | 53.16 | $52.98 | 788500 |
| 2024-11-29 | 53.15 | $53.45 | 708315 |
| 2024-11-27 | 53.10 | $54.08 | 1.3M |
| 2024-11-26 | 53.07 | $53.85 | 593341 |
| 2024-11-25 | 53.02 | $54.47 | 875100 |
| 2024-11-22 | 52.97 | $53.75 | 806318 |
| 2024-11-21 | 52.96 | $52.69 | 592100 |
| 2024-11-20 | 53.06 | $52.77 | 1.1M |
| 2024-11-19 | 53.18 | $52.99 | 773400 |
| 2024-11-18 | 53.28 | $52.65 | 621900 |
| 2024-11-15 | 53.38 | $52.44 | 609103 |
| 2024-11-14 | 53.52 | $52.44 | 691500 |
| 2024-11-13 | 53.63 | $53.63 | 666610 |
| 2024-11-12 | 53.74 | $52.85 | 1.0M |
| 2024-11-11 | 53.86 | $53.41 | 994204 |
| 2024-11-08 | 53.91 | $53.55 | 990642 |
| 2024-11-07 | 53.96 | $52.75 | 1.2M |
| 2024-11-06 | 54.01 | $52.84 | 1.6M |
| 2024-11-05 | 54.08 | $53.05 | 582300 |
| 2024-11-04 | 54.13 | $52.59 | 671103 |
| 2024-11-01 | 54.21 | $52.72 | 695617 |
| 2024-10-31 | 54.31 | $52.49 | 1.0M |
| 2024-10-30 | 54.42 | $53.40 | 710200 |
| 2024-10-29 | 54.50 | $52.84 | 645900 |
| 2024-10-28 | 54.61 | $53.57 | 908700 |
| 2024-10-25 | 54.73 | $53.61 | 1.2M |
| 2024-10-24 | 54.86 | $54.55 | 1.4M |
| 2024-10-23 | 54.90 | $55.22 | 1.5M |
| 2024-10-22 | 54.94 | $55.00 | 1.7M |
| 2024-10-21 | 55.01 | $54.55 | 2.0M |
| 2024-10-18 | 55.07 | $55.25 | 1.2M |
| 2024-10-17 | 55.08 | $54.69 | 2.3M |
| 2024-10-16 | 55.18 | $55.90 | 3.5M |
| 2024-10-15 | 55.19 | $55.16 | 1.4M |
| 2024-10-14 | 55.25 | $54.49 | 673200 |
| 2024-10-11 | 55.36 | $54.56 | 924225 |
| 2024-10-10 | 55.45 | $53.76 | 1.2M |
| 2024-10-09 | 55.54 | $54.18 | 2.0M |
| 2024-10-08 | 55.61 | $53.99 | 907828 |
| 2024-10-07 | 55.73 | $54.18 | 2.3M |
| 2024-10-04 | 55.85 | $54.77 | 1.1M |
| 2024-10-03 | 55.90 | $54.79 | 936821 |
| 2024-10-02 | 55.98 | $54.93 | 668300 |
| 2024-10-01 | 56.07 | $55.12 | 712610 |
| 2024-09-30 | 56.16 | $55.98 | 1.8M |
| 2024-09-27 | 56.20 | $56.04 | 1.4M |
| 2024-09-26 | 56.21 | $55.48 | 2.9M |
| 2024-09-25 | 56.22 | $55.96 | 1.2M |
| 2024-09-24 | 56.27 | $56.32 | 2.8M |
| 2024-09-23 | 56.28 | $55.80 | 2.4M |
| 2024-09-20 | 56.31 | $55.51 | 1.6M |
| 2024-09-19 | 56.29 | $56.67 | 1.5M |
| 2024-09-18 | 56.18 | $56.10 | 1.3M |
| 2024-09-17 | 56.10 | $56.38 | 704694 |
| 2024-09-16 | 56.02 | $56.67 | 1.6M |
| 2024-09-13 | 55.90 | $56.34 | 659700 |
| 2024-09-12 | 55.81 | $55.60 | 1.4M |
| 2024-09-11 | 55.72 | $55.50 | 1.0M |
| 2024-09-10 | 55.65 | $56.50 | 1.5M |
| 2024-09-09 | 55.47 | $56.44 | 1.3M |
| 2024-09-06 | 55.33 | $55.91 | 1.1M |
| 2024-09-05 | 55.19 | $56.44 | 784509 |
| 2024-09-04 | 54.98 | $56.65 | 774408 |
| 2024-09-03 | 54.77 | $56.97 | 662301 |
| 2024-08-30 | 54.49 | $56.73 | 908800 |
| 2024-08-29 | 54.34 | $56.15 | 953311 |
| 2024-08-28 | 54.28 | $55.85 | 643700 |
| 2024-08-27 | 54.23 | $56.89 | 729005 |
| 2024-08-26 | 54.13 | $56.54 | 1.6M |
| 2024-08-23 | 54.02 | $56.41 | 1.1M |
| 2024-08-22 | 53.89 | $55.02 | 547148 |
| 2024-08-21 | 53.77 | $54.52 | 377836 |
| 2024-08-20 | 53.69 | $54.52 | 592200 |
| 2024-08-19 | 53.65 | $54.73 | 364909 |
| 2024-08-16 | 53.63 | $54.30 | 670617 |
| 2024-08-15 | 53.58 | $54.43 | 715749 |
| 2024-08-14 | 53.51 | $53.98 | 482875 |
| 2024-08-13 | 53.38 | $53.96 | 1.4M |
| 2024-08-12 | 53.23 | $53.01 | 722231 |
| 2024-08-09 | 53.13 | $53.58 | 2.0M |
| 2024-08-08 | 52.99 | $53.16 | 693336 |
| 2024-08-07 | 52.86 | $52.29 | 1.2M |
| 2024-08-06 | 52.69 | $52.31 | 818900 |
| 2024-08-05 | 52.46 | $51.35 | 1.3M |
| 2024-08-02 | 52.28 | $53.80 | 735200 |
| 2024-08-01 | 51.98 | $55.00 | 539500 |
| 2024-07-31 | 51.61 | $54.72 | 878619 |
| 2024-07-30 | 51.25 | $55.04 | 860500 |
| 2024-07-29 | 50.86 | $54.27 | 1.1M |
| 2024-07-26 | 50.52 | $53.71 | 636100 |
| 2024-07-25 | 50.19 | $52.68 | 760900 |
| 2024-07-24 | 49.91 | $52.97 | 988126 |
| 2024-07-23 | 49.63 | $53.79 | 690119 |
| 2024-07-22 | 49.34 | $54.19 | 1.2M |
| 2024-07-19 | 49.00 | $53.40 | 1.7M |
| 2024-07-18 | 48.68 | $52.94 | 3.8M |
| 2024-07-17 | 48.41 | $51.44 | 2.2M |
| 2024-07-16 | 48.21 | $50.87 | 917703 |
| 2024-07-15 | 48.04 | $51.08 | 634300 |
| 2024-07-12 | 47.87 | $50.72 | 753200 |
| 2024-07-11 | 47.71 | $50.59 | 742900 |
| 2024-07-10 | 47.51 | $48.83 | 811833 |
| 2024-07-09 | 47.38 | $47.89 | 945500 |
| 2024-07-08 | 47.31 | $47.72 | 734900 |
| 2024-07-05 | 47.27 | $47.80 | 372900 |
| 2024-07-03 | 47.22 | $47.63 | 353900 |
| 2024-07-02 | 47.18 | $47.48 | 914622 |
| 2024-07-01 | 47.14 | $47.13 | 635200 |
| 2024-06-28 | 47.14 | $47.51 | 1.0M |
| 2024-06-27 | 47.09 | $47.13 | 1.3M |
| 2024-06-26 | 47.03 | $47.03 | 1.0M |
| 2024-06-25 | 46.98 | $47.42 | 399800 |
| 2024-06-24 | 46.92 | $48.04 | 523100 |
| 2024-06-21 | 46.83 | $47.27 | 1.4M |
| 2024-06-20 | 46.86 | $47.06 | 544000 |
| 2024-06-18 | 46.92 | $47.58 | 577037 |
| 2024-06-17 | 46.94 | $47.47 | 557800 |
| 2024-06-14 | 46.97 | $47.49 | 737139 |
| 2024-06-13 | 47.01 | $47.52 | 1.5M |
| 2024-06-12 | 47.04 | $47.51 | 1.1M |
| 2024-06-11 | 47.06 | $46.78 | 1.0M |
| 2024-06-10 | 47.09 | $46.19 | 1.1M |
| 2024-06-07 | 47.17 | $46.50 | 785512 |
| 2024-06-06 | 47.25 | $46.87 | 950835 |
| 2024-06-05 | 47.28 | $46.71 | 576704 |
| 2024-06-04 | 47.31 | $46.87 | 713337 |
| 2024-06-03 | 47.31 | $46.69 | 858800 |
| 2024-05-31 | 47.34 | $47.12 | 885400 |
| 2024-05-30 | 47.32 | $46.58 | 586100 |
| 2024-05-29 | 47.29 | $45.92 | 626002 |
| 2024-05-28 | 47.27 | $45.98 | 536600 |
| 2024-05-24 | 47.29 | $46.15 | 729500 |
| 2024-05-23 | 47.29 | $46.27 | 961160 |
| 2024-05-22 | 47.27 | $48.00 | 593300 |
| 2024-05-21 | 47.18 | $48.19 | 492400 |
| 2024-05-20 | 47.09 | $48.02 | 835448 |
| 2024-05-17 | 46.98 | $48.06 | 577000 |
| 2024-05-16 | 46.86 | $48.24 | 654500 |
| 2024-05-15 | 46.75 | $48.14 | 798610 |
| 2024-05-14 | 46.77 | $47.92 | 827400 |
| 2024-05-13 | 46.90 | $47.42 | 2.2M |
| 2024-05-10 | 47.06 | $47.72 | 438721 |
| 2024-05-09 | 47.23 | $48.12 | 671200 |
| 2024-05-08 | 47.41 | $47.38 | 601400 |
| 2024-05-07 | 47.63 | $47.40 | 1.0M |
| 2024-05-06 | 47.93 | $46.97 | 559700 |
| 2024-05-03 | 48.21 | $47.25 | 1.4M |
| 2024-05-02 | 48.43 | $46.67 | 913600 |
| 2024-05-01 | 48.66 | $46.02 | 777129 |
| 2024-04-30 | 48.91 | $45.42 | 1.3M |
| 2024-04-29 | 49.20 | $46.49 | 713700 |
| 2024-04-26 | 49.46 | $46.00 | 767758 |
| 2024-04-25 | 49.79 | $46.04 | 1.4M |
| 2024-04-24 | 50.09 | $46.03 | 1.2M |
| 2024-04-23 | 50.36 | $46.47 | 1.0M |
| 2024-04-22 | 50.62 | $45.80 | 1.0M |
| 2024-04-19 | 50.94 | $45.63 | 2.1M |
| 2024-04-18 | 51.30 | $46.07 | 2.4M |
| 2024-04-17 | 51.60 | $48.60 | 2.2M |
| 2024-04-16 | 51.74 | $50.45 | 1.3M |
| 2024-04-15 | 51.80 | $50.57 | 855511 |
| 2024-04-12 | 51.88 | $51.20 | 1.1M |
| 2024-04-11 | 51.95 | $51.78 | 1.7M |
| 2024-04-10 | 52.01 | $51.82 | 1.2M |
| 2024-04-09 | 52.08 | $53.28 | 1.3M |
| 2024-04-08 | 52.06 | $52.63 | 1.2M |
| 2024-04-05 | 52.09 | $51.59 | 925200 |
| 2024-04-04 | 52.16 | $51.23 | 684000 |
| 2024-04-03 | 52.26 | $51.18 | 709312 |
| 2024-04-02 | 52.34 | $51.22 | 756000 |
| 2024-04-01 | 52.44 | $51.66 | 698300 |
| 2024-03-28 | 52.51 | $52.54 | 1.7M |
| 2024-03-27 | 52.53 | $52.07 | 621833 |
| 2024-03-26 | 52.57 | $51.35 | 710927 |
| 2024-03-25 | 52.66 | $51.82 | 572900 |
| 2024-03-22 | 52.74 | $52.14 | 827900 |
| 2024-03-21 | 52.84 | $52.82 | 966500 |
| 2024-03-20 | 52.94 | $52.00 | 1.5M |
| 2024-03-19 | 53.08 | $51.46 | 971900 |
| 2024-03-18 | 53.25 | $51.63 | 1.4M |
| 2024-03-15 | 53.40 | $52.18 | 1.5M |
| 2024-03-14 | 53.51 | $52.56 | 734300 |
| 2024-03-13 | 53.57 | $52.99 | 753025 |
| 2024-03-12 | 53.63 | $53.18 | 658500 |
| 2024-03-11 | 53.67 | $53.00 | 1.5M |
| 2024-03-08 | 53.73 | $53.23 | 1.4M |
| 2024-03-07 | 53.75 | $52.88 | 873800 |
| 2024-03-06 | 53.64 | $53.30 | 1.1M |
| 2024-03-05 | 53.55 | $52.85 | 1.6M |
| 2024-03-04 | 53.46 | $53.07 | 2.5M |
| 2024-03-01 | 53.43 | $53.15 | 1.7M |
| 2024-02-29 | 53.42 | $53.00 | 2.5M |
| 2024-02-28 | 53.34 | $52.87 | 1.8M |
| 2024-02-27 | 53.29 | $53.01 | 1.0M |
| 2024-02-26 | 53.26 | $53.42 | 1.1M |
| 2024-02-23 | 53.21 | $54.27 | 694533 |
| 2024-02-22 | 53.11 | $54.77 | 920100 |
| 2024-02-21 | 52.97 | $54.78 | 976523 |
| 2024-02-20 | 52.88 | $54.80 | 2.0M |
| 2024-02-16 | 52.83 | $54.74 | 1.2M |
| 2024-02-15 | 52.78 | $54.33 | 1.3M |
| 2024-02-14 | 52.68 | $53.82 | 896800 |
| 2024-02-13 | 52.59 | $54.05 | 1.7M |
| 2024-02-12 | 52.55 | $54.07 | 1.2M |
| 2024-02-09 | 52.51 | $54.27 | 1.6M |
| 2024-02-08 | 52.44 | $53.60 | 2.5M |
| 2024-02-07 | 52.43 | $50.59 | 1.7M |
| 2024-02-06 | 52.55 | $51.47 | 941735 |
| 2024-02-05 | 52.62 | $51.09 | 982500 |
| 2024-02-02 | 52.66 | $52.41 | 1.8M |
| 2024-02-01 | 52.63 | $52.96 | 1.4M |
| 2024-01-31 | 52.56 | $51.52 | 797821 |
| 2024-01-30 | 52.63 | $51.79 | 613800 |
| 2024-01-29 | 52.68 | $52.45 | 1.4M |
| 2024-01-26 | 52.72 | $52.33 | 508900 |
| 2024-01-25 | 52.78 | $52.32 | 511600 |
| 2024-01-24 | 52.81 | $51.98 | 695113 |
| 2024-01-23 | 52.84 | $52.99 | 836400 |
| 2024-01-22 | 52.80 | $53.78 | 780738 |
| 2024-01-19 | 52.70 | $53.72 | 1.5M |
| 2024-01-18 | 52.66 | $52.33 | 1.5M |
| 2024-01-17 | 52.68 | $52.12 | 723300 |
| 2024-01-16 | 52.74 | $53.27 | 1.1M |
| 2024-01-12 | 52.78 | $53.26 | 544221 |
| 2024-01-11 | 52.73 | $52.75 | 1.3M |
| 2024-01-10 | 52.60 | $53.48 | 800147 |
| 2024-01-09 | 52.41 | $53.00 | 1.0M |
| 2024-01-08 | 52.24 | $52.86 | 556700 |
| 2024-01-05 | 52.05 | $51.82 | 995746 |
| 2024-01-04 | 51.94 | $51.91 | 971300 |
| 2024-01-03 | 51.80 | $51.52 | 1.2M |
| 2024-01-02 | 51.70 | $52.97 | 1.1M |
| 2023-12-29 | 51.47 | $52.67 | 1.2M |
| 2023-12-28 | 51.19 | $53.29 | 657302 |
| 2023-12-27 | 50.84 | $53.46 | 612800 |
| 2023-12-26 | 50.45 | $52.96 | 318400 |
| 2023-12-22 | 50.08 | $52.71 | 612200 |
| 2023-12-21 | 49.73 | $52.05 | 1.5M |
| 2023-12-20 | 49.41 | $51.79 | 936936 |
| 2023-12-19 | 49.07 | $52.97 | 1.8M |
| 2023-12-18 | 48.69 | $52.73 | 2.3M |
| 2023-12-15 | 48.29 | $53.41 | 2.3M |
| 2023-12-14 | 47.85 | $53.97 | 2.1M |
| 2023-12-13 | 47.38 | $52.31 | 1.7M |
| 2023-12-12 | 46.99 | $50.02 | 813041 |
| 2023-12-11 | 46.61 | $49.86 | 580000 |
| 2023-12-08 | 46.28 | $49.46 | 921225 |
| 2023-12-07 | 45.95 | $49.19 | 841000 |
| 2023-12-06 | 45.67 | $49.45 | 1.0M |
| 2023-12-05 | 45.36 | $49.13 | 1.3M |
| 2023-12-04 | 45.07 | $49.52 | 1.5M |
| 2023-12-01 | 44.80 | $48.47 | 1.2M |
| 2023-11-30 | 44.57 | $47.05 | 1.4M |
| 2023-11-29 | 44.36 | $46.22 | 720000 |
| 2023-11-28 | 44.16 | $45.76 | 850510 |
| 2023-11-27 | 43.95 | $45.61 | 633400 |
| 2023-11-24 | 43.70 | $45.72 | 253100 |
| 2023-11-22 | 43.48 | $45.57 | 561724 |
| 2023-11-21 | 43.24 | $45.07 | 826400 |
| 2023-11-20 | 43.08 | $45.22 | 622000 |
| 2023-11-17 | 42.91 | $44.86 | 842400 |
| 2023-11-16 | 42.78 | $44.50 | 698300 |
| 2023-11-15 | 42.68 | $44.68 | 908705 |
| 2023-11-14 | 42.62 | $44.35 | 1.1M |
| 2023-11-13 | 42.65 | $42.45 | 603900 |
| 2023-11-10 | 42.80 | $43.29 | 538500 |
| 2023-11-09 | 42.90 | $42.93 | 1.8M |
| 2023-11-08 | 43.01 | $43.63 | 436019 |
| 2023-11-07 | 43.18 | $43.25 | 465300 |
| 2023-11-06 | 43.35 | $43.26 | 877200 |
| 2023-11-03 | 43.53 | $44.20 | 1.1M |
| 2023-11-02 | 43.64 | $43.68 | 1.1M |
| 2023-11-01 | 43.79 | $42.94 | 803938 |
| 2023-10-31 | 43.95 | $42.30 | 2.2M |
| 2023-10-30 | 44.12 | $41.55 | 985800 |
| 2023-10-27 | 44.38 | $40.64 | 621000 |
| 2023-10-26 | 44.73 | $41.22 | 1.4M |
| 2023-10-25 | 45.05 | $40.74 | 971000 |
| 2023-10-24 | 45.40 | $41.83 | 1.1M |
| 2023-10-23 | 45.71 | $41.80 | 944500 |
| 2023-10-20 | 46.07 | $42.36 | 1.2M |
| 2023-10-19 | 46.40 | $42.53 | 1.8M |
| 2023-10-18 | 46.74 | $43.50 | 1.3M |
| 2023-10-17 | 47.11 | $44.93 | 1.5M |
| 2023-10-16 | 47.41 | $45.51 | 2.0M |
| 2023-10-13 | 47.69 | $45.20 | 1.2M |
| 2023-10-12 | 48.00 | $45.12 | 2.0M |
| 2023-10-11 | 48.32 | $47.08 | 1.1M |
| 2023-10-10 | 48.47 | $46.68 | 821000 |
| 2023-10-09 | 48.66 | $46.74 | 655321 |
| 2023-10-06 | 48.86 | $46.44 | 792600 |
| 2023-10-05 | 49.08 | $46.63 | 848444 |
| 2023-10-04 | 49.30 | $46.16 | 824553 |
| 2023-10-03 | 49.54 | $45.79 | 551426 |
| 2023-10-02 | 49.80 | $46.77 | 782031 |
| 2023-09-29 | 50.08 | $47.59 | 891135 |
| 2023-09-28 | 50.30 | $47.60 | 627634 |
| 2023-09-27 | 50.53 | $47.73 | 613800 |
| 2023-09-26 | 50.75 | $48.05 | 559245 |
| 2023-09-25 | 50.95 | $48.90 | 580722 |
| 2023-09-22 | 51.08 | $49.05 | 641454 |
| 2023-09-21 | 51.19 | $49.24 | 1.1M |
| 2023-09-20 | 51.32 | $50.96 | 588800 |
| 2023-09-19 | 51.31 | $50.90 | 575838 |
| 2023-09-18 | 51.27 | $51.15 | 625800 |
| 2023-09-15 | 51.25 | $51.37 | 1.6M |
| 2023-09-14 | 51.20 | $51.54 | 828027 |
| 2023-09-13 | 51.15 | $50.12 | 732800 |
| 2023-09-12 | 51.18 | $50.53 | 1.1M |
| 2023-09-11 | 51.20 | $50.75 | 1.0M |
| 2023-09-08 | 51.22 | $50.69 | 787831 |
| 2023-09-07 | 51.24 | $51.19 | 2.0M |
| 2023-09-06 | 51.23 | $50.94 | 1.0M |
| 2023-09-05 | 51.24 | $50.97 | 843300 |
| 2023-09-01 | 51.28 | $52.29 | 837500 |
| 2023-08-31 | 51.23 | $51.94 | 868200 |
| 2023-08-30 | 51.20 | $52.35 | 888718 |
| 2023-08-29 | 51.15 | $52.15 | 765737 |
| 2023-08-28 | 51.13 | $51.88 | 1.1M |
| 2023-08-25 | 51.12 | $51.58 | 483653 |
| 2023-08-24 | 51.12 | $51.32 | 504247 |
| 2023-08-23 | 51.17 | $51.82 | 616200 |
| 2023-08-22 | 51.26 | $50.62 | 400300 |
| 2023-08-21 | 51.36 | $50.25 | 849400 |
| 2023-08-18 | 51.50 | $50.71 | 563204 |
| 2023-08-17 | 51.59 | $50.28 | 857200 |
| 2023-08-16 | 51.67 | $50.71 | 1.1M |
| 2023-08-15 | 51.77 | $50.60 | 1.6M |
| 2023-08-14 | 51.88 | $50.92 | 334903 |
| 2023-08-11 | 52.06 | $51.25 | 622400 |
| 2023-08-10 | 52.24 | $50.96 | 467100 |
| 2023-08-09 | 52.43 | $51.10 | 476423 |
| 2023-08-08 | 52.61 | $51.07 | 475009 |
| 2023-08-07 | 52.75 | $51.75 | 714907 |
| 2023-08-04 | 52.82 | $51.30 | 505913 |
| 2023-08-03 | 52.91 | $51.34 | 777700 |
| 2023-08-02 | 53.02 | $51.39 | 720413 |
| 2023-08-01 | 53.14 | $51.74 | 1.1M |
| 2023-07-31 | 53.23 | $51.70 | 730400 |
| 2023-07-28 | 53.27 | $51.65 | 659044 |
| 2023-07-27 | 53.30 | $52.14 | 656110 |
| 2023-07-26 | 53.28 | $53.63 | 1.4M |
| 2023-07-25 | 53.20 | $52.72 | 2.0M |
| 2023-07-24 | 53.11 | $52.95 | 1.6M |
| 2023-07-21 | 52.97 | $52.65 | 1.3M |
| 2023-07-20 | 52.90 | $51.88 | 1.8M |
| 2023-07-19 | 52.92 | $52.64 | 1.3M |
| 2023-07-18 | 52.91 | $52.78 | 1.6M |
| 2023-07-17 | 52.92 | $54.51 | 930626 |
| 2023-07-14 | 52.82 | $54.81 | 1.1M |
| 2023-07-13 | 52.70 | $54.86 | 788412 |
| 2023-07-12 | 52.55 | $54.72 | 828502 |
| 2023-07-11 | 52.39 | $53.89 | 1.1M |
| 2023-07-10 | 52.26 | $53.16 | 659600 |
| 2023-07-07 | 52.24 | $53.11 | 1.0M |
| 2023-07-06 | 52.26 | $53.51 | 1.0M |
| 2023-07-05 | 52.25 | $53.73 | 1.6M |
| 2023-07-03 | 52.19 | $53.47 | 392900 |
| 2023-06-30 | 52.19 | $52.64 | 1.3M |
| 2023-06-29 | 52.15 | $52.28 | 686233 |
| 2023-06-28 | 52.13 | $51.74 | 670311 |
| 2023-06-27 | 52.16 | $51.88 | 656427 |
| 2023-06-26 | 52.17 | $51.06 | 1.1M |
| 2023-06-23 | 52.18 | $50.09 | 1.3M |
| 2023-06-22 | 52.24 | $51.20 | 925500 |
| 2023-06-21 | 52.27 | $52.39 | 732100 |
| 2023-06-20 | 52.26 | $52.39 | 1.0M |
| 2023-06-16 | 52.25 | $52.86 | 1.0M |
| 2023-06-15 | 52.22 | $52.68 | 584500 |
| 2023-06-14 | 52.20 | $52.30 | 939224 |
| 2023-06-13 | 52.16 | $51.82 | 720100 |
| 2023-06-12 | 52.22 | $51.55 | 1.0M |
| 2023-06-09 | 52.30 | $51.39 | 887700 |
| 2023-06-08 | 52.41 | $52.73 | 619100 |
| 2023-06-07 | 52.49 | $53.55 | 764332 |
| 2023-06-06 | 52.48 | $53.20 | 512300 |
| 2023-06-05 | 52.53 | $52.62 | 752446 |
| 2023-06-02 | 52.62 | $53.48 | 726012 |
| 2023-06-01 | 52.62 | $51.78 | 459000 |
| 2023-05-31 | 52.67 | $51.98 | 1.0M |
| 2023-05-30 | 52.68 | $52.33 | 652600 |
| 2023-05-26 | 52.66 | $52.05 | 604528 |
| 2023-05-25 | 52.68 | $51.24 | 1.1M |
| 2023-05-24 | 52.70 | $51.26 | 500400 |
| 2023-05-23 | 52.67 | $51.70 | 659900 |
| 2023-05-22 | 52.66 | $52.33 | 464313 |
| 2023-05-19 | 52.63 | $52.08 | 515245 |
| 2023-05-18 | 52.66 | $52.28 | 894926 |
| 2023-05-17 | 52.68 | $52.23 | 679526 |
| 2023-05-16 | 52.66 | $51.50 | 687946 |
| 2023-05-15 | 52.64 | $53.06 | 493041 |
| 2023-05-12 | 52.56 | $53.30 | 483446 |
| 2023-05-11 | 52.42 | $53.40 | 961100 |
| 2023-05-10 | 52.30 | $54.33 | 630200 |
| 2023-05-09 | 52.14 | $53.54 | 678900 |
| 2023-05-08 | 52.06 | $54.11 | 797200 |
| 2023-05-05 | 51.97 | $54.36 | 719300 |
| 2023-05-04 | 51.86 | $53.45 | 687700 |
| 2023-05-03 | 51.78 | $52.82 | 696734 |
| 2023-05-02 | 51.75 | $52.20 | 865631 |
| 2023-05-01 | 51.77 | $51.90 | 765902 |
| 2023-04-28 | 51.84 | $52.47 | 767905 |
| 2023-04-27 | 51.82 | $51.64 | 943200 |
| 2023-04-26 | 51.83 | $50.78 | 639618 |
| 2023-04-25 | 51.83 | $51.40 | 624700 |
| 2023-04-24 | 51.81 | $51.83 | 558632 |
| 2023-04-21 | 51.75 | $52.69 | 850900 |
| 2023-04-20 | 51.59 | $52.49 | 826900 |
| 2023-04-19 | 51.44 | $51.85 | 646100 |
| 2023-04-18 | 51.41 | $51.25 | 1.4M |
| 2023-04-17 | 51.43 | $51.38 | 660119 |
| 2023-04-14 | 51.40 | $50.44 | 696131 |
| 2023-04-13 | 51.47 | $51.01 | 1.0M |
| 2023-04-12 | 51.52 | $51.12 | 814600 |
| 2023-04-11 | 51.58 | $52.05 | 726900 |
| 2023-04-10 | 51.53 | $52.21 | 469300 |
| 2023-04-06 | 51.45 | $52.13 | 339532 |
| 2023-04-05 | 51.47 | $51.85 | 794448 |
| 2023-04-04 | 51.56 | $52.27 | 535012 |
| 2023-04-03 | 51.59 | $52.65 | 662716 |
| 2023-03-31 | 51.65 | $53.20 | 880300 |
| 2023-03-30 | 51.71 | $52.06 | 534407 |
| 2023-03-29 | 51.78 | $51.90 | 526100 |
| 2023-03-28 | 51.81 | $50.84 | 350000 |
| 2023-03-27 | 51.91 | $51.03 | 405009 |
| 2023-03-24 | 52.00 | $50.62 | 713100 |
| 2023-03-23 | 52.09 | $49.44 | 733500 |
| 2023-03-22 | 52.28 | $49.43 | 696713 |
| 2023-03-21 | 52.45 | $51.25 | 1.5M |
| 2023-03-20 | 52.56 | $51.69 | 1.3M |
| 2023-03-17 | 52.67 | $50.79 | 1.3M |
| 2023-03-16 | 52.83 | $51.90 | 815900 |
| 2023-03-15 | 52.97 | $52.06 | 645732 |
| 2023-03-14 | 53.05 | $52.28 | 1.0M |
| 2023-03-13 | 53.11 | $51.02 | 898821 |
| 2023-03-10 | 53.22 | $50.58 | 690322 |
| 2023-03-09 | 53.37 | $52.63 | 1.1M |
| 2023-03-08 | 53.42 | $53.51 | 778700 |
| 2023-03-07 | 53.41 | $52.85 | 761900 |
| 2023-03-06 | 53.46 | $53.96 | 513120 |
| 2023-03-03 | 53.45 | $54.30 | 533023 |
| 2023-03-02 | 53.48 | $53.57 | 525500 |
| 2023-03-01 | 53.50 | $52.46 | 668100 |
| 2023-02-28 | 53.55 | $52.75 | 932908 |
| 2023-02-27 | 53.53 | $52.86 | 972400 |
| 2023-02-24 | 53.55 | $52.52 | 475100 |
| 2023-02-23 | 53.56 | $53.24 | 528200 |
| 2023-02-22 | 53.51 | $52.80 | 837711 |
| 2023-02-21 | 53.50 | $53.36 | 859900 |
| 2023-02-17 | 53.48 | $53.88 | 723000 |
| 2023-02-16 | 53.37 | $54.00 | 1.3M |
| 2023-02-15 | 53.25 | $54.77 | 977800 |
| 2023-02-14 | 53.07 | $53.70 | 594000 |
| 2023-02-13 | 52.95 | $53.52 | 715200 |
| 2023-02-10 | 52.83 | $53.21 | 591600 |
| 2023-02-09 | 52.71 | $53.42 | 1.2M |
| 2023-02-08 | 52.56 | $53.71 | 1.0M |
| 2023-02-07 | 52.30 | $53.40 | 1.6M |
| 2023-02-06 | 52.08 | $53.70 | 941000 |
| 2023-02-03 | 51.85 | $53.80 | 1.8M |
| 2023-02-02 | 51.54 | $54.94 | 874324 |
| 2023-02-01 | 51.27 | $54.05 | 1.0M |
| 2023-01-31 | 50.97 | $53.35 | 882319 |
| 2023-01-30 | 50.72 | $52.42 | 392600 |
| 2023-01-27 | 50.53 | $53.20 | 541900 |
| 2023-01-26 | 50.25 | $52.76 | 479219 |
| 2023-01-25 | 50.04 | $52.22 | 839900 |
| 2023-01-24 | 49.86 | $52.68 | 646001 |
| 2023-01-23 | 49.63 | $52.77 | 1.0M |
| 2023-01-20 | 49.42 | $51.85 | 975719 |
| 2023-01-19 | 49.22 | $51.43 | 630731 |
| 2023-01-18 | 49.05 | $51.36 | 1.4M |
| 2023-01-17 | 48.91 | $51.27 | 1.4M |
| 2023-01-13 | 48.80 | $51.07 | 622834 |
| 2023-01-12 | 48.76 | $50.79 | 898033 |
| 2023-01-11 | 48.75 | $50.37 | 1.2M |
| 2023-01-10 | 48.72 | $48.66 | 461000 |
| 2023-01-09 | 48.73 | $48.82 | 1.6M |
| 2023-01-06 | 48.76 | $49.18 | 1.4M |
| 2023-01-05 | 48.78 | $47.64 | 714316 |
| 2023-01-04 | 48.88 | $49.57 | 905035 |
| 2023-01-03 | 48.89 | $48.00 | 1.7M |
| 2022-12-30 | 49.03 | $48.26 | 872300 |
| 2022-12-29 | 49.14 | $48.69 | 471204 |
| 2022-12-28 | 49.24 | $47.66 | 479727 |
| 2022-12-27 | 49.32 | $48.54 | 354248 |
| 2022-12-23 | 49.33 | $48.67 | 396037 |
| 2022-12-22 | 49.41 | $48.07 | 957047 |
| 2022-12-21 | 49.49 | $48.56 | 785417 |
| 2022-12-20 | 49.55 | $47.71 | 811406 |
| 2022-12-19 | 49.63 | $48.17 | 836137 |
| 2022-12-16 | 49.68 | $48.44 | 2.5M |
| 2022-12-15 | 49.67 | $49.12 | 1.0M |
| 2022-12-14 | 49.63 | $50.36 | 776018 |
| 2022-12-13 | 49.55 | $50.55 | 874407 |
| 2022-12-12 | 49.46 | $49.80 | 650700 |
| 2022-12-09 | 49.46 | $48.88 | 661300 |
| 2022-12-08 | 49.54 | $49.27 | 2.2M |
| 2022-12-07 | 49.43 | $49.70 | 961100 |
| 2022-12-06 | 49.30 | $49.49 | 777301 |
| 2022-12-05 | 49.18 | $49.90 | 982900 |
| 2022-12-02 | 49.02 | $50.68 | 434845 |
| 2022-12-01 | 48.80 | $50.63 | 778111 |
| 2022-11-30 | 48.60 | $50.55 | 670623 |
| 2022-11-29 | 48.44 | $49.33 | 670503 |
| 2022-11-28 | 48.35 | $48.64 | 1.4M |
| 2022-11-25 | 48.31 | $50.26 | 338819 |
| 2022-11-23 | 48.15 | $49.70 | 679316 |
| 2022-11-22 | 48.01 | $49.81 | 796728 |
| 2022-11-21 | 47.86 | $49.33 | 467237 |
| 2022-11-18 | 47.62 | $49.09 | 969768 |
| 2022-11-17 | 47.39 | $48.21 | 743137 |
| 2022-11-16 | 47.20 | $48.49 | 831600 |
| 2022-11-15 | 46.98 | $48.63 | 936822 |
| 2022-11-14 | 46.82 | $48.75 | 515320 |
| 2022-11-11 | 46.67 | $49.78 | 984000 |
| 2022-11-10 | 46.37 | $50.54 | 889500 |
| 2022-11-09 | 46.08 | $47.00 | 720224 |
| 2022-11-08 | 45.94 | $47.28 | 663744 |
| 2022-11-07 | 45.79 | $47.08 | 978902 |
| 2022-11-04 | 45.63 | $46.70 | 872307 |
| 2022-11-03 | 45.52 | $46.24 | 2.0M |
| 2022-11-02 | 45.46 | $46.60 | 1.1M |
| 2022-11-01 | 45.44 | $47.30 | 678124 |
| 2022-10-31 | 45.42 | $47.63 | 1.3M |
| 2022-10-28 | 45.34 | $47.76 | 781300 |
| 2022-10-27 | 45.19 | $47.13 | 627300 |
| 2022-10-26 | 45.04 | $46.83 | 981500 |
| 2022-10-25 | 44.99 | $46.81 | 1.5M |
| 2022-10-24 | 44.90 | $44.53 | 2.0M |
| 2022-10-21 | 44.99 | $44.46 | 1.3M |
| 2022-10-20 | 45.16 | $44.40 | 1.7M |
| 2022-10-19 | 45.36 | $44.10 | 1.6M |
| 2022-10-18 | 45.59 | $45.45 | 1.3M |
| 2022-10-17 | 45.79 | $45.68 | 1.6M |
| 2022-10-14 | 46.00 | $43.87 | 1.6M |
| 2022-10-13 | 46.33 | $44.82 | 1.8M |
| 2022-10-12 | 46.64 | $44.10 | 2.1M |
| 2022-10-11 | 47.01 | $44.33 | 2.1M |
| 2022-10-10 | 47.40 | $43.82 | 998605 |
| 2022-10-07 | 47.88 | $44.45 | 3.3M |
| 2022-10-06 | 48.31 | $45.18 | 967833 |
| 2022-10-05 | 48.68 | $46.07 | 1.5M |
| 2022-10-04 | 48.99 | $46.96 | 1.8M |
| 2022-10-03 | 49.19 | $46.01 | 1.5M |
| 2022-09-30 | 49.38 | $44.81 | 1.4M |
| 2022-09-29 | 49.68 | $44.14 | 1.7M |
| 2022-09-28 | 50.00 | $45.87 | 2.2M |
| 2022-09-27 | 50.25 | $45.04 | 1.3M |
| 2022-09-26 | 50.58 | $46.30 | 2.8M |
| 2022-09-23 | 50.85 | $47.89 | 3.5M |
| 2022-09-22 | 51.11 | $48.33 | 1.0M |
| 2022-09-21 | 51.32 | $48.64 | 1.2M |
| 2022-09-20 | 51.49 | $49.39 | 1.2M |
| 2022-09-19 | 51.69 | $50.07 | 821300 |
| 2022-09-16 | 51.92 | $50.40 | 3.2M |
| 2022-09-15 | 52.15 | $50.95 | 1.5M |
| 2022-09-14 | 52.39 | $51.48 | 923941 |
| 2022-09-13 | 52.59 | $52.12 | 863500 |
| 2022-09-12 | 52.77 | $53.51 | 489528 |
| 2022-09-09 | 52.86 | $53.03 | 1.7M |
| 2022-09-08 | 52.91 | $52.58 | 1.2M |
| 2022-09-07 | 52.99 | $52.22 | 792340 |
| 2022-09-06 | 53.06 | $51.01 | 872201 |
| 2022-09-02 | 53.18 | $49.90 | 590000 |
| 2022-09-01 | 53.33 | $50.67 | 1.1M |
| 2022-08-31 | 53.43 | $50.68 | 590442 |
| 2022-08-30 | 53.52 | $50.73 | 867800 |
| 2022-08-29 | 53.58 | $51.61 | 410424 |
| 2022-08-26 | 53.59 | $51.88 | 364800 |
| 2022-08-25 | 53.60 | $53.03 | 371600 |
| 2022-08-24 | 53.52 | $52.43 | 538900 |
| 2022-08-23 | 53.40 | $52.19 | 507100 |
| 2022-08-22 | 53.31 | $53.27 | 1.5M |
| 2022-08-19 | 53.14 | $54.65 | 936621 |
| 2022-08-18 | 52.88 | $55.14 | 480000 |
| 2022-08-17 | 52.57 | $55.59 | 567344 |
| 2022-08-16 | 52.21 | $55.60 | 766919 |
| 2022-08-15 | 51.84 | $55.62 | 857100 |
| 2022-08-12 | 51.41 | $55.28 | 808900 |
| 2022-08-11 | 50.99 | $54.09 | 657538 |
| 2022-08-10 | 50.62 | $54.20 | 829836 |
| 2022-08-09 | 50.29 | $53.72 | 1.8M |
| 2022-08-08 | 50.00 | $53.26 | 625705 |
| 2022-08-05 | 49.74 | $53.01 | 762800 |
| 2022-08-04 | 49.50 | $52.56 | 665422 |
| 2022-08-03 | 49.29 | $52.55 | 1.3M |
| 2022-08-02 | 49.10 | $51.89 | 755900 |
| 2022-08-01 | 48.92 | $51.92 | 785218 |
| 2022-07-29 | 48.75 | $51.95 | 735000 |
| 2022-07-28 | 48.52 | $51.40 | 984000 |
| 2022-07-27 | 48.34 | $50.12 | 947400 |
| 2022-07-26 | 48.24 | $50.34 | 1.4M |
| 2022-07-25 | 48.16 | $49.95 | 1.2M |
| 2022-07-22 | 48.12 | $49.47 | 1.5M |
| 2022-07-21 | 48.02 | $48.95 | 2.2M |
| 2022-07-20 | 47.89 | $48.29 | 1.2M |
| 2022-07-19 | 47.80 | $48.27 | 932817 |
| 2022-07-18 | 47.70 | $46.89 | 1.0M |
| 2022-07-15 | 47.68 | $47.05 | 623800 |
| 2022-07-14 | 47.72 | $46.52 | 667400 |
| 2022-07-13 | 47.74 | $47.60 | 1.3M |
| 2022-07-12 | 47.72 | $47.95 | 743500 |
| 2022-07-11 | 47.80 | $48.03 | 693327 |
| 2022-07-08 | 47.93 | $48.26 | 663700 |
| 2022-07-07 | 48.08 | $48.43 | 618513 |
| 2022-07-06 | 48.31 | $48.65 | 982917 |
| 2022-07-05 | 48.48 | $48.30 | 1.1M |
| 2022-07-01 | 48.71 | $48.49 | 1.1M |
| 2022-06-30 | 48.97 | $47.48 | 1.0M |
| 2022-06-29 | 49.24 | $47.72 | 432300 |
| 2022-06-28 | 49.51 | $48.15 | 773800 |
| 2022-06-27 | 49.79 | $48.75 | 1.1M |
| 2022-06-24 | 49.97 | $49.07 | 1.5M |
| 2022-06-23 | 50.11 | $47.46 | 1.0M |
| 2022-06-22 | 50.33 | $46.53 | 978738 |
| 2022-06-21 | 50.60 | $46.44 | 1.8M |
| 2022-06-17 | 50.87 | $46.13 | 2.2M |
| 2022-06-16 | 51.13 | $46.67 | 931535 |
| 2022-06-15 | 51.35 | $47.70 | 1.2M |
| 2022-06-14 | 51.63 | $46.90 | 932632 |
| 2022-06-13 | 51.94 | $47.28 | 788143 |
| 2022-06-10 | 52.25 | $49.59 | 658600 |
| 2022-06-09 | 52.37 | $50.59 | 509000 |
| 2022-06-08 | 52.44 | $51.36 | 569908 |
| 2022-06-07 | 52.43 | $52.90 | 712100 |
| 2022-06-06 | 52.32 | $52.10 | 752100 |
| 2022-06-03 | 52.34 | $52.80 | 490300 |
| 2022-06-02 | 52.38 | $53.82 | 523800 |
| 2022-06-01 | 52.48 | $52.83 | 640400 |
| 2022-05-31 | 52.63 | $53.15 | 924228 |
| 2022-05-27 | 52.79 | $53.69 | 540000 |
| 2022-05-26 | 53.00 | $52.34 | 551630 |
| 2022-05-25 | 53.57 | $51.96 | 1.1M |
| 2022-05-24 | 54.13 | $51.85 | 1.0M |
| 2022-05-23 | 54.66 | $51.84 | 747500 |
| 2022-05-20 | 55.26 | $51.85 | 1.0M |
| 2022-05-19 | 55.86 | $51.30 | 1.3M |
| 2022-05-18 | 56.49 | $51.06 | 1.2M |
| 2022-05-17 | 57.21 | $53.29 | 877326 |
| 2022-05-16 | 57.72 | $53.28 | 1.0M |
| 2022-05-13 | 58.14 | $53.36 | 1.1M |
| 2022-05-12 | 58.55 | $51.98 | 1.4M |
| 2022-05-11 | 59.06 | $52.04 | 1.7M |
| 2022-05-10 | 59.54 | $51.23 | 2.3M |
| 2022-05-09 | 60.07 | $50.59 | 934200 |
| 2022-05-06 | 60.68 | $52.50 | 1.4M |
| 2022-05-05 | 61.21 | $53.63 | 1.6M |
| 2022-05-04 | 61.69 | $55.76 | 874200 |
| 2022-05-03 | 62.02 | $55.99 | 1.3M |
| 2022-05-02 | 62.34 | $56.17 | 2.0M |
| 2022-04-29 | 62.71 | $58.00 | 2.0M |
| 2022-04-28 | 62.90 | $63.65 | 642500 |
| 2022-04-27 | 62.85 | $63.20 | 945725 |
| 2022-04-26 | 62.84 | $62.53 | 741300 |
| 2022-04-25 | 62.77 | $63.72 | 807713 |
| 2022-04-22 | 62.59 | $63.88 | 736800 |
| 2022-04-21 | 62.38 | $64.02 | 1.1M |
| 2022-04-20 | 62.14 | $65.32 | 906200 |
| 2022-04-19 | 61.87 | $63.58 | 618600 |
| 2022-04-18 | 61.70 | $61.59 | 410639 |
| 2022-04-14 | 61.63 | $61.58 | 998437 |
| 2022-04-13 | 61.54 | $62.26 | 530000 |
| 2022-04-12 | 61.37 | $61.69 | 530200 |
| 2022-04-11 | 61.21 | $61.67 | 622945 |
| 2022-04-08 | 61.01 | $62.81 | 433800 |
| 2022-04-07 | 60.76 | $63.23 | 786831 |
| 2022-04-06 | 60.53 | $63.17 | 793100 |
| 2022-04-05 | 60.28 | $62.39 | 555327 |
| 2022-04-04 | 60.05 | $62.39 | 561921 |
| 2022-04-01 | 59.83 | $63.44 | 541600 |
| 2022-03-31 | 59.62 | $61.91 | 916900 |
| 2022-03-30 | 59.46 | $62.62 | 548700 |
| 2022-03-29 | 59.23 | $63.07 | 918500 |
| 2022-03-28 | 58.94 | $61.00 | 504534 |
| 2022-03-25 | 58.77 | $60.21 | 798100 |
| 2022-03-24 | 58.69 | $59.58 | 496200 |
| 2022-03-23 | 58.56 | $59.30 | 414520 |
| 2022-03-22 | 58.41 | $59.92 | 735309 |
| 2022-03-21 | 58.29 | $60.10 | 768739 |
| 2022-03-18 | 58.14 | $60.29 | 1.5M |
| 2022-03-17 | 58.00 | $59.78 | 528628 |
| 2022-03-16 | 57.91 | $58.92 | 765946 |
| 2022-03-15 | 57.88 | $58.34 | 808804 |
| 2022-03-14 | 57.88 | $57.81 | 573008 |
| 2022-03-11 | 57.93 | $57.73 | 543500 |
| 2022-03-10 | 58.00 | $58.57 | 510640 |
| 2022-03-09 | 58.11 | $58.31 | 846000 |
| 2022-03-08 | 58.17 | $57.62 | 716906 |
| 2022-03-07 | 58.27 | $58.08 | 1.3M |
| 2022-03-04 | 58.38 | $59.17 | 742603 |
| 2022-03-03 | 58.48 | $58.77 | 722411 |
| 2022-03-02 | 58.60 | $58.00 | 1.0M |
| 2022-03-01 | 58.72 | $57.36 | 830018 |
| 2022-02-28 | 58.89 | $57.58 | 981500 |
| 2022-02-25 | 59.04 | $58.52 | 573900 |
| 2022-02-24 | 59.07 | $56.95 | 822130 |
| 2022-02-23 | 59.19 | $56.31 | 700208 |
| 2022-02-22 | 59.37 | $57.50 | 902217 |
| 2022-02-18 | 59.48 | $57.19 | 508543 |
| 2022-02-17 | 59.64 | $57.53 | 469842 |
| 2022-02-16 | 59.79 | $57.97 | 860203 |
| 2022-02-15 | 59.96 | $58.21 | 932007 |
| 2022-02-14 | 60.14 | $58.36 | 894100 |
| 2022-02-11 | 60.34 | $58.81 | 785800 |
| 2022-02-10 | 60.51 | $59.14 | 1.1M |
| 2022-02-09 | 60.66 | $60.77 | 541421 |
| 2022-02-08 | 60.72 | $59.50 | 1.1M |
| 2022-02-07 | 60.83 | $59.75 | 676400 |
| 2022-02-04 | 60.91 | $60.28 | 558600 |
| 2022-02-03 | 61.02 | $61.02 | 507000 |
| 2022-02-02 | 61.10 | $61.28 | 602640 |
| 2022-02-01 | 61.22 | $60.33 | 776225 |
| 2022-01-31 | 61.45 | $60.78 | 1.2M |
| 2022-01-28 | 61.72 | $60.63 | 983100 |
| 2022-01-27 | 61.99 | $59.00 | 1.6M |
| 2022-01-26 | 62.37 | $59.45 | 1.3M |
| 2022-01-25 | 62.67 | $59.81 | 1.8M |
| 2022-01-24 | 62.94 | $59.76 | 1.6M |
| 2022-01-21 | 63.15 | $60.33 | 1.4M |
| 2022-01-20 | 63.33 | $60.57 | 1.2M |
| 2022-01-19 | 63.49 | $61.43 | 1.6M |
| 2022-01-18 | 63.60 | $61.84 | 1.4M |
| 2022-01-14 | 63.68 | $62.41 | 1.8M |
| 2022-01-13 | 63.77 | $62.10 | 2.1M |
| 2022-01-12 | 63.85 | $62.13 | 1.2M |
| 2022-01-11 | 63.90 | $61.92 | 1.7M |
| 2022-01-10 | 64.00 | $61.68 | 1.1M |
| 2022-01-07 | 64.09 | $61.47 | 1.4M |
| 2022-01-06 | 64.15 | $62.36 | 815300 |
| 2022-01-05 | 64.22 | $62.69 | 962900 |
| 2022-01-04 | 64.24 | $63.68 | 1.4M |
| 2022-01-03 | 64.19 | $65.01 | 1.2M |
| 2021-12-31 | 64.06 | $66.20 | 1.1M |
| 2021-12-30 | 63.85 | $66.02 | 605406 |
| 2021-12-29 | 63.60 | $66.48 | 704818 |
| 2021-12-28 | 63.30 | $65.57 | 507600 |
| 2021-12-27 | 63.07 | $65.13 | 414700 |
| 2021-12-23 | 62.82 | $64.01 | 728300 |
| 2021-12-22 | 62.69 | $63.96 | 584200 |
| 2021-12-21 | 62.55 | $63.67 | 976400 |
| 2021-12-20 | 62.42 | $63.68 | 991200 |
| 2021-12-17 | 62.29 | $63.45 | 2.4M |
| 2021-12-16 | 62.18 | $64.21 | 1.4M |
| 2021-12-15 | 62.03 | $63.77 | 4.4M |
| 2021-12-14 | 61.89 | $63.11 | 1.0M |
| 2021-12-13 | 61.79 | $63.84 | 1.2M |
| 2021-12-10 | 61.62 | $63.41 | 888300 |
| 2021-12-09 | 61.48 | $62.78 | 1.3M |
| 2021-12-08 | 61.37 | $63.81 | 1.1M |
| 2021-12-07 | 61.19 | $63.08 | 2.6M |
| 2021-12-06 | 61.05 | $62.60 | 1.2M |
| 2021-12-03 | 60.91 | $62.41 | 855900 |
| 2021-12-02 | 60.77 | $62.06 | 804400 |
| 2021-12-01 | 60.65 | $60.94 | 1.1M |
| 2021-11-30 | 60.57 | $60.41 | 1.3M |
| 2021-11-29 | 60.51 | $61.05 | 703200 |
| 2021-11-26 | 60.37 | $60.08 | 312800 |
| 2021-11-24 | 60.32 | $61.50 | 838805 |
| 2021-11-23 | 60.12 | $61.22 | 912136 |
| 2021-11-22 | 59.97 | $60.91 | 832634 |
| 2021-11-19 | 59.84 | $61.20 | 602400 |
| 2021-11-18 | 59.69 | $61.24 | 665600 |
| 2021-11-17 | 59.53 | $61.21 | 531800 |
| 2021-11-16 | 59.40 | $60.95 | 644000 |
| 2021-11-15 | 59.20 | $61.02 | 616819 |
| 2021-11-12 | 59.00 | $60.51 | 725800 |
| 2021-11-11 | 58.81 | $60.54 | 723613 |
| 2021-11-10 | 58.61 | $60.64 | 421200 |
| 2021-11-09 | 58.36 | $60.30 | 486000 |
| 2021-11-08 | 58.09 | $60.18 | 693516 |
| 2021-11-05 | 57.77 | $59.75 | 669528 |
| 2021-11-04 | 57.47 | $59.73 | 644800 |
| 2021-11-03 | 57.19 | $59.70 | 613100 |
| 2021-11-02 | 56.88 | $59.34 | 567741 |
| 2021-11-01 | 56.58 | $59.12 | 818400 |
| 2021-10-29 | 56.29 | $58.23 | 935200 |
| 2021-10-28 | 56.03 | $59.03 | 1.0M |
| 2021-10-27 | 55.68 | $57.50 | 948225 |
| 2021-10-26 | 55.45 | $58.28 | 861902 |
| 2021-10-25 | 55.16 | $58.27 | 1.1M |
| 2021-10-22 | 54.88 | $58.30 | 386617 |
| 2021-10-21 | 54.62 | $58.00 | 878444 |
| 2021-10-20 | 54.40 | $58.53 | 518624 |
| 2021-10-19 | 54.17 | $57.04 | 480700 |
| 2021-10-18 | 53.98 | $57.08 | 466706 |
| 2021-10-15 | 53.80 | $56.64 | 897000 |
| 2021-10-14 | 53.63 | $56.49 | 520722 |
| 2021-10-13 | 53.51 | $55.75 | 500600 |
| 2021-10-12 | 53.44 | $54.91 | 974532 |
| 2021-10-11 | 53.40 | $53.72 | 327100 |
| 2021-10-08 | 53.41 | $53.68 | 372700 |
| 2021-10-07 | 53.41 | $54.15 | 1.2M |
| 2021-10-06 | 53.42 | $53.59 | 363729 |
| 2021-10-05 | 53.53 | $53.23 | 586900 |
| 2021-10-04 | 53.64 | $53.32 | 1.1M |
| 2021-10-01 | 53.80 | $53.08 | 506300 |
| 2021-09-30 | 53.98 | $52.08 | 869900 |
| 2021-09-29 | 54.21 | $52.81 | 573200 |
| 2021-09-28 | 54.37 | $52.56 | 683113 |
| 2021-09-27 | 54.57 | $52.61 | 734700 |
| 2021-09-24 | 54.71 | $53.15 | 471204 |
| 2021-09-23 | 54.79 | $53.60 | 880314 |
| 2021-09-22 | 54.83 | $53.83 | 832300 |
| 2021-09-21 | 54.85 | $53.39 | 618700 |
| 2021-09-20 | 54.95 | $53.36 | 818802 |
| 2021-09-17 | 55.06 | $53.37 | 2.4M |
| 2021-09-16 | 55.15 | $54.10 | 545700 |
| 2021-09-15 | 55.19 | $54.26 | 850629 |
| 2021-09-14 | 55.26 | $54.02 | 992314 |
| 2021-09-13 | 55.32 | $54.02 | 861919 |
| 2021-09-10 | 55.37 | $53.69 | 749400 |
| 2021-09-09 | 55.43 | $54.38 | 1.5M |
| 2021-09-08 | 55.43 | $55.65 | 2.6M |
| 2021-09-07 | 55.37 | $55.44 | 1.8M |
| 2021-09-03 | 55.36 | $56.69 | 1.8M |
| 2021-09-02 | 55.28 | $56.63 | 1.4M |
| 2021-09-01 | 55.19 | $56.57 | 3.3M |
| 2021-08-31 | 55.09 | $55.99 | 1.8M |
| 2021-08-30 | 55.04 | $56.61 | 1.6M |
| 2021-08-27 | 54.95 | $55.42 | 637439 |
| 2021-08-26 | 54.91 | $54.81 | 799202 |
| 2021-08-25 | 54.91 | $54.32 | 938646 |
| 2021-08-24 | 54.93 | $54.36 | 876700 |
| 2021-08-23 | 54.95 | $55.24 | 657000 |
| 2021-08-20 | 54.92 | $55.55 | 532600 |
| 2021-08-19 | 54.87 | $55.23 | 603400 |
| 2021-08-18 | 54.80 | $54.94 | 553249 |
| 2021-08-17 | 54.80 | $55.72 | 603548 |
| 2021-08-16 | 54.76 | $55.09 | 682620 |
| 2021-08-13 | 54.70 | $55.11 | 467300 |
| 2021-08-12 | 54.66 | $54.75 | 906212 |
| 2021-08-11 | 54.64 | $54.47 | 388400 |
| 2021-08-10 | 54.62 | $54.48 | 512416 |
| 2021-08-09 | 54.58 | $55.13 | 1.1M |
| 2021-08-06 | 54.55 | $55.15 | 487100 |
| 2021-08-05 | 54.49 | $54.95 | 938230 |
| 2021-08-04 | 54.39 | $54.57 | 488745 |
| 2021-08-03 | 54.32 | $54.99 | 804100 |
| 2021-08-02 | 54.21 | $54.65 | 599100 |
| 2021-07-30 | 54.11 | $54.78 | 762732 |
| 2021-07-29 | 53.98 | $54.72 | 554100 |
| 2021-07-28 | 53.85 | $54.65 | 570600 |
| 2021-07-27 | 53.76 | $54.86 | 834800 |
| 2021-07-26 | 53.66 | $54.55 | 1.4M |
| 2021-07-23 | 53.60 | $54.67 | 1.2M |
| 2021-07-22 | 53.50 | $53.78 | 1.5M |
| 2021-07-21 | 53.44 | $54.86 | 944110 |
| 2021-07-20 | 53.35 | $55.00 | 1.1M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
64.68
2026-07-17
Close Price
$68.86
Vol: 1.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
43.41
Average
53.40
Maximum
64.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 64.68 | $68.86 | 1.4M |
| 2026-07-16 | 64.24 | $68.68 | 1.2M |
| 2026-07-15 | 63.77 | $65.89 | 1.9M |
| 2026-07-14 | 63.55 | $64.75 | 1.3M |
| 2026-07-13 | 63.42 | $65.10 | 1.1M |
| 2026-07-10 | 63.24 | $65.01 | 1.2M |
| 2026-07-09 | 63.06 | $64.89 | 1.0M |
| 2026-07-08 | 62.87 | $64.64 | 2.6M |
| 2026-07-07 | 62.68 | $64.43 | 1.3M |
| 2026-07-06 | 62.49 | $63.04 | 1.3M |
| 2026-07-02 | 62.44 | $62.40 | 2.6M |
| 2026-07-01 | 62.44 | $61.61 | 1.2M |
| 2026-06-30 | 62.53 | $61.31 | 1.3M |
| 2026-06-29 | 62.66 | $63.37 | 925607 |
| 2026-06-26 | 62.58 | $63.58 | 1.3M |
| 2026-06-25 | 62.48 | $63.14 | 1.7M |
| 2026-06-24 | 62.41 | $63.41 | 1.2M |
| 2026-06-23 | 62.30 | $63.63 | 819315 |
| 2026-06-22 | 62.16 | $63.12 | 945900 |
| 2026-06-18 | 62.06 | $61.80 | 1.6M |
| 2026-06-17 | 62.09 | $60.70 | 953100 |
| 2026-06-16 | 62.23 | $62.81 | 1.1M |
| 2026-06-15 | 62.17 | $63.37 | 2.1M |
| 2026-06-12 | 62.05 | $63.57 | 1.0M |
| 2026-06-11 | 61.89 | $62.79 | 688221 |
| 2026-06-10 | 61.79 | $62.41 | 730341 |
| 2026-06-09 | 61.73 | $62.92 | 934101 |
| 2026-06-08 | 61.60 | $60.89 | 692843 |
| 2026-06-05 | 61.68 | $61.58 | 986024 |
| 2026-06-04 | 61.69 | $61.68 | 1.7M |
| 2026-06-03 | 61.69 | $60.40 | 903400 |
| 2026-06-02 | 61.82 | $60.05 | 730300 |
| 2026-06-01 | 62.01 | $59.69 | 898600 |
| 2026-05-29 | 62.25 | $61.87 | 1.5M |
| 2026-05-28 | 62.29 | $62.56 | 999634 |
| 2026-05-27 | 62.27 | $63.06 | 1.2M |
| 2026-05-26 | 62.18 | $64.04 | 1.1M |
| 2026-05-22 | 61.99 | $63.28 | 970038 |
| 2026-05-21 | 61.85 | $62.44 | 682300 |
| 2026-05-20 | 61.79 | $62.27 | 749400 |
| 2026-05-19 | 61.74 | $61.64 | 919744 |
| 2026-05-18 | 61.75 | $61.52 | 581122 |
| 2026-05-15 | 61.77 | $60.83 | 804046 |
| 2026-05-14 | 61.87 | $61.33 | 657549 |
| 2026-05-13 | 61.93 | $61.86 | 745542 |
| 2026-05-12 | 61.94 | $62.39 | 735401 |
| 2026-05-11 | 61.89 | $62.38 | 579620 |
| 2026-05-08 | 61.84 | $62.75 | 714300 |
| 2026-05-07 | 61.74 | $62.42 | 885738 |
| 2026-05-06 | 61.67 | $62.52 | 963304 |
| 2026-05-05 | 61.58 | $61.73 | 758700 |
| 2026-05-04 | 61.57 | $61.06 | 961001 |
| 2026-05-01 | 61.62 | $62.14 | 1.6M |
| 2026-04-30 | 61.56 | $62.01 | 1.2M |
| 2026-04-29 | 61.52 | $61.38 | 980427 |
| 2026-04-28 | 61.53 | $62.48 | 950634 |
| 2026-04-27 | 61.43 | $62.07 | 891700 |
| 2026-04-24 | 61.36 | $61.37 | 1.2M |
| 2026-04-23 | 61.36 | $62.85 | 1.1M |
| 2026-04-22 | 61.21 | $63.35 | 1.3M |
| 2026-04-21 | 60.98 | $63.21 | 850500 |
| 2026-04-20 | 60.75 | $64.40 | 754000 |
| 2026-04-17 | 60.36 | $63.75 | 743009 |
| 2026-04-16 | 60.00 | $62.40 | 1.0M |
| 2026-04-15 | 59.75 | $61.33 | 547300 |
| 2026-04-14 | 59.59 | $61.10 | 878507 |
| 2026-04-13 | 59.43 | $60.43 | 730900 |
| 2026-04-10 | 59.32 | $60.68 | 590200 |
| 2026-04-09 | 59.18 | $60.47 | 537300 |
| 2026-04-08 | 59.04 | $60.22 | 1.2M |
| 2026-04-07 | 58.92 | $59.06 | 571409 |
| 2026-04-06 | 58.90 | $58.45 | 517700 |
| 2026-04-02 | 58.95 | $58.67 | 926020 |
| 2026-04-01 | 58.98 | $58.65 | 852919 |
| 2026-03-31 | 59.01 | $57.85 | 1.1M |
| 2026-03-30 | 59.14 | $57.26 | 727400 |
| 2026-03-27 | 59.34 | $57.18 | 887900 |
| 2026-03-26 | 59.56 | $58.17 | 1.2M |
| 2026-03-25 | 59.71 | $58.29 | 1.1M |
| 2026-03-24 | 59.86 | $57.77 | 959938 |
| 2026-03-23 | 60.08 | $58.06 | 1.4M |
| 2026-03-20 | 60.29 | $57.00 | 2.4M |
| 2026-03-19 | 60.64 | $58.83 | 1.2M |
| 2026-03-18 | 60.83 | $59.99 | 784472 |
| 2026-03-17 | 60.91 | $60.84 | 936900 |
| 2026-03-16 | 60.92 | $60.99 | 866500 |
| 2026-03-13 | 60.91 | $60.11 | 970040 |
| 2026-03-12 | 61.00 | $60.18 | 1.1M |
| 2026-03-11 | 61.09 | $61.05 | 1.1M |
| 2026-03-10 | 61.09 | $61.13 | 794000 |
| 2026-03-09 | 61.09 | $60.52 | 1.1M |
| 2026-03-06 | 61.14 | $59.85 | 835710 |
| 2026-03-05 | 61.28 | $61.40 | 937700 |
| 2026-03-04 | 61.27 | $62.45 | 816400 |
| 2026-03-03 | 61.14 | $62.67 | 1.0M |
| 2026-03-02 | 60.98 | $63.50 | 792045 |
| 2026-02-27 | 60.72 | $63.14 | 1.4M |
| 2026-02-26 | 60.46 | $63.48 | 1.3M |
| 2026-02-25 | 60.15 | $62.50 | 1.2M |
| 2026-02-24 | 59.90 | $62.21 | 1.1M |
| 2026-02-23 | 59.66 | $62.00 | 1.1M |
| 2026-02-20 | 59.41 | $62.08 | 1.3M |
| 2026-02-19 | 59.13 | $60.73 | 1.2M |
| 2026-02-18 | 58.96 | $60.40 | 1.4M |
| 2026-02-17 | 58.81 | $60.05 | 1.3M |
| 2026-02-13 | 58.68 | $58.92 | 1.3M |
| 2026-02-12 | 58.65 | $58.02 | 1.4M |
| 2026-02-11 | 58.72 | $59.38 | 653600 |
| 2026-02-10 | 58.65 | $60.14 | 1.2M |
| 2026-02-09 | 58.49 | $59.62 | 1.3M |
| 2026-02-06 | 58.37 | $59.79 | 1.6M |
| 2026-02-05 | 58.22 | $59.75 | 2.0M |
| 2026-02-04 | 58.06 | $58.44 | 1.7M |
| 2026-02-03 | 58.02 | $58.29 | 1.3M |
| 2026-02-02 | 57.99 | $57.51 | 1.1M |
| 2026-01-30 | 58.04 | $58.03 | 953600 |
| 2026-01-29 | 58.04 | $58.18 | 972950 |
| 2026-01-28 | 58.03 | $56.87 | 1.4M |
| 2026-01-27 | 58.15 | $57.43 | 880345 |
| 2026-01-26 | 58.23 | $57.08 | 774735 |
| 2026-01-23 | 58.35 | $57.42 | 905900 |
| 2026-01-22 | 58.45 | $57.20 | 1.5M |
| 2026-01-21 | 58.58 | $58.53 | 1.5M |
| 2026-01-20 | 58.58 | $58.84 | 1.1M |
| 2026-01-16 | 58.55 | $59.90 | 883100 |
| 2026-01-15 | 58.41 | $59.31 | 792627 |
| 2026-01-14 | 58.32 | $59.15 | 756412 |
| 2026-01-13 | 58.23 | $59.11 | 1.3M |
| 2026-01-12 | 58.14 | $58.87 | 821800 |
| 2026-01-09 | 58.06 | $59.21 | 678000 |
| 2026-01-08 | 57.94 | $58.89 | 660715 |
| 2026-01-07 | 57.84 | $58.33 | 1.4M |
| 2026-01-06 | 57.79 | $57.77 | 810342 |
| 2026-01-05 | 57.79 | $58.36 | 975032 |
| 2026-01-02 | 57.73 | $57.90 | 776226 |
| 2025-12-31 | 57.71 | $57.27 | 908690 |
| 2025-12-30 | 57.76 | $58.14 | 886227 |
| 2025-12-29 | 57.72 | $58.01 | 827100 |
| 2025-12-26 | 57.69 | $58.28 | 606003 |
| 2025-12-24 | 57.62 | $58.42 | 480219 |
| 2025-12-23 | 57.54 | $57.31 | 890100 |
| 2025-12-22 | 57.56 | $57.81 | 809917 |
| 2025-12-19 | 57.54 | $58.11 | 1.7M |
| 2025-12-18 | 57.48 | $58.39 | 518000 |
| 2025-12-17 | 57.38 | $58.60 | 887600 |
| 2025-12-16 | 57.25 | $58.02 | 788600 |
| 2025-12-15 | 57.17 | $58.33 | 910005 |
| 2025-12-12 | 57.05 | $58.19 | 1.0M |
| 2025-12-11 | 56.93 | $59.03 | 753900 |
| 2025-12-10 | 56.71 | $58.58 | 920345 |
| 2025-12-09 | 56.51 | $57.22 | 1.3M |
| 2025-12-08 | 56.44 | $57.39 | 1.1M |
| 2025-12-05 | 56.34 | $57.85 | 1.7M |
| 2025-12-04 | 56.18 | $56.77 | 1.6M |
| 2025-12-03 | 56.12 | $55.93 | 808105 |
| 2025-12-02 | 56.14 | $56.41 | 1.2M |
| 2025-12-01 | 56.11 | $57.02 | 667224 |
| 2025-11-28 | 56.01 | $57.24 | 387743 |
| 2025-11-26 | 55.88 | $57.52 | 804925 |
| 2025-11-25 | 55.71 | $57.01 | 943600 |
| 2025-11-24 | 55.57 | $56.56 | 916501 |
| 2025-11-21 | 55.47 | $56.32 | 748800 |
| 2025-11-20 | 55.38 | $55.28 | 928005 |
| 2025-11-19 | 55.39 | $54.99 | 1.1M |
| 2025-11-18 | 55.43 | $55.84 | 549300 |
| 2025-11-17 | 55.39 | $55.69 | 773423 |
| 2025-11-14 | 55.36 | $55.73 | 627800 |
| 2025-11-13 | 55.32 | $56.06 | 912600 |
| 2025-11-12 | 55.24 | $56.13 | 575201 |
| 2025-11-11 | 55.15 | $56.64 | 514100 |
| 2025-11-10 | 54.99 | $56.03 | 633500 |
| 2025-11-07 | 54.88 | $56.28 | 900100 |
| 2025-11-06 | 54.74 | $55.13 | 832800 |
| 2025-11-05 | 54.70 | $55.32 | 934907 |
| 2025-11-04 | 54.63 | $55.04 | 725902 |
| 2025-11-03 | 54.59 | $55.26 | 1.0M |
| 2025-10-31 | 54.52 | $55.28 | 1.0M |
| 2025-10-30 | 54.44 | $55.83 | 953045 |
| 2025-10-29 | 54.29 | $55.67 | 1.4M |
| 2025-10-28 | 54.15 | $56.15 | 1.1M |
| 2025-10-27 | 53.93 | $56.57 | 1.1M |
| 2025-10-24 | 53.66 | $56.10 | 1.0M |
| 2025-10-23 | 53.40 | $55.72 | 1.1M |
| 2025-10-22 | 53.15 | $55.65 | 1.1M |
| 2025-10-21 | 52.89 | $55.51 | 990129 |
| 2025-10-20 | 52.62 | $56.05 | 1.4M |
| 2025-10-17 | 52.26 | $55.11 | 1.7M |
| 2025-10-16 | 51.95 | $54.42 | 2.0M |
| 2025-10-15 | 51.70 | $53.67 | 2.0M |
| 2025-10-14 | 51.49 | $51.93 | 1.5M |
| 2025-10-13 | 51.44 | $51.48 | 1.2M |
| 2025-10-10 | 51.44 | $50.26 | 684300 |
| 2025-10-09 | 51.56 | $51.29 | 691333 |
| 2025-10-08 | 51.59 | $51.69 | 777700 |
| 2025-10-07 | 51.58 | $51.66 | 675200 |
| 2025-10-06 | 51.57 | $51.57 | 982249 |
| 2025-10-03 | 51.57 | $51.70 | 928800 |
| 2025-10-02 | 51.56 | $51.50 | 776523 |
| 2025-10-01 | 51.56 | $52.07 | 1.2M |
| 2025-09-30 | 51.51 | $51.47 | 1.7M |
| 2025-09-29 | 51.51 | $51.53 | 739927 |
| 2025-09-26 | 51.51 | $51.37 | 760900 |
| 2025-09-25 | 51.53 | $51.19 | 742746 |
| 2025-09-24 | 51.56 | $51.13 | 1.0M |
| 2025-09-23 | 51.61 | $51.85 | 556400 |
| 2025-09-22 | 51.58 | $52.00 | 620417 |
| 2025-09-19 | 51.54 | $51.71 | 1.3M |
| 2025-09-18 | 51.52 | $52.34 | 828300 |
| 2025-09-17 | 51.43 | $51.72 | 786786 |
| 2025-09-16 | 51.40 | $52.03 | 792708 |
| 2025-09-15 | 51.34 | $51.90 | 550200 |
| 2025-09-12 | 51.28 | $52.19 | 759300 |
| 2025-09-11 | 51.18 | $52.64 | 690226 |
| 2025-09-10 | 51.03 | $51.09 | 1.1M |
| 2025-09-09 | 51.02 | $51.25 | 909600 |
| 2025-09-08 | 51.00 | $52.14 | 1.0M |
| 2025-09-05 | 50.88 | $52.25 | 1.1M |
| 2025-09-04 | 50.73 | $52.03 | 1.6M |
| 2025-09-03 | 50.59 | $51.86 | 670900 |
| 2025-09-02 | 50.46 | $51.27 | 750249 |
| 2025-08-29 | 50.37 | $52.60 | 1.1M |
| 2025-08-28 | 50.14 | $52.25 | 677600 |
| 2025-08-27 | 49.92 | $52.44 | 2.2M |
| 2025-08-26 | 49.65 | $51.16 | 656440 |
| 2025-08-25 | 49.49 | $51.28 | 596209 |
| 2025-08-22 | 49.31 | $51.57 | 909544 |
| 2025-08-21 | 49.07 | $49.55 | 561009 |
| 2025-08-20 | 49.02 | $50.01 | 873649 |
| 2025-08-19 | 48.91 | $50.59 | 858900 |
| 2025-08-18 | 48.74 | $48.50 | 660853 |
| 2025-08-15 | 48.76 | $48.90 | 681000 |
| 2025-08-14 | 48.75 | $48.52 | 481300 |
| 2025-08-13 | 48.77 | $49.02 | 772800 |
| 2025-08-12 | 48.75 | $48.28 | 484600 |
| 2025-08-11 | 48.79 | $47.58 | 914900 |
| 2025-08-08 | 48.92 | $48.05 | 606100 |
| 2025-08-07 | 49.01 | $48.36 | 563200 |
| 2025-08-06 | 49.08 | $48.16 | 555400 |
| 2025-08-05 | 49.18 | $48.75 | 985722 |
| 2025-08-04 | 49.22 | $48.16 | 740600 |
| 2025-08-01 | 49.34 | $47.88 | 810800 |
| 2025-07-31 | 49.49 | $48.72 | 672620 |
| 2025-07-30 | 49.57 | $49.27 | 906400 |
| 2025-07-29 | 49.60 | $50.07 | 925321 |
| 2025-07-28 | 49.55 | $48.80 | 999800 |
| 2025-07-25 | 49.63 | $49.83 | 929207 |
| 2025-07-24 | 49.61 | $50.13 | 1.0M |
| 2025-07-23 | 49.56 | $51.04 | 1.2M |
| 2025-07-22 | 49.40 | $50.51 | 1.7M |
| 2025-07-21 | 49.28 | $49.87 | 1.4M |
| 2025-07-18 | 49.22 | $49.99 | 2.1M |
| 2025-07-17 | 49.14 | $49.37 | 3.7M |
| 2025-07-16 | 49.12 | $49.31 | 2.2M |
| 2025-07-15 | 49.10 | $49.05 | 1.5M |
| 2025-07-14 | 49.10 | $49.74 | 1.8M |
| 2025-07-11 | 49.04 | $49.43 | 1.2M |
| 2025-07-10 | 49.00 | $49.09 | 1.3M |
| 2025-07-09 | 48.99 | $48.26 | 1.1M |
| 2025-07-08 | 49.06 | $48.53 | 1.2M |
| 2025-07-07 | 49.12 | $48.68 | 1.5M |
| 2025-07-03 | 49.16 | $49.17 | 593038 |
| 2025-07-02 | 49.16 | $49.40 | 2.4M |
| 2025-07-01 | 49.14 | $48.37 | 2.7M |
| 2025-06-30 | 49.22 | $48.13 | 3.0M |
| 2025-06-27 | 49.33 | $48.95 | 2.9M |
| 2025-06-26 | 49.37 | $49.06 | 1.2M |
| 2025-06-25 | 49.41 | $48.63 | 1.5M |
| 2025-06-24 | 49.49 | $50.51 | 1.1M |
| 2025-06-23 | 49.38 | $50.11 | 1.1M |
| 2025-06-20 | 49.30 | $49.14 | 1.4M |
| 2025-06-18 | 49.32 | $49.13 | 789600 |
| 2025-06-17 | 49.34 | $48.76 | 832700 |
| 2025-06-16 | 49.40 | $49.03 | 861100 |
| 2025-06-13 | 49.44 | $49.42 | 1.3M |
| 2025-06-12 | 49.44 | $49.68 | 921900 |
| 2025-06-11 | 49.42 | $49.61 | 1.1M |
| 2025-06-10 | 49.40 | $49.86 | 1.4M |
| 2025-06-09 | 49.35 | $49.85 | 1.1M |
| 2025-06-06 | 49.30 | $49.55 | 1.3M |
| 2025-06-05 | 49.27 | $49.04 | 828700 |
| 2025-06-04 | 49.30 | $48.71 | 1.6M |
| 2025-06-03 | 49.36 | $49.36 | 873500 |
| 2025-06-02 | 49.36 | $49.49 | 887200 |
| 2025-05-30 | 49.35 | $49.43 | 1.5M |
| 2025-05-29 | 49.34 | $49.73 | 1.1M |
| 2025-05-28 | 49.29 | $49.03 | 1.5M |
| 2025-05-27 | 49.32 | $49.03 | 1.3M |
| 2025-05-23 | 49.35 | $48.16 | 897100 |
| 2025-05-22 | 49.48 | $48.48 | 1.0M |
| 2025-05-21 | 49.58 | $48.71 | 750400 |
| 2025-05-20 | 49.68 | $50.34 | 713700 |
| 2025-05-19 | 49.61 | $50.94 | 872000 |
| 2025-05-16 | 49.47 | $51.12 | 1.2M |
| 2025-05-15 | 49.29 | $50.90 | 739400 |
| 2025-05-14 | 49.12 | $50.40 | 1.1M |
| 2025-05-13 | 48.99 | $50.89 | 1.1M |
| 2025-05-12 | 48.79 | $51.31 | 1.7M |
| 2025-05-09 | 48.52 | $49.53 | 978400 |
| 2025-05-08 | 48.42 | $49.41 | 1.1M |
| 2025-05-07 | 48.31 | $48.68 | 1.4M |
| 2025-05-06 | 48.27 | $48.57 | 1.3M |
| 2025-05-05 | 48.24 | $48.86 | 1.3M |
| 2025-05-02 | 48.18 | $49.02 | 986500 |
| 2025-05-01 | 48.09 | $48.10 | 1.2M |
| 2025-04-30 | 48.09 | $47.58 | 1.2M |
| 2025-04-29 | 48.14 | $47.58 | 778200 |
| 2025-04-28 | 48.20 | $47.75 | 1.0M |
| 2025-04-25 | 48.25 | $47.31 | 801400 |
| 2025-04-24 | 48.35 | $47.63 | 1.4M |
| 2025-04-23 | 48.42 | $47.10 | 1.8M |
| 2025-04-22 | 48.56 | $46.35 | 1.4M |
| 2025-04-21 | 48.79 | $45.46 | 2.3M |
| 2025-04-17 | 49.15 | $47.55 | 2.9M |
| 2025-04-16 | 49.31 | $46.85 | 2.1M |
| 2025-04-15 | 49.57 | $46.60 | 2.0M |
| 2025-04-14 | 49.89 | $46.47 | 1.5M |
| 2025-04-11 | 50.24 | $45.64 | 1.8M |
| 2025-04-10 | 50.73 | $44.72 | 2.5M |
| 2025-04-09 | 51.36 | $46.33 | 2.7M |
| 2025-04-08 | 51.89 | $43.07 | 2.1M |
| 2025-04-07 | 52.82 | $45.28 | 3.1M |
| 2025-04-04 | 53.61 | $47.68 | 2.1M |
| 2025-04-03 | 54.24 | $50.03 | 2.6M |
| 2025-04-02 | 54.68 | $54.05 | 1.0M |
| 2025-04-01 | 54.75 | $53.91 | 945800 |
| 2025-03-31 | 54.84 | $53.96 | 1.2M |
| 2025-03-28 | 54.93 | $53.65 | 839500 |
| 2025-03-27 | 55.06 | $54.25 | 736300 |
| 2025-03-26 | 55.15 | $54.41 | 719900 |
| 2025-03-25 | 55.23 | $54.10 | 1.3M |
| 2025-03-24 | 55.34 | $54.27 | 978200 |
| 2025-03-21 | 55.46 | $53.51 | 1.6M |
| 2025-03-20 | 55.66 | $54.97 | 994200 |
| 2025-03-19 | 55.73 | $55.15 | 1.2M |
| 2025-03-18 | 55.80 | $55.16 | 1.3M |
| 2025-03-17 | 55.86 | $55.58 | 912400 |
| 2025-03-14 | 55.89 | $55.08 | 1.2M |
| 2025-03-13 | 55.98 | $54.30 | 913400 |
| 2025-03-12 | 56.16 | $56.09 | 1.2M |
| 2025-03-11 | 56.16 | $56.10 | 1.6M |
| 2025-03-10 | 56.17 | $55.84 | 1.5M |
| 2025-03-07 | 56.20 | $57.50 | 1.2M |
| 2025-03-06 | 56.07 | $57.64 | 2.3M |
| 2025-03-05 | 55.90 | $57.99 | 2.6M |
| 2025-03-04 | 55.68 | $56.64 | 1.1M |
| 2025-03-03 | 55.58 | $57.02 | 831900 |
| 2025-02-28 | 55.43 | $57.08 | 1.9M |
| 2025-02-27 | 55.26 | $56.98 | 1.2M |
| 2025-02-26 | 55.07 | $56.82 | 763503 |
| 2025-02-25 | 54.89 | $56.66 | 1.3M |
| 2025-02-24 | 54.70 | $56.15 | 517034 |
| 2025-02-21 | 54.55 | $55.71 | 1.5M |
| 2025-02-20 | 54.43 | $55.77 | 503400 |
| 2025-02-19 | 54.29 | $55.62 | 502011 |
| 2025-02-18 | 54.15 | $55.74 | 512600 |
| 2025-02-14 | 53.98 | $55.61 | 504300 |
| 2025-02-13 | 53.81 | $55.85 | 906826 |
| 2025-02-12 | 53.60 | $55.27 | 902900 |
| 2025-02-11 | 53.42 | $56.02 | 1.4M |
| 2025-02-10 | 53.15 | $55.00 | 1.8M |
| 2025-02-07 | 52.95 | $54.90 | 1.3M |
| 2025-02-06 | 52.75 | $55.15 | 6.2M |
| 2025-02-05 | 52.49 | $53.80 | 1.4M |
| 2025-02-04 | 52.35 | $53.75 | 1.7M |
| 2025-02-03 | 52.21 | $53.15 | 1.4M |
| 2025-01-31 | 52.11 | $53.39 | 779536 |
| 2025-01-30 | 51.97 | $53.55 | 705500 |
| 2025-01-29 | 51.81 | $52.82 | 475240 |
| 2025-01-28 | 51.70 | $53.52 | 973000 |
| 2025-01-27 | 51.51 | $53.75 | 1.2M |
| 2025-01-24 | 51.27 | $53.37 | 1.2M |
| 2025-01-23 | 51.05 | $53.03 | 1.4M |
| 2025-01-22 | 50.84 | $52.37 | 1.0M |
| 2025-01-21 | 50.68 | $53.20 | 907300 |
| 2025-01-17 | 50.42 | $50.78 | 732200 |
| 2025-01-16 | 50.38 | $51.41 | 973819 |
| 2025-01-15 | 50.27 | $50.11 | 781424 |
| 2025-01-14 | 50.29 | $49.95 | 647400 |
| 2025-01-13 | 50.33 | $49.16 | 628429 |
| 2025-01-10 | 50.45 | $48.46 | 522115 |
| 2025-01-08 | 50.66 | $49.36 | 601537 |
| 2025-01-07 | 50.80 | $49.52 | 524600 |
| 2025-01-06 | 50.93 | $49.82 | 775700 |
| 2025-01-03 | 51.05 | $50.22 | 598543 |
| 2025-01-02 | 51.13 | $49.48 | 729000 |
| 2024-12-31 | 51.31 | $50.13 | 979700 |
| 2024-12-30 | 51.43 | $50.08 | 2.1M |
| 2024-12-27 | 51.57 | $50.37 | 873809 |
| 2024-12-26 | 51.70 | $51.04 | 603417 |
| 2024-12-24 | 51.77 | $50.82 | 325403 |
| 2024-12-23 | 51.87 | $50.52 | 787400 |
| 2024-12-20 | 52.01 | $50.73 | 2.8M |
| 2024-12-19 | 52.15 | $49.60 | 2.0M |
| 2024-12-18 | 52.41 | $50.06 | 1.0M |
| 2024-12-17 | 52.66 | $52.01 | 863400 |
| 2024-12-16 | 52.73 | $52.45 | 1.0M |
| 2024-12-13 | 52.76 | $52.80 | 770735 |
| 2024-12-12 | 52.76 | $52.10 | 526119 |
| 2024-12-11 | 52.83 | $52.05 | 688500 |
| 2024-12-10 | 52.91 | $52.28 | 1.1M |
| 2024-12-09 | 52.97 | $52.78 | 954727 |
| 2024-12-06 | 52.99 | $51.56 | 574400 |
| 2024-12-05 | 53.14 | $52.03 | 1.3M |
| 2024-12-04 | 53.26 | $52.42 | 599200 |
| 2024-12-03 | 53.35 | $52.76 | 701600 |
| 2024-12-02 | 53.41 | $52.98 | 788500 |
| 2024-11-29 | 53.46 | $53.45 | 708315 |
| 2024-11-27 | 53.46 | $54.08 | 1.3M |
| 2024-11-26 | 53.39 | $53.85 | 593341 |
| 2024-11-25 | 53.34 | $54.47 | 875100 |
| 2024-11-22 | 53.23 | $53.75 | 806318 |
| 2024-11-21 | 53.17 | $52.69 | 592100 |
| 2024-11-20 | 53.22 | $52.77 | 1.1M |
| 2024-11-19 | 53.27 | $52.99 | 773400 |
| 2024-11-18 | 53.30 | $52.65 | 621900 |
| 2024-11-15 | 53.37 | $52.44 | 609103 |
| 2024-11-14 | 53.46 | $52.44 | 691500 |
| 2024-11-13 | 53.57 | $53.63 | 666610 |
| 2024-11-12 | 53.57 | $52.85 | 1.0M |
| 2024-11-11 | 53.64 | $53.41 | 994204 |
| 2024-11-08 | 53.67 | $53.55 | 990642 |
| 2024-11-07 | 53.68 | $52.75 | 1.2M |
| 2024-11-06 | 53.78 | $52.84 | 1.6M |
| 2024-11-05 | 53.88 | $53.05 | 582300 |
| 2024-11-04 | 53.96 | $52.59 | 671103 |
| 2024-11-01 | 54.11 | $52.72 | 695617 |
| 2024-10-31 | 54.25 | $52.49 | 1.0M |
| 2024-10-30 | 54.44 | $53.40 | 710200 |
| 2024-10-29 | 54.55 | $52.84 | 645900 |
| 2024-10-28 | 54.73 | $53.57 | 908700 |
| 2024-10-25 | 54.85 | $53.61 | 1.2M |
| 2024-10-24 | 54.98 | $54.55 | 1.4M |
| 2024-10-23 | 55.02 | $55.22 | 1.5M |
| 2024-10-22 | 55.00 | $55.00 | 1.7M |
| 2024-10-21 | 55.00 | $54.55 | 2.0M |
| 2024-10-18 | 55.05 | $55.25 | 1.2M |
| 2024-10-17 | 55.03 | $54.69 | 2.3M |
| 2024-10-16 | 55.07 | $55.90 | 3.5M |
| 2024-10-15 | 54.98 | $55.16 | 1.4M |
| 2024-10-14 | 54.96 | $54.49 | 673200 |
| 2024-10-11 | 55.01 | $54.56 | 924225 |
| 2024-10-10 | 55.06 | $53.76 | 1.2M |
| 2024-10-09 | 55.19 | $54.18 | 2.0M |
| 2024-10-08 | 55.30 | $53.99 | 907828 |
| 2024-10-07 | 55.44 | $54.18 | 2.3M |
| 2024-10-04 | 55.57 | $54.77 | 1.1M |
| 2024-10-03 | 55.65 | $54.79 | 936821 |
| 2024-10-02 | 55.74 | $54.93 | 668300 |
| 2024-10-01 | 55.83 | $55.12 | 712610 |
| 2024-09-30 | 55.90 | $55.98 | 1.8M |
| 2024-09-27 | 55.90 | $56.04 | 1.4M |
| 2024-09-26 | 55.88 | $55.48 | 2.9M |
| 2024-09-25 | 55.92 | $55.96 | 1.2M |
| 2024-09-24 | 55.92 | $56.32 | 2.8M |
| 2024-09-23 | 55.88 | $55.80 | 2.4M |
| 2024-09-20 | 55.89 | $55.51 | 1.6M |
| 2024-09-19 | 55.92 | $56.67 | 1.5M |
| 2024-09-18 | 55.85 | $56.10 | 1.3M |
| 2024-09-17 | 55.82 | $56.38 | 704694 |
| 2024-09-16 | 55.76 | $56.67 | 1.6M |
| 2024-09-13 | 55.67 | $56.34 | 659700 |
| 2024-09-12 | 55.59 | $55.60 | 1.4M |
| 2024-09-11 | 55.59 | $55.50 | 1.0M |
| 2024-09-10 | 55.60 | $56.50 | 1.5M |
| 2024-09-09 | 55.51 | $56.44 | 1.3M |
| 2024-09-06 | 55.41 | $55.91 | 1.1M |
| 2024-09-05 | 55.36 | $56.44 | 784509 |
| 2024-09-04 | 55.24 | $56.65 | 774408 |
| 2024-09-03 | 55.10 | $56.97 | 662301 |
| 2024-08-30 | 54.90 | $56.73 | 908800 |
| 2024-08-29 | 54.71 | $56.15 | 953311 |
| 2024-08-28 | 54.55 | $55.85 | 643700 |
| 2024-08-27 | 54.42 | $56.89 | 729005 |
| 2024-08-26 | 54.16 | $56.54 | 1.6M |
| 2024-08-23 | 53.91 | $56.41 | 1.1M |
| 2024-08-22 | 53.64 | $55.02 | 547148 |
| 2024-08-21 | 53.50 | $54.52 | 377836 |
| 2024-08-20 | 53.39 | $54.52 | 592200 |
| 2024-08-19 | 53.27 | $54.73 | 364909 |
| 2024-08-16 | 53.12 | $54.30 | 670617 |
| 2024-08-15 | 53.00 | $54.43 | 715749 |
| 2024-08-14 | 52.84 | $53.98 | 482875 |
| 2024-08-13 | 52.72 | $53.96 | 1.4M |
| 2024-08-12 | 52.59 | $53.01 | 722231 |
| 2024-08-09 | 52.55 | $53.58 | 2.0M |
| 2024-08-08 | 52.44 | $53.16 | 693336 |
| 2024-08-07 | 52.37 | $52.29 | 1.2M |
| 2024-08-06 | 52.38 | $52.31 | 818900 |
| 2024-08-05 | 52.38 | $51.35 | 1.3M |
| 2024-08-02 | 52.49 | $53.80 | 735200 |
| 2024-08-01 | 52.35 | $55.00 | 539500 |
| 2024-07-31 | 52.07 | $54.72 | 878619 |
| 2024-07-30 | 51.80 | $55.04 | 860500 |
| 2024-07-29 | 51.45 | $54.27 | 1.1M |
| 2024-07-26 | 51.16 | $53.71 | 636100 |
| 2024-07-25 | 50.89 | $52.68 | 760900 |
| 2024-07-24 | 50.70 | $52.97 | 988126 |
| 2024-07-23 | 50.46 | $53.79 | 690119 |
| 2024-07-22 | 50.11 | $54.19 | 1.2M |
| 2024-07-19 | 49.68 | $53.40 | 1.7M |
| 2024-07-18 | 49.29 | $52.94 | 3.8M |
| 2024-07-17 | 48.91 | $51.44 | 2.2M |
| 2024-07-16 | 48.64 | $50.87 | 917703 |
| 2024-07-15 | 48.41 | $51.08 | 634300 |
| 2024-07-12 | 48.13 | $50.72 | 753200 |
| 2024-07-11 | 47.85 | $50.59 | 742900 |
| 2024-07-10 | 47.56 | $48.83 | 811833 |
| 2024-07-09 | 47.43 | $47.89 | 945500 |
| 2024-07-08 | 47.38 | $47.72 | 734900 |
| 2024-07-05 | 47.35 | $47.80 | 372900 |
| 2024-07-03 | 47.30 | $47.63 | 353900 |
| 2024-07-02 | 47.27 | $47.48 | 914622 |
| 2024-07-01 | 47.24 | $47.13 | 635200 |
| 2024-06-28 | 47.25 | $47.51 | 1.0M |
| 2024-06-27 | 47.23 | $47.13 | 1.3M |
| 2024-06-26 | 47.24 | $47.03 | 1.0M |
| 2024-06-25 | 47.26 | $47.42 | 399800 |
| 2024-06-24 | 47.24 | $48.04 | 523100 |
| 2024-06-21 | 47.16 | $47.27 | 1.4M |
| 2024-06-20 | 47.15 | $47.06 | 544000 |
| 2024-06-18 | 47.16 | $47.58 | 577037 |
| 2024-06-17 | 47.11 | $47.47 | 557800 |
| 2024-06-14 | 47.07 | $47.49 | 737139 |
| 2024-06-13 | 47.03 | $47.52 | 1.5M |
| 2024-06-12 | 46.98 | $47.51 | 1.1M |
| 2024-06-11 | 46.92 | $46.78 | 1.0M |
| 2024-06-10 | 46.94 | $46.19 | 1.1M |
| 2024-06-07 | 47.02 | $46.50 | 785512 |
| 2024-06-06 | 47.07 | $46.87 | 950835 |
| 2024-06-05 | 47.09 | $46.71 | 576704 |
| 2024-06-04 | 47.13 | $46.87 | 713337 |
| 2024-06-03 | 47.16 | $46.69 | 858800 |
| 2024-05-31 | 47.21 | $47.12 | 885400 |
| 2024-05-30 | 47.22 | $46.58 | 586100 |
| 2024-05-29 | 47.29 | $45.92 | 626002 |
| 2024-05-28 | 47.43 | $45.98 | 536600 |
| 2024-05-24 | 47.58 | $46.15 | 729500 |
| 2024-05-23 | 47.73 | $46.27 | 961160 |
| 2024-05-22 | 47.89 | $48.00 | 593300 |
| 2024-05-21 | 47.87 | $48.19 | 492400 |
| 2024-05-20 | 47.84 | $48.02 | 835448 |
| 2024-05-17 | 47.82 | $48.06 | 577000 |
| 2024-05-16 | 47.80 | $48.24 | 654500 |
| 2024-05-15 | 47.75 | $48.14 | 798610 |
| 2024-05-14 | 47.71 | $47.92 | 827400 |
| 2024-05-13 | 47.69 | $47.42 | 2.2M |
| 2024-05-10 | 47.72 | $47.72 | 438721 |
| 2024-05-09 | 47.72 | $48.12 | 671200 |
| 2024-05-08 | 47.67 | $47.38 | 601400 |
| 2024-05-07 | 47.70 | $47.40 | 1.0M |
| 2024-05-06 | 47.74 | $46.97 | 559700 |
| 2024-05-03 | 47.82 | $47.25 | 1.4M |
| 2024-05-02 | 47.88 | $46.67 | 913600 |
| 2024-05-01 | 48.00 | $46.02 | 777129 |
| 2024-04-30 | 48.21 | $45.42 | 1.3M |
| 2024-04-29 | 48.50 | $46.49 | 713700 |
| 2024-04-26 | 48.72 | $46.00 | 767758 |
| 2024-04-25 | 49.00 | $46.04 | 1.4M |
| 2024-04-24 | 49.31 | $46.03 | 1.2M |
| 2024-04-23 | 49.66 | $46.47 | 1.0M |
| 2024-04-22 | 50.00 | $45.80 | 1.0M |
| 2024-04-19 | 50.44 | $45.63 | 2.1M |
| 2024-04-18 | 50.94 | $46.07 | 2.4M |
| 2024-04-17 | 51.46 | $48.60 | 2.2M |
| 2024-04-16 | 51.76 | $50.45 | 1.3M |
| 2024-04-15 | 51.89 | $50.57 | 855511 |
| 2024-04-12 | 52.03 | $51.20 | 1.1M |
| 2024-04-11 | 52.12 | $51.78 | 1.7M |
| 2024-04-10 | 52.16 | $51.82 | 1.2M |
| 2024-04-09 | 52.19 | $53.28 | 1.3M |
| 2024-04-08 | 52.08 | $52.63 | 1.2M |
| 2024-04-05 | 52.02 | $51.59 | 925200 |
| 2024-04-04 | 52.07 | $51.23 | 684000 |
| 2024-04-03 | 52.15 | $51.18 | 709312 |
| 2024-04-02 | 52.26 | $51.22 | 756000 |
| 2024-04-01 | 52.37 | $51.66 | 698300 |
| 2024-03-28 | 52.44 | $52.54 | 1.7M |
| 2024-03-27 | 52.43 | $52.07 | 621833 |
| 2024-03-26 | 52.47 | $51.35 | 710927 |
| 2024-03-25 | 52.59 | $51.82 | 572900 |
| 2024-03-22 | 52.67 | $52.14 | 827900 |
| 2024-03-21 | 52.72 | $52.82 | 966500 |
| 2024-03-20 | 52.71 | $52.00 | 1.5M |
| 2024-03-19 | 52.79 | $51.46 | 971900 |
| 2024-03-18 | 52.93 | $51.63 | 1.4M |
| 2024-03-15 | 53.06 | $52.18 | 1.5M |
| 2024-03-14 | 53.15 | $52.56 | 734300 |
| 2024-03-13 | 53.22 | $52.99 | 753025 |
| 2024-03-12 | 53.24 | $53.18 | 658500 |
| 2024-03-11 | 53.25 | $53.00 | 1.5M |
| 2024-03-08 | 53.27 | $53.23 | 1.4M |
| 2024-03-07 | 53.28 | $52.88 | 873800 |
| 2024-03-06 | 53.32 | $53.30 | 1.1M |
| 2024-03-05 | 53.32 | $52.85 | 1.6M |
| 2024-03-04 | 53.37 | $53.07 | 2.5M |
| 2024-03-01 | 53.40 | $53.15 | 1.7M |
| 2024-02-29 | 53.43 | $53.00 | 2.5M |
| 2024-02-28 | 53.48 | $52.87 | 1.8M |
| 2024-02-27 | 53.54 | $53.01 | 1.0M |
| 2024-02-26 | 53.59 | $53.42 | 1.1M |
| 2024-02-23 | 53.61 | $54.27 | 694533 |
| 2024-02-22 | 53.54 | $54.77 | 920100 |
| 2024-02-21 | 53.41 | $54.78 | 976523 |
| 2024-02-20 | 53.27 | $54.80 | 2.0M |
| 2024-02-16 | 53.11 | $54.74 | 1.2M |
| 2024-02-15 | 52.94 | $54.33 | 1.3M |
| 2024-02-14 | 52.79 | $53.82 | 896800 |
| 2024-02-13 | 52.68 | $54.05 | 1.7M |
| 2024-02-12 | 52.54 | $54.07 | 1.2M |
| 2024-02-09 | 52.38 | $54.27 | 1.6M |
| 2024-02-08 | 52.18 | $53.60 | 2.5M |
| 2024-02-07 | 52.03 | $50.59 | 1.7M |
| 2024-02-06 | 52.18 | $51.47 | 941735 |
| 2024-02-05 | 52.26 | $51.09 | 982500 |
| 2024-02-02 | 52.38 | $52.41 | 1.8M |
| 2024-02-01 | 52.38 | $52.96 | 1.4M |
| 2024-01-31 | 52.32 | $51.52 | 797821 |
| 2024-01-30 | 52.40 | $51.79 | 613800 |
| 2024-01-29 | 52.46 | $52.45 | 1.4M |
| 2024-01-26 | 52.47 | $52.33 | 508900 |
| 2024-01-25 | 52.48 | $52.32 | 511600 |
| 2024-01-24 | 52.50 | $51.98 | 695113 |
| 2024-01-23 | 52.55 | $52.99 | 836400 |
| 2024-01-22 | 52.50 | $53.78 | 780738 |
| 2024-01-19 | 52.37 | $53.72 | 1.5M |
| 2024-01-18 | 52.23 | $52.33 | 1.5M |
| 2024-01-17 | 52.22 | $52.12 | 723300 |
| 2024-01-16 | 52.23 | $53.27 | 1.1M |
| 2024-01-12 | 52.12 | $53.26 | 544221 |
| 2024-01-11 | 52.00 | $52.75 | 1.3M |
| 2024-01-10 | 51.92 | $53.48 | 800147 |
| 2024-01-09 | 51.75 | $53.00 | 1.0M |
| 2024-01-08 | 51.62 | $52.86 | 556700 |
| 2024-01-05 | 51.49 | $51.82 | 995746 |
| 2024-01-04 | 51.46 | $51.91 | 971300 |
| 2024-01-03 | 51.41 | $51.52 | 1.2M |
| 2024-01-02 | 51.40 | $52.97 | 1.1M |
| 2023-12-29 | 51.23 | $52.67 | 1.2M |
| 2023-12-28 | 51.08 | $53.29 | 657302 |
| 2023-12-27 | 50.85 | $53.46 | 612800 |
| 2023-12-26 | 50.58 | $52.96 | 318400 |
| 2023-12-22 | 50.32 | $52.71 | 612200 |
| 2023-12-21 | 50.07 | $52.05 | 1.5M |
| 2023-12-20 | 49.87 | $51.79 | 936936 |
| 2023-12-19 | 49.66 | $52.97 | 1.8M |
| 2023-12-18 | 49.31 | $52.73 | 2.3M |
| 2023-12-15 | 48.95 | $53.41 | 2.3M |
| 2023-12-14 | 48.49 | $53.97 | 2.1M |
| 2023-12-13 | 47.91 | $52.31 | 1.7M |
| 2023-12-12 | 47.45 | $50.02 | 813041 |
| 2023-12-11 | 47.17 | $49.86 | 580000 |
| 2023-12-08 | 46.89 | $49.46 | 921225 |
| 2023-12-07 | 46.62 | $49.19 | 841000 |
| 2023-12-06 | 46.35 | $49.45 | 1.0M |
| 2023-12-05 | 46.02 | $49.13 | 1.3M |
| 2023-12-04 | 45.70 | $49.52 | 1.5M |
| 2023-12-01 | 45.29 | $48.47 | 1.2M |
| 2023-11-30 | 44.96 | $47.05 | 1.4M |
| 2023-11-29 | 44.74 | $46.22 | 720000 |
| 2023-11-28 | 44.58 | $45.76 | 850510 |
| 2023-11-27 | 44.46 | $45.61 | 633400 |
| 2023-11-24 | 44.34 | $45.72 | 253100 |
| 2023-11-22 | 44.20 | $45.57 | 561724 |
| 2023-11-21 | 44.05 | $45.07 | 826400 |
| 2023-11-20 | 43.94 | $45.22 | 622000 |
| 2023-11-17 | 43.81 | $44.86 | 842400 |
| 2023-11-16 | 43.70 | $44.50 | 698300 |
| 2023-11-15 | 43.61 | $44.68 | 908705 |
| 2023-11-14 | 43.50 | $44.35 | 1.1M |
| 2023-11-13 | 43.41 | $42.45 | 603900 |
| 2023-11-10 | 43.51 | $43.29 | 538500 |
| 2023-11-09 | 43.54 | $42.93 | 1.8M |
| 2023-11-08 | 43.60 | $43.63 | 436019 |
| 2023-11-07 | 43.60 | $43.25 | 465300 |
| 2023-11-06 | 43.63 | $43.26 | 877200 |
| 2023-11-03 | 43.67 | $44.20 | 1.1M |
| 2023-11-02 | 43.62 | $43.68 | 1.1M |
| 2023-11-01 | 43.61 | $42.94 | 803938 |
| 2023-10-31 | 43.68 | $42.30 | 2.2M |
| 2023-10-30 | 43.83 | $41.55 | 985800 |
| 2023-10-27 | 44.07 | $40.64 | 621000 |
| 2023-10-26 | 44.43 | $41.22 | 1.4M |
| 2023-10-25 | 44.77 | $40.74 | 971000 |
| 2023-10-24 | 45.19 | $41.83 | 1.1M |
| 2023-10-23 | 45.54 | $41.80 | 944500 |
| 2023-10-20 | 45.94 | $42.36 | 1.2M |
| 2023-10-19 | 46.31 | $42.53 | 1.8M |
| 2023-10-18 | 46.71 | $43.50 | 1.3M |
| 2023-10-17 | 47.05 | $44.93 | 1.5M |
| 2023-10-16 | 47.27 | $45.51 | 2.0M |
| 2023-10-13 | 47.46 | $45.20 | 1.2M |
| 2023-10-12 | 47.70 | $45.12 | 2.0M |
| 2023-10-11 | 47.97 | $47.08 | 1.1M |
| 2023-10-10 | 48.06 | $46.68 | 821000 |
| 2023-10-09 | 48.21 | $46.74 | 655321 |
| 2023-10-06 | 48.36 | $46.44 | 792600 |
| 2023-10-05 | 48.56 | $46.63 | 848444 |
| 2023-10-04 | 48.77 | $46.16 | 824553 |
| 2023-10-03 | 49.04 | $45.79 | 551426 |
| 2023-10-02 | 49.38 | $46.77 | 782031 |
| 2023-09-29 | 49.66 | $47.59 | 891135 |
| 2023-09-28 | 49.87 | $47.60 | 627634 |
| 2023-09-27 | 50.11 | $47.73 | 613800 |
| 2023-09-26 | 50.37 | $48.05 | 559245 |
| 2023-09-25 | 50.61 | $48.90 | 580722 |
| 2023-09-22 | 50.79 | $49.05 | 641454 |
| 2023-09-21 | 50.97 | $49.24 | 1.1M |
| 2023-09-20 | 51.15 | $50.96 | 588800 |
| 2023-09-19 | 51.17 | $50.90 | 575838 |
| 2023-09-18 | 51.20 | $51.15 | 625800 |
| 2023-09-15 | 51.21 | $51.37 | 1.6M |
| 2023-09-14 | 51.19 | $51.54 | 828027 |
| 2023-09-13 | 51.16 | $50.12 | 732800 |
| 2023-09-12 | 51.26 | $50.53 | 1.1M |
| 2023-09-11 | 51.34 | $50.75 | 1.0M |
| 2023-09-08 | 51.40 | $50.69 | 787831 |
| 2023-09-07 | 51.48 | $51.19 | 2.0M |
| 2023-09-06 | 51.51 | $50.94 | 1.0M |
| 2023-09-05 | 51.57 | $50.97 | 843300 |
| 2023-09-01 | 51.63 | $52.29 | 837500 |
| 2023-08-31 | 51.56 | $51.94 | 868200 |
| 2023-08-30 | 51.52 | $52.35 | 888718 |
| 2023-08-29 | 51.44 | $52.15 | 765737 |
| 2023-08-28 | 51.36 | $51.88 | 1.1M |
| 2023-08-25 | 51.31 | $51.58 | 483653 |
| 2023-08-24 | 51.28 | $51.32 | 504247 |
| 2023-08-23 | 51.27 | $51.82 | 616200 |
| 2023-08-22 | 51.22 | $50.62 | 400300 |
| 2023-08-21 | 51.28 | $50.25 | 849400 |
| 2023-08-18 | 51.39 | $50.71 | 563204 |
| 2023-08-17 | 51.46 | $50.28 | 857200 |
| 2023-08-16 | 51.58 | $50.71 | 1.1M |
| 2023-08-15 | 51.67 | $50.60 | 1.6M |
| 2023-08-14 | 51.79 | $50.92 | 334903 |
| 2023-08-11 | 51.88 | $51.25 | 622400 |
| 2023-08-10 | 51.94 | $50.96 | 467100 |
| 2023-08-09 | 52.05 | $51.10 | 476423 |
| 2023-08-08 | 52.15 | $51.07 | 475009 |
| 2023-08-07 | 52.26 | $51.75 | 714907 |
| 2023-08-04 | 52.31 | $51.30 | 505913 |
| 2023-08-03 | 52.42 | $51.34 | 777700 |
| 2023-08-02 | 52.54 | $51.39 | 720413 |
| 2023-08-01 | 52.66 | $51.74 | 1.1M |
| 2023-07-31 | 52.75 | $51.70 | 730400 |
| 2023-07-28 | 52.86 | $51.65 | 659044 |
| 2023-07-27 | 52.99 | $52.14 | 656110 |
| 2023-07-26 | 53.08 | $53.63 | 1.4M |
| 2023-07-25 | 53.02 | $52.72 | 2.0M |
| 2023-07-24 | 53.05 | $52.95 | 1.6M |
| 2023-07-21 | 53.07 | $52.65 | 1.3M |
| 2023-07-20 | 53.11 | $51.88 | 1.8M |
| 2023-07-19 | 53.24 | $52.64 | 1.3M |
| 2023-07-18 | 53.30 | $52.78 | 1.6M |
| 2023-07-17 | 53.36 | $54.51 | 930626 |
| 2023-07-14 | 53.24 | $54.81 | 1.1M |
| 2023-07-13 | 53.07 | $54.86 | 788412 |
| 2023-07-12 | 52.88 | $54.72 | 828502 |
| 2023-07-11 | 52.69 | $53.89 | 1.1M |
| 2023-07-10 | 52.56 | $53.16 | 659600 |
| 2023-07-07 | 52.50 | $53.11 | 1.0M |
| 2023-07-06 | 52.43 | $53.51 | 1.0M |
| 2023-07-05 | 52.32 | $53.73 | 1.6M |
| 2023-07-03 | 52.17 | $53.47 | 392900 |
| 2023-06-30 | 52.04 | $52.64 | 1.3M |
| 2023-06-29 | 51.97 | $52.28 | 686233 |
| 2023-06-28 | 51.94 | $51.74 | 670311 |
| 2023-06-27 | 51.96 | $51.88 | 656427 |
| 2023-06-26 | 51.97 | $51.06 | 1.1M |
| 2023-06-23 | 52.07 | $50.09 | 1.3M |
| 2023-06-22 | 52.27 | $51.20 | 925500 |
| 2023-06-21 | 52.39 | $52.39 | 732100 |
| 2023-06-20 | 52.39 | $52.39 | 1.0M |
| 2023-06-16 | 52.38 | $52.86 | 1.0M |
| 2023-06-15 | 52.33 | $52.68 | 584500 |
| 2023-06-14 | 52.30 | $52.30 | 939224 |
| 2023-06-13 | 52.30 | $51.82 | 720100 |
| 2023-06-12 | 52.35 | $51.55 | 1.0M |
| 2023-06-09 | 52.43 | $51.39 | 887700 |
| 2023-06-08 | 52.54 | $52.73 | 619100 |
| 2023-06-07 | 52.52 | $53.55 | 764332 |
| 2023-06-06 | 52.41 | $53.20 | 512300 |
| 2023-06-05 | 52.33 | $52.62 | 752446 |
| 2023-06-02 | 52.30 | $53.48 | 726012 |
| 2023-06-01 | 52.18 | $51.78 | 459000 |
| 2023-05-31 | 52.22 | $51.98 | 1.0M |
| 2023-05-30 | 52.24 | $52.33 | 652600 |
| 2023-05-26 | 52.24 | $52.05 | 604528 |
| 2023-05-25 | 52.26 | $51.24 | 1.1M |
| 2023-05-24 | 52.36 | $51.26 | 500400 |
| 2023-05-23 | 52.48 | $51.70 | 659900 |
| 2023-05-22 | 52.56 | $52.33 | 464313 |
| 2023-05-19 | 52.58 | $52.08 | 515245 |
| 2023-05-18 | 52.64 | $52.28 | 894926 |
| 2023-05-17 | 52.68 | $52.23 | 679526 |
| 2023-05-16 | 52.72 | $51.50 | 687946 |
| 2023-05-15 | 52.85 | $53.06 | 493041 |
| 2023-05-12 | 52.83 | $53.30 | 483446 |
| 2023-05-11 | 52.78 | $53.40 | 961100 |
| 2023-05-10 | 52.71 | $54.33 | 630200 |
| 2023-05-09 | 52.54 | $53.54 | 678900 |
| 2023-05-08 | 52.44 | $54.11 | 797200 |
| 2023-05-05 | 52.26 | $54.36 | 719300 |
| 2023-05-04 | 52.04 | $53.45 | 687700 |
| 2023-05-03 | 51.89 | $52.82 | 696734 |
| 2023-05-02 | 51.80 | $52.20 | 865631 |
| 2023-05-01 | 51.75 | $51.90 | 765902 |
| 2023-04-28 | 51.74 | $52.47 | 767905 |
| 2023-04-27 | 51.66 | $51.64 | 943200 |
| 2023-04-26 | 51.66 | $50.78 | 639618 |
| 2023-04-25 | 51.76 | $51.40 | 624700 |
| 2023-04-24 | 51.79 | $51.83 | 558632 |
| 2023-04-21 | 51.79 | $52.69 | 850900 |
| 2023-04-20 | 51.70 | $52.49 | 826900 |
| 2023-04-19 | 51.61 | $51.85 | 646100 |
| 2023-04-18 | 51.59 | $51.25 | 1.4M |
| 2023-04-17 | 51.62 | $51.38 | 660119 |
| 2023-04-14 | 51.65 | $50.44 | 696131 |
| 2023-04-13 | 51.78 | $51.01 | 1.0M |
| 2023-04-12 | 51.86 | $51.12 | 814600 |
| 2023-04-11 | 51.93 | $52.05 | 726900 |
| 2023-04-10 | 51.92 | $52.21 | 469300 |
| 2023-04-06 | 51.89 | $52.13 | 339532 |
| 2023-04-05 | 51.86 | $51.85 | 794448 |
| 2023-04-04 | 51.87 | $52.27 | 535012 |
| 2023-04-03 | 51.82 | $52.65 | 662716 |
| 2023-03-31 | 51.74 | $53.20 | 880300 |
| 2023-03-30 | 51.58 | $52.06 | 534407 |
| 2023-03-29 | 51.53 | $51.90 | 526100 |
| 2023-03-28 | 51.49 | $50.84 | 350000 |
| 2023-03-27 | 51.56 | $51.03 | 405009 |
| 2023-03-24 | 51.62 | $50.62 | 713100 |
| 2023-03-23 | 51.72 | $49.44 | 733500 |
| 2023-03-22 | 51.96 | $49.43 | 696713 |
| 2023-03-21 | 52.23 | $51.25 | 1.5M |
| 2023-03-20 | 52.34 | $51.69 | 1.3M |
| 2023-03-17 | 52.40 | $50.79 | 1.3M |
| 2023-03-16 | 52.57 | $51.90 | 815900 |
| 2023-03-15 | 52.64 | $52.06 | 645732 |
| 2023-03-14 | 52.70 | $52.28 | 1.0M |
| 2023-03-13 | 52.75 | $51.02 | 898821 |
| 2023-03-10 | 52.93 | $50.58 | 690322 |
| 2023-03-09 | 53.18 | $52.63 | 1.1M |
| 2023-03-08 | 53.24 | $53.51 | 778700 |
| 2023-03-07 | 53.21 | $52.85 | 761900 |
| 2023-03-06 | 53.25 | $53.96 | 513120 |
| 2023-03-03 | 53.17 | $54.30 | 533023 |
| 2023-03-02 | 53.05 | $53.57 | 525500 |
| 2023-03-01 | 53.00 | $52.46 | 668100 |
| 2023-02-28 | 53.05 | $52.75 | 932908 |
| 2023-02-27 | 53.09 | $52.86 | 972400 |
| 2023-02-24 | 53.11 | $52.52 | 475100 |
| 2023-02-23 | 53.17 | $53.24 | 528200 |
| 2023-02-22 | 53.17 | $52.80 | 837711 |
| 2023-02-21 | 53.20 | $53.36 | 859900 |
| 2023-02-17 | 53.19 | $53.88 | 723000 |
| 2023-02-16 | 53.11 | $54.00 | 1.3M |
| 2023-02-15 | 53.02 | $54.77 | 977800 |
| 2023-02-14 | 52.84 | $53.70 | 594000 |
| 2023-02-13 | 52.75 | $53.52 | 715200 |
| 2023-02-10 | 52.66 | $53.21 | 591600 |
| 2023-02-09 | 52.61 | $53.42 | 1.2M |
| 2023-02-08 | 52.52 | $53.71 | 1.0M |
| 2023-02-07 | 52.40 | $53.40 | 1.6M |
| 2023-02-06 | 52.29 | $53.70 | 941000 |
| 2023-02-03 | 52.14 | $53.80 | 1.8M |
| 2023-02-02 | 51.97 | $54.94 | 874324 |
| 2023-02-01 | 51.65 | $54.05 | 1.0M |
| 2023-01-31 | 51.40 | $53.35 | 882319 |
| 2023-01-30 | 51.20 | $52.42 | 392600 |
| 2023-01-27 | 51.07 | $53.20 | 541900 |
| 2023-01-26 | 50.84 | $52.76 | 479219 |
| 2023-01-25 | 50.64 | $52.22 | 839900 |
| 2023-01-24 | 50.48 | $52.68 | 646001 |
| 2023-01-23 | 50.24 | $52.77 | 1.0M |
| 2023-01-20 | 49.98 | $51.85 | 975719 |
| 2023-01-19 | 49.78 | $51.43 | 630731 |
| 2023-01-18 | 49.61 | $51.36 | 1.4M |
| 2023-01-17 | 49.42 | $51.27 | 1.4M |
| 2023-01-13 | 49.23 | $51.07 | 622834 |
| 2023-01-12 | 49.04 | $50.79 | 898033 |
| 2023-01-11 | 48.85 | $50.37 | 1.2M |
| 2023-01-10 | 48.69 | $48.66 | 461000 |
| 2023-01-09 | 48.70 | $48.82 | 1.6M |
| 2023-01-06 | 48.68 | $49.18 | 1.4M |
| 2023-01-05 | 48.63 | $47.64 | 714316 |
| 2023-01-04 | 48.73 | $49.57 | 905035 |
| 2023-01-03 | 48.65 | $48.00 | 1.7M |
| 2022-12-30 | 48.71 | $48.26 | 872300 |
| 2022-12-29 | 48.76 | $48.69 | 471204 |
| 2022-12-28 | 48.77 | $47.66 | 479727 |
| 2022-12-27 | 48.89 | $48.54 | 354248 |
| 2022-12-23 | 48.92 | $48.67 | 396037 |
| 2022-12-22 | 48.95 | $48.07 | 957047 |
| 2022-12-21 | 49.04 | $48.56 | 785417 |
| 2022-12-20 | 49.09 | $47.71 | 811406 |
| 2022-12-19 | 49.24 | $48.17 | 836137 |
| 2022-12-16 | 49.35 | $48.44 | 2.5M |
| 2022-12-15 | 49.45 | $49.12 | 1.0M |
| 2022-12-14 | 49.48 | $50.36 | 776018 |
| 2022-12-13 | 49.39 | $50.55 | 874407 |
| 2022-12-12 | 49.27 | $49.80 | 650700 |
| 2022-12-09 | 49.21 | $48.88 | 661300 |
| 2022-12-08 | 49.24 | $49.27 | 2.2M |
| 2022-12-07 | 49.24 | $49.70 | 961100 |
| 2022-12-06 | 49.19 | $49.49 | 777301 |
| 2022-12-05 | 49.16 | $49.90 | 982900 |
| 2022-12-02 | 49.08 | $50.68 | 434845 |
| 2022-12-01 | 48.92 | $50.63 | 778111 |
| 2022-11-30 | 48.73 | $50.55 | 670623 |
| 2022-11-29 | 48.54 | $49.33 | 670503 |
| 2022-11-28 | 48.46 | $48.64 | 1.4M |
| 2022-11-25 | 48.44 | $50.26 | 338819 |
| 2022-11-23 | 48.25 | $49.70 | 679316 |
| 2022-11-22 | 48.10 | $49.81 | 796728 |
| 2022-11-21 | 47.92 | $49.33 | 467237 |
| 2022-11-18 | 47.77 | $49.09 | 969768 |
| 2022-11-17 | 47.63 | $48.21 | 743137 |
| 2022-11-16 | 47.57 | $48.49 | 831600 |
| 2022-11-15 | 47.47 | $48.63 | 936822 |
| 2022-11-14 | 47.35 | $48.75 | 515320 |
| 2022-11-11 | 47.20 | $49.78 | 984000 |
| 2022-11-10 | 46.93 | $50.54 | 889500 |
| 2022-11-09 | 46.55 | $47.00 | 720224 |
| 2022-11-08 | 46.50 | $47.28 | 663744 |
| 2022-11-07 | 46.42 | $47.08 | 978902 |
| 2022-11-04 | 46.35 | $46.70 | 872307 |
| 2022-11-03 | 46.32 | $46.24 | 2.0M |
| 2022-11-02 | 46.33 | $46.60 | 1.1M |
| 2022-11-01 | 46.30 | $47.30 | 678124 |
| 2022-10-31 | 46.19 | $47.63 | 1.3M |
| 2022-10-28 | 46.04 | $47.76 | 781300 |
| 2022-10-27 | 45.86 | $47.13 | 627300 |
| 2022-10-26 | 45.72 | $46.83 | 981500 |
| 2022-10-25 | 45.61 | $46.81 | 1.5M |
| 2022-10-24 | 45.48 | $44.53 | 2.0M |
| 2022-10-21 | 45.58 | $44.46 | 1.3M |
| 2022-10-20 | 45.70 | $44.40 | 1.7M |
| 2022-10-19 | 45.84 | $44.10 | 1.6M |
| 2022-10-18 | 46.02 | $45.45 | 1.3M |
| 2022-10-17 | 46.08 | $45.68 | 1.6M |
| 2022-10-14 | 46.12 | $43.87 | 1.6M |
| 2022-10-13 | 46.36 | $44.82 | 1.8M |
| 2022-10-12 | 46.52 | $44.10 | 2.1M |
| 2022-10-11 | 46.77 | $44.33 | 2.1M |
| 2022-10-10 | 47.03 | $43.82 | 998605 |
| 2022-10-07 | 47.37 | $44.45 | 3.3M |
| 2022-10-06 | 47.68 | $45.18 | 967833 |
| 2022-10-05 | 47.94 | $46.07 | 1.5M |
| 2022-10-04 | 48.14 | $46.96 | 1.8M |
| 2022-10-03 | 48.26 | $46.01 | 1.5M |
| 2022-09-30 | 48.50 | $44.81 | 1.4M |
| 2022-09-29 | 48.88 | $44.14 | 1.7M |
| 2022-09-28 | 49.38 | $45.87 | 2.2M |
| 2022-09-27 | 49.75 | $45.04 | 1.3M |
| 2022-09-26 | 50.25 | $46.30 | 2.8M |
| 2022-09-23 | 50.67 | $47.89 | 3.5M |
| 2022-09-22 | 50.96 | $48.33 | 1.0M |
| 2022-09-21 | 51.23 | $48.64 | 1.2M |
| 2022-09-20 | 51.51 | $49.39 | 1.2M |
| 2022-09-19 | 51.73 | $50.07 | 821300 |
| 2022-09-16 | 51.90 | $50.40 | 3.2M |
| 2022-09-15 | 52.06 | $50.95 | 1.5M |
| 2022-09-14 | 52.18 | $51.48 | 923941 |
| 2022-09-13 | 52.25 | $52.12 | 863500 |
| 2022-09-12 | 52.27 | $53.51 | 489528 |
| 2022-09-09 | 52.14 | $53.03 | 1.7M |
| 2022-09-08 | 52.04 | $52.58 | 1.2M |
| 2022-09-07 | 51.99 | $52.22 | 792340 |
| 2022-09-06 | 51.96 | $51.01 | 872201 |
| 2022-09-02 | 52.06 | $49.90 | 590000 |
| 2022-09-01 | 52.29 | $50.67 | 1.1M |
| 2022-08-31 | 52.46 | $50.68 | 590442 |
| 2022-08-30 | 52.65 | $50.73 | 867800 |
| 2022-08-29 | 52.85 | $51.61 | 410424 |
| 2022-08-26 | 52.98 | $51.88 | 364800 |
| 2022-08-25 | 53.10 | $53.03 | 371600 |
| 2022-08-24 | 53.10 | $52.43 | 538900 |
| 2022-08-23 | 53.17 | $52.19 | 507100 |
| 2022-08-22 | 53.28 | $53.27 | 1.5M |
| 2022-08-19 | 53.28 | $54.65 | 936621 |
| 2022-08-18 | 53.13 | $55.14 | 480000 |
| 2022-08-17 | 52.92 | $55.59 | 567344 |
| 2022-08-16 | 52.64 | $55.60 | 766919 |
| 2022-08-15 | 52.33 | $55.62 | 857100 |
| 2022-08-12 | 51.98 | $55.28 | 808900 |
| 2022-08-11 | 51.64 | $54.09 | 657538 |
| 2022-08-10 | 51.38 | $54.20 | 829836 |
| 2022-08-09 | 51.08 | $53.72 | 1.8M |
| 2022-08-08 | 50.80 | $53.26 | 625705 |
| 2022-08-05 | 50.54 | $53.01 | 762800 |
| 2022-08-04 | 50.29 | $52.56 | 665422 |
| 2022-08-03 | 50.05 | $52.55 | 1.3M |
| 2022-08-02 | 49.78 | $51.89 | 755900 |
| 2022-08-01 | 49.56 | $51.92 | 785218 |
| 2022-07-29 | 49.31 | $51.95 | 735000 |
| 2022-07-28 | 49.03 | $51.40 | 984000 |
| 2022-07-27 | 48.79 | $50.12 | 947400 |
| 2022-07-26 | 48.65 | $50.34 | 1.4M |
| 2022-07-25 | 48.47 | $49.95 | 1.2M |
| 2022-07-22 | 48.31 | $49.47 | 1.5M |
| 2022-07-21 | 48.19 | $48.95 | 2.2M |
| 2022-07-20 | 48.11 | $48.29 | 1.2M |
| 2022-07-19 | 48.09 | $48.27 | 932817 |
| 2022-07-18 | 48.07 | $46.89 | 1.0M |
| 2022-07-15 | 48.19 | $47.05 | 623800 |
| 2022-07-14 | 48.32 | $46.52 | 667400 |
| 2022-07-13 | 48.50 | $47.60 | 1.3M |
| 2022-07-12 | 48.60 | $47.95 | 743500 |
| 2022-07-11 | 48.67 | $48.03 | 693327 |
| 2022-07-08 | 48.73 | $48.26 | 663700 |
| 2022-07-07 | 48.78 | $48.43 | 618513 |
| 2022-07-06 | 48.82 | $48.65 | 982917 |
| 2022-07-05 | 48.84 | $48.30 | 1.1M |
| 2022-07-01 | 48.90 | $48.49 | 1.1M |
| 2022-06-30 | 48.94 | $47.48 | 1.0M |
| 2022-06-29 | 49.09 | $47.72 | 432300 |
| 2022-06-28 | 49.24 | $48.15 | 773800 |
| 2022-06-27 | 49.35 | $48.75 | 1.1M |
| 2022-06-24 | 49.42 | $49.07 | 1.5M |
| 2022-06-23 | 49.45 | $47.46 | 1.0M |
| 2022-06-22 | 49.66 | $46.53 | 978738 |
| 2022-06-21 | 49.99 | $46.44 | 1.8M |
| 2022-06-17 | 50.37 | $46.13 | 2.2M |
| 2022-06-16 | 50.81 | $46.67 | 931535 |
| 2022-06-15 | 51.25 | $47.70 | 1.2M |
| 2022-06-14 | 51.62 | $46.90 | 932632 |
| 2022-06-13 | 52.12 | $47.28 | 788143 |
| 2022-06-10 | 52.63 | $49.59 | 658600 |
| 2022-06-09 | 52.95 | $50.59 | 509000 |
| 2022-06-08 | 53.19 | $51.36 | 569908 |
| 2022-06-07 | 53.39 | $52.90 | 712100 |
| 2022-06-06 | 53.44 | $52.10 | 752100 |
| 2022-06-03 | 53.58 | $52.80 | 490300 |
| 2022-06-02 | 53.66 | $53.82 | 523800 |
| 2022-06-01 | 53.64 | $52.83 | 640400 |
| 2022-05-31 | 53.73 | $53.15 | 924228 |
| 2022-05-27 | 53.79 | $53.69 | 540000 |
| 2022-05-26 | 53.80 | $52.34 | 551630 |
| 2022-05-25 | 53.95 | $51.96 | 1.1M |
| 2022-05-24 | 54.16 | $51.85 | 1.0M |
| 2022-05-23 | 54.41 | $51.84 | 747500 |
| 2022-05-20 | 54.68 | $51.85 | 1.0M |
| 2022-05-19 | 54.98 | $51.30 | 1.3M |
| 2022-05-18 | 55.36 | $51.06 | 1.2M |
| 2022-05-17 | 55.82 | $53.29 | 877326 |
| 2022-05-16 | 56.08 | $53.28 | 1.0M |
| 2022-05-13 | 56.38 | $53.36 | 1.1M |
| 2022-05-12 | 56.70 | $51.98 | 1.4M |
| 2022-05-11 | 57.19 | $52.04 | 1.7M |
| 2022-05-10 | 57.73 | $51.23 | 2.3M |
| 2022-05-09 | 58.42 | $50.59 | 934200 |
| 2022-05-06 | 59.24 | $52.50 | 1.4M |
| 2022-05-05 | 59.95 | $53.63 | 1.6M |
| 2022-05-04 | 60.62 | $55.76 | 874200 |
| 2022-05-03 | 61.13 | $55.99 | 1.3M |
| 2022-05-02 | 61.67 | $56.17 | 2.0M |
| 2022-04-29 | 62.25 | $58.00 | 2.0M |
| 2022-04-28 | 62.70 | $63.65 | 642500 |
| 2022-04-27 | 62.60 | $63.20 | 945725 |
| 2022-04-26 | 62.53 | $62.53 | 741300 |
| 2022-04-25 | 62.53 | $63.72 | 807713 |
| 2022-04-22 | 62.41 | $63.88 | 736800 |
| 2022-04-21 | 62.25 | $64.02 | 1.1M |
| 2022-04-20 | 62.07 | $65.32 | 906200 |
| 2022-04-19 | 61.72 | $63.58 | 618600 |
| 2022-04-18 | 61.53 | $61.59 | 410639 |
| 2022-04-14 | 61.52 | $61.58 | 998437 |
| 2022-04-13 | 61.52 | $62.26 | 530000 |
| 2022-04-12 | 61.44 | $61.69 | 530200 |
| 2022-04-11 | 61.41 | $61.67 | 622945 |
| 2022-04-08 | 61.39 | $62.81 | 433800 |
| 2022-04-07 | 61.24 | $63.23 | 786831 |
| 2022-04-06 | 61.03 | $63.17 | 793100 |
| 2022-04-05 | 60.80 | $62.39 | 555327 |
| 2022-04-04 | 60.63 | $62.39 | 561921 |
| 2022-04-01 | 60.45 | $63.44 | 541600 |
| 2022-03-31 | 60.13 | $61.91 | 916900 |
| 2022-03-30 | 59.95 | $62.62 | 548700 |
| 2022-03-29 | 59.66 | $63.07 | 918500 |
| 2022-03-28 | 59.31 | $61.00 | 504534 |
| 2022-03-25 | 59.13 | $60.21 | 798100 |
| 2022-03-24 | 59.01 | $59.58 | 496200 |
| 2022-03-23 | 58.95 | $59.30 | 414520 |
| 2022-03-22 | 58.92 | $59.92 | 735309 |
| 2022-03-21 | 58.81 | $60.10 | 768739 |
| 2022-03-18 | 58.68 | $60.29 | 1.5M |
| 2022-03-17 | 58.51 | $59.78 | 528628 |
| 2022-03-16 | 58.37 | $58.92 | 765946 |
| 2022-03-15 | 58.31 | $58.34 | 808804 |
| 2022-03-14 | 58.31 | $57.81 | 573008 |
| 2022-03-11 | 58.36 | $57.73 | 543500 |
| 2022-03-10 | 58.43 | $58.57 | 510640 |
| 2022-03-09 | 58.42 | $58.31 | 846000 |
| 2022-03-08 | 58.43 | $57.62 | 716906 |
| 2022-03-07 | 58.51 | $58.08 | 1.3M |
| 2022-03-04 | 58.56 | $59.17 | 742603 |
| 2022-03-03 | 58.49 | $58.77 | 722411 |
| 2022-03-02 | 58.46 | $58.00 | 1.0M |
| 2022-03-01 | 58.51 | $57.36 | 830018 |
| 2022-02-28 | 58.63 | $57.58 | 981500 |
| 2022-02-25 | 58.75 | $58.52 | 573900 |
| 2022-02-24 | 58.77 | $56.95 | 822130 |
| 2022-02-23 | 58.96 | $56.31 | 700208 |
| 2022-02-22 | 59.24 | $57.50 | 902217 |
| 2022-02-18 | 59.42 | $57.19 | 508543 |
| 2022-02-17 | 59.66 | $57.53 | 469842 |
| 2022-02-16 | 59.88 | $57.97 | 860203 |
| 2022-02-15 | 60.08 | $58.21 | 932007 |
| 2022-02-14 | 60.28 | $58.36 | 894100 |
| 2022-02-11 | 60.48 | $58.81 | 785800 |
| 2022-02-10 | 60.66 | $59.14 | 1.1M |
| 2022-02-09 | 60.82 | $60.77 | 541421 |
| 2022-02-08 | 60.82 | $59.50 | 1.1M |
| 2022-02-07 | 60.96 | $59.75 | 676400 |
| 2022-02-04 | 61.09 | $60.28 | 558600 |
| 2022-02-03 | 61.17 | $61.02 | 507000 |
| 2022-02-02 | 61.19 | $61.28 | 602640 |
| 2022-02-01 | 61.18 | $60.33 | 776225 |
| 2022-01-31 | 61.27 | $60.78 | 1.2M |
| 2022-01-28 | 61.32 | $60.63 | 983100 |
| 2022-01-27 | 61.39 | $59.00 | 1.6M |
| 2022-01-26 | 61.65 | $59.45 | 1.3M |
| 2022-01-25 | 61.88 | $59.81 | 1.8M |
| 2022-01-24 | 62.09 | $59.76 | 1.6M |
| 2022-01-21 | 62.34 | $60.33 | 1.4M |
| 2022-01-20 | 62.55 | $60.57 | 1.2M |
| 2022-01-19 | 62.76 | $61.43 | 1.6M |
| 2022-01-18 | 62.90 | $61.84 | 1.4M |
| 2022-01-14 | 63.01 | $62.41 | 1.8M |
| 2022-01-13 | 63.08 | $62.10 | 2.1M |
| 2022-01-12 | 63.18 | $62.13 | 1.2M |
| 2022-01-11 | 63.29 | $61.92 | 1.7M |
| 2022-01-10 | 63.43 | $61.68 | 1.1M |
| 2022-01-07 | 63.62 | $61.47 | 1.4M |
| 2022-01-06 | 63.84 | $62.36 | 815300 |
| 2022-01-05 | 64.00 | $62.69 | 962900 |
| 2022-01-04 | 64.14 | $63.68 | 1.4M |
| 2022-01-03 | 64.19 | $65.01 | 1.2M |
| 2021-12-31 | 64.10 | $66.20 | 1.1M |
| 2021-12-30 | 63.88 | $66.02 | 605406 |
| 2021-12-29 | 63.65 | $66.48 | 704818 |
| 2021-12-28 | 63.35 | $65.57 | 507600 |
| 2021-12-27 | 63.12 | $65.13 | 414700 |
| 2021-12-23 | 62.91 | $64.01 | 728300 |
| 2021-12-22 | 62.79 | $63.96 | 584200 |
| 2021-12-21 | 62.67 | $63.67 | 976400 |
| 2021-12-20 | 62.56 | $63.68 | 991200 |
| 2021-12-17 | 62.45 | $63.45 | 2.4M |
| 2021-12-16 | 62.34 | $64.21 | 1.4M |
| 2021-12-15 | 62.15 | $63.77 | 4.4M |
| 2021-12-14 | 61.97 | $63.11 | 1.0M |
| 2021-12-13 | 61.85 | $63.84 | 1.2M |
| 2021-12-10 | 61.65 | $63.41 | 888300 |
| 2021-12-09 | 61.46 | $62.78 | 1.3M |
| 2021-12-08 | 61.32 | $63.81 | 1.1M |
| 2021-12-07 | 61.06 | $63.08 | 2.6M |
| 2021-12-06 | 60.85 | $62.60 | 1.2M |
| 2021-12-03 | 60.66 | $62.41 | 855900 |
| 2021-12-02 | 60.48 | $62.06 | 804400 |
| 2021-12-01 | 60.31 | $60.94 | 1.1M |
| 2021-11-30 | 60.25 | $60.41 | 1.3M |
| 2021-11-29 | 60.23 | $61.05 | 703200 |
| 2021-11-26 | 60.14 | $60.08 | 312800 |
| 2021-11-24 | 60.15 | $61.50 | 838805 |
| 2021-11-23 | 60.01 | $61.22 | 912136 |
| 2021-11-22 | 59.88 | $60.91 | 832634 |
| 2021-11-19 | 59.77 | $61.20 | 602400 |
| 2021-11-18 | 59.62 | $61.24 | 665600 |
| 2021-11-17 | 59.45 | $61.21 | 531800 |
| 2021-11-16 | 59.26 | $60.95 | 644000 |
| 2021-11-15 | 59.08 | $61.02 | 616819 |
| 2021-11-12 | 58.88 | $60.51 | 725800 |
| 2021-11-11 | 58.71 | $60.54 | 723613 |
| 2021-11-10 | 58.52 | $60.64 | 421200 |
| 2021-11-09 | 58.29 | $60.30 | 486000 |
| 2021-11-08 | 58.08 | $60.18 | 693516 |
| 2021-11-05 | 57.86 | $59.75 | 669528 |
| 2021-11-04 | 57.66 | $59.73 | 644800 |
| 2021-11-03 | 57.44 | $59.70 | 613100 |
| 2021-11-02 | 57.21 | $59.34 | 567741 |
| 2021-11-01 | 56.98 | $59.12 | 818400 |
| 2021-10-29 | 56.76 | $58.23 | 935200 |
| 2021-10-28 | 56.60 | $59.03 | 1.0M |
| 2021-10-27 | 56.35 | $57.50 | 948225 |
| 2021-10-26 | 56.22 | $58.28 | 861902 |
| 2021-10-25 | 56.01 | $58.27 | 1.1M |
| 2021-10-22 | 55.77 | $58.30 | 386617 |
| 2021-10-21 | 55.50 | $58.00 | 878444 |
| 2021-10-20 | 55.24 | $58.53 | 518624 |
| 2021-10-19 | 54.89 | $57.04 | 480700 |
| 2021-10-18 | 54.67 | $57.08 | 466706 |
| 2021-10-15 | 54.41 | $56.64 | 897000 |
| 2021-10-14 | 54.18 | $56.49 | 520722 |
| 2021-10-13 | 53.94 | $55.75 | 500600 |
| 2021-10-12 | 53.75 | $54.91 | 974532 |
| 2021-10-11 | 53.62 | $53.72 | 327100 |
| 2021-10-08 | 53.61 | $53.68 | 372700 |
| 2021-10-07 | 53.60 | $54.15 | 1.2M |
| 2021-10-06 | 53.55 | $53.59 | 363729 |
| 2021-10-05 | 53.54 | $53.23 | 586900 |
| 2021-10-04 | 53.58 | $53.32 | 1.1M |
| 2021-10-01 | 53.60 | $53.08 | 506300 |
| 2021-09-30 | 53.66 | $52.08 | 869900 |
| 2021-09-29 | 53.82 | $52.81 | 573200 |
| 2021-09-28 | 53.93 | $52.56 | 683113 |
| 2021-09-27 | 54.08 | $52.61 | 734700 |
| 2021-09-24 | 54.23 | $53.15 | 471204 |
| 2021-09-23 | 54.34 | $53.60 | 880314 |
| 2021-09-22 | 54.42 | $53.83 | 832300 |
| 2021-09-21 | 54.48 | $53.39 | 618700 |
| 2021-09-20 | 54.60 | $53.36 | 818802 |
| 2021-09-17 | 54.73 | $53.37 | 2.4M |
| 2021-09-16 | 54.87 | $54.10 | 545700 |
| 2021-09-15 | 54.95 | $54.26 | 850629 |
| 2021-09-14 | 55.03 | $54.02 | 992314 |
| 2021-09-13 | 55.13 | $54.02 | 861919 |
| 2021-09-10 | 55.25 | $53.69 | 749400 |
| 2021-09-09 | 55.41 | $54.38 | 1.5M |
| 2021-09-08 | 55.52 | $55.65 | 2.6M |
| 2021-09-07 | 55.51 | $55.44 | 1.8M |
| 2021-09-03 | 55.52 | $56.69 | 1.8M |
| 2021-09-02 | 55.39 | $56.63 | 1.4M |
| 2021-09-01 | 55.26 | $56.57 | 3.3M |
| 2021-08-31 | 55.12 | $55.99 | 1.8M |
| 2021-08-30 | 55.03 | $56.61 | 1.6M |
| 2021-08-27 | 54.87 | $55.42 | 637439 |
| 2021-08-26 | 54.81 | $54.81 | 799202 |
| 2021-08-25 | 54.81 | $54.32 | 938646 |
| 2021-08-24 | 54.86 | $54.36 | 876700 |
| 2021-08-23 | 54.91 | $55.24 | 657000 |
| 2021-08-20 | 54.88 | $55.55 | 532600 |
| 2021-08-19 | 54.81 | $55.23 | 603400 |
| 2021-08-18 | 54.76 | $54.94 | 553249 |
| 2021-08-17 | 54.75 | $55.72 | 603548 |
| 2021-08-16 | 54.64 | $55.09 | 682620 |
| 2021-08-13 | 54.60 | $55.11 | 467300 |
| 2021-08-12 | 54.54 | $54.75 | 906212 |
| 2021-08-11 | 54.52 | $54.47 | 388400 |
| 2021-08-10 | 54.52 | $54.48 | 512416 |
| 2021-08-09 | 54.53 | $55.13 | 1.1M |
| 2021-08-06 | 54.47 | $55.15 | 487100 |
| 2021-08-05 | 54.39 | $54.95 | 938230 |
| 2021-08-04 | 54.34 | $54.57 | 488745 |
| 2021-08-03 | 54.31 | $54.99 | 804100 |
| 2021-08-02 | 54.24 | $54.65 | 599100 |
| 2021-07-30 | 54.20 | $54.78 | 762732 |
| 2021-07-29 | 54.13 | $54.72 | 554100 |
| 2021-07-28 | 54.07 | $54.65 | 570600 |
| 2021-07-27 | 54.01 | $54.86 | 834800 |
| 2021-07-26 | 53.92 | $54.55 | 1.4M |
| 2021-07-23 | 53.86 | $54.67 | 1.2M |
| 2021-07-22 | 53.77 | $53.78 | 1.5M |
| 2021-07-21 | 53.77 | $54.86 | 944110 |
| 2021-07-20 | 53.66 | $55.00 | 1.1M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
64.97
2026-07-17
Close Price
$68.86
Vol: 1.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
42.70
Average
53.43
Maximum
64.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 64.97 | $68.86 | 1.4M |
| 2026-07-16 | 64.48 | $68.68 | 1.2M |
| 2026-07-15 | 63.98 | $65.89 | 1.9M |
| 2026-07-14 | 63.73 | $64.75 | 1.3M |
| 2026-07-13 | 63.59 | $65.10 | 1.1M |
| 2026-07-10 | 63.40 | $65.01 | 1.2M |
| 2026-07-09 | 63.21 | $64.89 | 1.0M |
| 2026-07-08 | 63.02 | $64.64 | 2.6M |
| 2026-07-07 | 62.84 | $64.43 | 1.3M |
| 2026-07-06 | 62.66 | $63.04 | 1.3M |
| 2026-07-02 | 62.61 | $62.40 | 2.6M |
| 2026-07-01 | 62.61 | $61.61 | 1.2M |
| 2026-06-30 | 62.68 | $61.31 | 1.3M |
| 2026-06-29 | 62.77 | $63.37 | 925607 |
| 2026-06-26 | 62.65 | $63.58 | 1.3M |
| 2026-06-25 | 62.52 | $63.14 | 1.7M |
| 2026-06-24 | 62.42 | $63.41 | 1.2M |
| 2026-06-23 | 62.30 | $63.63 | 819315 |
| 2026-06-22 | 62.15 | $63.12 | 945900 |
| 2026-06-18 | 62.06 | $61.80 | 1.6M |
| 2026-06-17 | 62.09 | $60.70 | 953100 |
| 2026-06-16 | 62.23 | $62.81 | 1.1M |
| 2026-06-15 | 62.16 | $63.37 | 2.1M |
| 2026-06-12 | 62.03 | $63.57 | 1.0M |
| 2026-06-11 | 61.86 | $62.79 | 688221 |
| 2026-06-10 | 61.77 | $62.41 | 730341 |
| 2026-06-09 | 61.71 | $62.92 | 934101 |
| 2026-06-08 | 61.61 | $60.89 | 692843 |
| 2026-06-05 | 61.70 | $61.58 | 986024 |
| 2026-06-04 | 61.73 | $61.68 | 1.7M |
| 2026-06-03 | 61.76 | $60.40 | 903400 |
| 2026-06-02 | 61.92 | $60.05 | 730300 |
| 2026-06-01 | 62.11 | $59.69 | 898600 |
| 2026-05-29 | 62.35 | $61.87 | 1.5M |
| 2026-05-28 | 62.38 | $62.56 | 999634 |
| 2026-05-27 | 62.34 | $63.06 | 1.2M |
| 2026-05-26 | 62.25 | $64.04 | 1.1M |
| 2026-05-22 | 62.06 | $63.28 | 970038 |
| 2026-05-21 | 61.93 | $62.44 | 682300 |
| 2026-05-20 | 61.89 | $62.27 | 749400 |
| 2026-05-19 | 61.86 | $61.64 | 919744 |
| 2026-05-18 | 61.90 | $61.52 | 581122 |
| 2026-05-15 | 61.97 | $60.83 | 804046 |
| 2026-05-14 | 62.12 | $61.33 | 657549 |
| 2026-05-13 | 62.22 | $61.86 | 745542 |
| 2026-05-12 | 62.27 | $62.39 | 735401 |
| 2026-05-11 | 62.27 | $62.38 | 579620 |
| 2026-05-08 | 62.25 | $62.75 | 714300 |
| 2026-05-07 | 62.20 | $62.42 | 885738 |
| 2026-05-06 | 62.16 | $62.52 | 963304 |
| 2026-05-05 | 62.10 | $61.73 | 758700 |
| 2026-05-04 | 62.11 | $61.06 | 961001 |
| 2026-05-01 | 62.16 | $62.14 | 1.6M |
| 2026-04-30 | 62.10 | $62.01 | 1.2M |
| 2026-04-29 | 62.04 | $61.38 | 980427 |
| 2026-04-28 | 62.01 | $62.48 | 950634 |
| 2026-04-27 | 61.86 | $62.07 | 891700 |
| 2026-04-24 | 61.72 | $61.37 | 1.2M |
| 2026-04-23 | 61.64 | $62.85 | 1.1M |
| 2026-04-22 | 61.39 | $63.35 | 1.3M |
| 2026-04-21 | 61.07 | $63.21 | 850500 |
| 2026-04-20 | 60.73 | $64.40 | 754000 |
| 2026-04-17 | 60.25 | $63.75 | 743009 |
| 2026-04-16 | 59.81 | $62.40 | 1.0M |
| 2026-04-15 | 59.48 | $61.33 | 547300 |
| 2026-04-14 | 59.26 | $61.10 | 878507 |
| 2026-04-13 | 59.05 | $60.43 | 730900 |
| 2026-04-10 | 58.91 | $60.68 | 590200 |
| 2026-04-09 | 58.74 | $60.47 | 537300 |
| 2026-04-08 | 58.59 | $60.22 | 1.2M |
| 2026-04-07 | 58.47 | $59.06 | 571409 |
| 2026-04-06 | 58.47 | $58.45 | 517700 |
| 2026-04-02 | 58.54 | $58.67 | 926020 |
| 2026-04-01 | 58.59 | $58.65 | 852919 |
| 2026-03-31 | 58.67 | $57.85 | 1.1M |
| 2026-03-30 | 58.84 | $57.26 | 727400 |
| 2026-03-27 | 59.10 | $57.18 | 887900 |
| 2026-03-26 | 59.40 | $58.17 | 1.2M |
| 2026-03-25 | 59.63 | $58.29 | 1.1M |
| 2026-03-24 | 59.86 | $57.77 | 959938 |
| 2026-03-23 | 60.17 | $58.06 | 1.4M |
| 2026-03-20 | 60.47 | $57.00 | 2.4M |
| 2026-03-19 | 60.89 | $58.83 | 1.2M |
| 2026-03-18 | 61.15 | $59.99 | 784472 |
| 2026-03-17 | 61.30 | $60.84 | 936900 |
| 2026-03-16 | 61.37 | $60.99 | 866500 |
| 2026-03-13 | 61.41 | $60.11 | 970040 |
| 2026-03-12 | 61.52 | $60.18 | 1.1M |
| 2026-03-11 | 61.63 | $61.05 | 1.1M |
| 2026-03-10 | 61.64 | $61.13 | 794000 |
| 2026-03-09 | 61.65 | $60.52 | 1.1M |
| 2026-03-06 | 61.70 | $59.85 | 835710 |
| 2026-03-05 | 61.82 | $61.40 | 937700 |
| 2026-03-04 | 61.78 | $62.45 | 816400 |
| 2026-03-03 | 61.62 | $62.67 | 1.0M |
| 2026-03-02 | 61.41 | $63.50 | 792045 |
| 2026-02-27 | 61.10 | $63.14 | 1.4M |
| 2026-02-26 | 60.80 | $63.48 | 1.3M |
| 2026-02-25 | 60.43 | $62.50 | 1.2M |
| 2026-02-24 | 60.14 | $62.21 | 1.1M |
| 2026-02-23 | 59.85 | $62.00 | 1.1M |
| 2026-02-20 | 59.55 | $62.08 | 1.3M |
| 2026-02-19 | 59.23 | $60.73 | 1.2M |
| 2026-02-18 | 59.02 | $60.40 | 1.4M |
| 2026-02-17 | 58.83 | $60.05 | 1.3M |
| 2026-02-13 | 58.68 | $58.92 | 1.3M |
| 2026-02-12 | 58.64 | $58.02 | 1.4M |
| 2026-02-11 | 58.69 | $59.38 | 653600 |
| 2026-02-10 | 58.61 | $60.14 | 1.2M |
| 2026-02-09 | 58.45 | $59.62 | 1.3M |
| 2026-02-06 | 58.34 | $59.79 | 1.6M |
| 2026-02-05 | 58.21 | $59.75 | 2.0M |
| 2026-02-04 | 58.07 | $58.44 | 1.7M |
| 2026-02-03 | 58.06 | $58.29 | 1.3M |
| 2026-02-02 | 58.06 | $57.51 | 1.1M |
| 2026-01-30 | 58.14 | $58.03 | 953600 |
| 2026-01-29 | 58.16 | $58.18 | 972950 |
| 2026-01-28 | 58.17 | $56.87 | 1.4M |
| 2026-01-27 | 58.31 | $57.43 | 880345 |
| 2026-01-26 | 58.40 | $57.08 | 774735 |
| 2026-01-23 | 58.53 | $57.42 | 905900 |
| 2026-01-22 | 58.63 | $57.20 | 1.5M |
| 2026-01-21 | 58.75 | $58.53 | 1.5M |
| 2026-01-20 | 58.74 | $58.84 | 1.1M |
| 2026-01-16 | 58.70 | $59.90 | 883100 |
| 2026-01-15 | 58.55 | $59.31 | 792627 |
| 2026-01-14 | 58.46 | $59.15 | 756412 |
| 2026-01-13 | 58.37 | $59.11 | 1.3M |
| 2026-01-12 | 58.29 | $58.87 | 821800 |
| 2026-01-09 | 58.23 | $59.21 | 678000 |
| 2026-01-08 | 58.13 | $58.89 | 660715 |
| 2026-01-07 | 58.05 | $58.33 | 1.4M |
| 2026-01-06 | 58.03 | $57.77 | 810342 |
| 2026-01-05 | 58.05 | $58.36 | 975032 |
| 2026-01-02 | 58.02 | $57.90 | 776226 |
| 2025-12-31 | 58.02 | $57.27 | 908690 |
| 2025-12-30 | 58.07 | $58.14 | 886227 |
| 2025-12-29 | 58.04 | $58.01 | 827100 |
| 2025-12-26 | 58.01 | $58.28 | 606003 |
| 2025-12-24 | 57.96 | $58.42 | 480219 |
| 2025-12-23 | 57.88 | $57.31 | 890100 |
| 2025-12-22 | 57.91 | $57.81 | 809917 |
| 2025-12-19 | 57.88 | $58.11 | 1.7M |
| 2025-12-18 | 57.81 | $58.39 | 518000 |
| 2025-12-17 | 57.70 | $58.60 | 887600 |
| 2025-12-16 | 57.56 | $58.02 | 788600 |
| 2025-12-15 | 57.46 | $58.33 | 910005 |
| 2025-12-12 | 57.31 | $58.19 | 1.0M |
| 2025-12-11 | 57.17 | $59.03 | 753900 |
| 2025-12-10 | 56.94 | $58.58 | 920345 |
| 2025-12-09 | 56.74 | $57.22 | 1.3M |
| 2025-12-08 | 56.66 | $57.39 | 1.1M |
| 2025-12-05 | 56.56 | $57.85 | 1.7M |
| 2025-12-04 | 56.41 | $56.77 | 1.6M |
| 2025-12-03 | 56.35 | $55.93 | 808105 |
| 2025-12-02 | 56.37 | $56.41 | 1.2M |
| 2025-12-01 | 56.34 | $57.02 | 667224 |
| 2025-11-28 | 56.24 | $57.24 | 387743 |
| 2025-11-26 | 56.11 | $57.52 | 804925 |
| 2025-11-25 | 55.94 | $57.01 | 943600 |
| 2025-11-24 | 55.83 | $56.56 | 916501 |
| 2025-11-21 | 55.75 | $56.32 | 748800 |
| 2025-11-20 | 55.70 | $55.28 | 928005 |
| 2025-11-19 | 55.74 | $54.99 | 1.1M |
| 2025-11-18 | 55.82 | $55.84 | 549300 |
| 2025-11-17 | 55.81 | $55.69 | 773423 |
| 2025-11-14 | 55.83 | $55.73 | 627800 |
| 2025-11-13 | 55.83 | $56.06 | 912600 |
| 2025-11-12 | 55.80 | $56.13 | 575201 |
| 2025-11-11 | 55.74 | $56.64 | 514100 |
| 2025-11-10 | 55.62 | $56.03 | 633500 |
| 2025-11-07 | 55.53 | $56.28 | 900100 |
| 2025-11-06 | 55.39 | $55.13 | 832800 |
| 2025-11-05 | 55.34 | $55.32 | 934907 |
| 2025-11-04 | 55.26 | $55.04 | 725902 |
| 2025-11-03 | 55.18 | $55.26 | 1.0M |
| 2025-10-31 | 55.07 | $55.28 | 1.0M |
| 2025-10-30 | 54.94 | $55.83 | 953045 |
| 2025-10-29 | 54.74 | $55.67 | 1.4M |
| 2025-10-28 | 54.53 | $56.15 | 1.1M |
| 2025-10-27 | 54.25 | $56.57 | 1.1M |
| 2025-10-24 | 53.92 | $56.10 | 1.0M |
| 2025-10-23 | 53.60 | $55.72 | 1.1M |
| 2025-10-22 | 53.30 | $55.65 | 1.1M |
| 2025-10-21 | 52.98 | $55.51 | 990129 |
| 2025-10-20 | 52.66 | $56.05 | 1.4M |
| 2025-10-17 | 52.27 | $55.11 | 1.7M |
| 2025-10-16 | 51.95 | $54.42 | 2.0M |
| 2025-10-15 | 51.69 | $53.67 | 2.0M |
| 2025-10-14 | 51.49 | $51.93 | 1.5M |
| 2025-10-13 | 51.46 | $51.48 | 1.2M |
| 2025-10-10 | 51.47 | $50.26 | 684300 |
| 2025-10-09 | 51.61 | $51.29 | 691333 |
| 2025-10-08 | 51.65 | $51.69 | 777700 |
| 2025-10-07 | 51.66 | $51.66 | 675200 |
| 2025-10-06 | 51.66 | $51.57 | 982249 |
| 2025-10-03 | 51.68 | $51.70 | 928800 |
| 2025-10-02 | 51.68 | $51.50 | 776523 |
| 2025-10-01 | 51.71 | $52.07 | 1.2M |
| 2025-09-30 | 51.69 | $51.47 | 1.7M |
| 2025-09-29 | 51.71 | $51.53 | 739927 |
| 2025-09-26 | 51.74 | $51.37 | 760900 |
| 2025-09-25 | 51.79 | $51.19 | 742746 |
| 2025-09-24 | 51.86 | $51.13 | 1.0M |
| 2025-09-23 | 51.94 | $51.85 | 556400 |
| 2025-09-22 | 51.94 | $52.00 | 620417 |
| 2025-09-19 | 51.93 | $51.71 | 1.3M |
| 2025-09-18 | 51.94 | $52.34 | 828300 |
| 2025-09-17 | 51.87 | $51.72 | 786786 |
| 2025-09-16 | 51.86 | $52.03 | 792708 |
| 2025-09-15 | 51.81 | $51.90 | 550200 |
| 2025-09-12 | 51.75 | $52.19 | 759300 |
| 2025-09-11 | 51.64 | $52.64 | 690226 |
| 2025-09-10 | 51.48 | $51.09 | 1.1M |
| 2025-09-09 | 51.45 | $51.25 | 909600 |
| 2025-09-08 | 51.39 | $52.14 | 1.0M |
| 2025-09-05 | 51.22 | $52.25 | 1.1M |
| 2025-09-04 | 51.02 | $52.03 | 1.6M |
| 2025-09-03 | 50.83 | $51.86 | 670900 |
| 2025-09-02 | 50.64 | $51.27 | 750249 |
| 2025-08-29 | 50.49 | $52.60 | 1.1M |
| 2025-08-28 | 50.19 | $52.25 | 677600 |
| 2025-08-27 | 49.90 | $52.44 | 2.2M |
| 2025-08-26 | 49.59 | $51.16 | 656440 |
| 2025-08-25 | 49.39 | $51.28 | 596209 |
| 2025-08-22 | 49.16 | $51.57 | 909544 |
| 2025-08-21 | 48.90 | $49.55 | 561009 |
| 2025-08-20 | 48.84 | $50.01 | 873649 |
| 2025-08-19 | 48.74 | $50.59 | 858900 |
| 2025-08-18 | 48.58 | $48.50 | 660853 |
| 2025-08-15 | 48.63 | $48.90 | 681000 |
| 2025-08-14 | 48.64 | $48.52 | 481300 |
| 2025-08-13 | 48.69 | $49.02 | 772800 |
| 2025-08-12 | 48.70 | $48.28 | 484600 |
| 2025-08-11 | 48.78 | $47.58 | 914900 |
| 2025-08-08 | 48.94 | $48.05 | 606100 |
| 2025-08-07 | 49.07 | $48.36 | 563200 |
| 2025-08-06 | 49.16 | $48.16 | 555400 |
| 2025-08-05 | 49.27 | $48.75 | 985722 |
| 2025-08-04 | 49.33 | $48.16 | 740600 |
| 2025-08-01 | 49.45 | $47.88 | 810800 |
| 2025-07-31 | 49.60 | $48.72 | 672620 |
| 2025-07-30 | 49.67 | $49.27 | 906400 |
| 2025-07-29 | 49.68 | $50.07 | 925321 |
| 2025-07-28 | 49.61 | $48.80 | 999800 |
| 2025-07-25 | 49.67 | $49.83 | 929207 |
| 2025-07-24 | 49.62 | $50.13 | 1.0M |
| 2025-07-23 | 49.53 | $51.04 | 1.2M |
| 2025-07-22 | 49.36 | $50.51 | 1.7M |
| 2025-07-21 | 49.23 | $49.87 | 1.4M |
| 2025-07-18 | 49.16 | $49.99 | 2.1M |
| 2025-07-17 | 49.08 | $49.37 | 3.7M |
| 2025-07-16 | 49.05 | $49.31 | 2.2M |
| 2025-07-15 | 49.02 | $49.05 | 1.5M |
| 2025-07-14 | 49.03 | $49.74 | 1.8M |
| 2025-07-11 | 48.96 | $49.43 | 1.2M |
| 2025-07-10 | 48.93 | $49.09 | 1.3M |
| 2025-07-09 | 48.93 | $48.26 | 1.1M |
| 2025-07-08 | 49.02 | $48.53 | 1.2M |
| 2025-07-07 | 49.09 | $48.68 | 1.5M |
| 2025-07-03 | 49.15 | $49.17 | 593038 |
| 2025-07-02 | 49.15 | $49.40 | 2.4M |
| 2025-07-01 | 49.14 | $48.37 | 2.7M |
| 2025-06-30 | 49.23 | $48.13 | 3.0M |
| 2025-06-27 | 49.35 | $48.95 | 2.9M |
| 2025-06-26 | 49.39 | $49.06 | 1.2M |
| 2025-06-25 | 49.42 | $48.63 | 1.5M |
| 2025-06-24 | 49.50 | $50.51 | 1.1M |
| 2025-06-23 | 49.38 | $50.11 | 1.1M |
| 2025-06-20 | 49.30 | $49.14 | 1.4M |
| 2025-06-18 | 49.30 | $49.13 | 789600 |
| 2025-06-17 | 49.32 | $48.76 | 832700 |
| 2025-06-16 | 49.38 | $49.03 | 861100 |
| 2025-06-13 | 49.42 | $49.42 | 1.3M |
| 2025-06-12 | 49.43 | $49.68 | 921900 |
| 2025-06-11 | 49.42 | $49.61 | 1.1M |
| 2025-06-10 | 49.43 | $49.86 | 1.4M |
| 2025-06-09 | 49.41 | $49.85 | 1.1M |
| 2025-06-06 | 49.40 | $49.55 | 1.3M |
| 2025-06-05 | 49.41 | $49.04 | 828700 |
| 2025-06-04 | 49.47 | $48.71 | 1.6M |
| 2025-06-03 | 49.57 | $49.36 | 873500 |
| 2025-06-02 | 49.59 | $49.49 | 887200 |
| 2025-05-30 | 49.61 | $49.43 | 1.5M |
| 2025-05-29 | 49.62 | $49.73 | 1.1M |
| 2025-05-28 | 49.59 | $49.03 | 1.5M |
| 2025-05-27 | 49.63 | $49.03 | 1.3M |
| 2025-05-23 | 49.65 | $48.16 | 897100 |
| 2025-05-22 | 49.76 | $48.48 | 1.0M |
| 2025-05-21 | 49.83 | $48.71 | 750400 |
| 2025-05-20 | 49.87 | $50.34 | 713700 |
| 2025-05-19 | 49.74 | $50.94 | 872000 |
| 2025-05-16 | 49.53 | $51.12 | 1.2M |
| 2025-05-15 | 49.28 | $50.90 | 739400 |
| 2025-05-14 | 49.03 | $50.40 | 1.1M |
| 2025-05-13 | 48.81 | $50.89 | 1.1M |
| 2025-05-12 | 48.52 | $51.31 | 1.7M |
| 2025-05-09 | 48.17 | $49.53 | 978400 |
| 2025-05-08 | 47.96 | $49.41 | 1.1M |
| 2025-05-07 | 47.75 | $48.68 | 1.4M |
| 2025-05-06 | 47.59 | $48.57 | 1.3M |
| 2025-05-05 | 47.42 | $48.86 | 1.3M |
| 2025-05-02 | 47.21 | $49.02 | 986500 |
| 2025-05-01 | 46.99 | $48.10 | 1.2M |
| 2025-04-30 | 46.89 | $47.58 | 1.2M |
| 2025-04-29 | 46.87 | $47.58 | 778200 |
| 2025-04-28 | 46.88 | $47.75 | 1.0M |
| 2025-04-25 | 46.91 | $47.31 | 801400 |
| 2025-04-24 | 47.00 | $47.63 | 1.4M |
| 2025-04-23 | 47.10 | $47.10 | 1.8M |
| 2025-04-22 | 47.28 | $46.35 | 1.4M |
| 2025-04-21 | 47.58 | $45.46 | 2.3M |
| 2025-04-17 | 47.99 | $47.55 | 2.9M |
| 2025-04-16 | 48.24 | $46.85 | 2.1M |
| 2025-04-15 | 48.60 | $46.60 | 2.0M |
| 2025-04-14 | 49.02 | $46.47 | 1.5M |
| 2025-04-11 | 49.50 | $45.64 | 1.8M |
| 2025-04-10 | 50.10 | $44.72 | 2.5M |
| 2025-04-09 | 50.84 | $46.33 | 2.7M |
| 2025-04-08 | 51.46 | $43.07 | 2.1M |
| 2025-04-07 | 52.47 | $45.28 | 3.1M |
| 2025-04-04 | 53.31 | $47.68 | 2.1M |
| 2025-04-03 | 53.96 | $50.03 | 2.6M |
| 2025-04-02 | 54.44 | $54.05 | 1.0M |
| 2025-04-01 | 54.54 | $53.91 | 945800 |
| 2025-03-31 | 54.68 | $53.96 | 1.2M |
| 2025-03-28 | 54.82 | $53.65 | 839500 |
| 2025-03-27 | 55.01 | $54.25 | 736300 |
| 2025-03-26 | 55.15 | $54.41 | 719900 |
| 2025-03-25 | 55.29 | $54.10 | 1.3M |
| 2025-03-24 | 55.48 | $54.27 | 978200 |
| 2025-03-21 | 55.65 | $53.51 | 1.6M |
| 2025-03-20 | 55.91 | $54.97 | 994200 |
| 2025-03-19 | 56.03 | $55.15 | 1.2M |
| 2025-03-18 | 56.14 | $55.16 | 1.3M |
| 2025-03-17 | 56.25 | $55.58 | 912400 |
| 2025-03-14 | 56.32 | $55.08 | 1.2M |
| 2025-03-13 | 56.44 | $54.30 | 913400 |
| 2025-03-12 | 56.64 | $56.09 | 1.2M |
| 2025-03-11 | 56.67 | $56.10 | 1.6M |
| 2025-03-10 | 56.70 | $55.84 | 1.5M |
| 2025-03-07 | 56.74 | $57.50 | 1.2M |
| 2025-03-06 | 56.61 | $57.64 | 2.3M |
| 2025-03-05 | 56.46 | $57.99 | 2.6M |
| 2025-03-04 | 56.25 | $56.64 | 1.1M |
| 2025-03-03 | 56.15 | $57.02 | 831900 |
| 2025-02-28 | 56.00 | $57.08 | 1.9M |
| 2025-02-27 | 55.82 | $56.98 | 1.2M |
| 2025-02-26 | 55.64 | $56.82 | 763503 |
| 2025-02-25 | 55.45 | $56.66 | 1.3M |
| 2025-02-24 | 55.27 | $56.15 | 517034 |
| 2025-02-21 | 55.12 | $55.71 | 1.5M |
| 2025-02-20 | 55.00 | $55.77 | 503400 |
| 2025-02-19 | 54.86 | $55.62 | 502011 |
| 2025-02-18 | 54.72 | $55.74 | 512600 |
| 2025-02-14 | 54.54 | $55.61 | 504300 |
| 2025-02-13 | 54.36 | $55.85 | 906826 |
| 2025-02-12 | 54.13 | $55.27 | 902900 |
| 2025-02-11 | 53.93 | $56.02 | 1.4M |
| 2025-02-10 | 53.62 | $55.00 | 1.8M |
| 2025-02-07 | 53.38 | $54.90 | 1.3M |
| 2025-02-06 | 53.13 | $55.15 | 6.2M |
| 2025-02-05 | 52.82 | $53.80 | 1.4M |
| 2025-02-04 | 52.62 | $53.75 | 1.7M |
| 2025-02-03 | 52.41 | $53.15 | 1.4M |
| 2025-01-31 | 52.24 | $53.39 | 779536 |
| 2025-01-30 | 52.03 | $53.55 | 705500 |
| 2025-01-29 | 51.79 | $52.82 | 475240 |
| 2025-01-28 | 51.61 | $53.52 | 973000 |
| 2025-01-27 | 51.35 | $53.75 | 1.2M |
| 2025-01-24 | 51.05 | $53.37 | 1.2M |
| 2025-01-23 | 50.78 | $53.03 | 1.4M |
| 2025-01-22 | 50.52 | $52.37 | 1.0M |
| 2025-01-21 | 50.32 | $53.20 | 907300 |
| 2025-01-17 | 50.02 | $50.78 | 732200 |
| 2025-01-16 | 49.96 | $51.41 | 973819 |
| 2025-01-15 | 49.85 | $50.11 | 781424 |
| 2025-01-14 | 49.87 | $49.95 | 647400 |
| 2025-01-13 | 49.92 | $49.16 | 628429 |
| 2025-01-10 | 50.05 | $48.46 | 522115 |
| 2025-01-08 | 50.27 | $49.36 | 601537 |
| 2025-01-07 | 50.42 | $49.52 | 524600 |
| 2025-01-06 | 50.57 | $49.82 | 775700 |
| 2025-01-03 | 50.69 | $50.22 | 598543 |
| 2025-01-02 | 50.79 | $49.48 | 729000 |
| 2024-12-31 | 50.98 | $50.13 | 979700 |
| 2024-12-30 | 51.12 | $50.08 | 2.1M |
| 2024-12-27 | 51.27 | $50.37 | 873809 |
| 2024-12-26 | 51.42 | $51.04 | 603417 |
| 2024-12-24 | 51.52 | $50.82 | 325403 |
| 2024-12-23 | 51.66 | $50.52 | 787400 |
| 2024-12-20 | 51.84 | $50.73 | 2.8M |
| 2024-12-19 | 52.01 | $49.60 | 2.0M |
| 2024-12-18 | 52.30 | $50.06 | 1.0M |
| 2024-12-17 | 52.56 | $52.01 | 863400 |
| 2024-12-16 | 52.64 | $52.45 | 1.0M |
| 2024-12-13 | 52.68 | $52.80 | 770735 |
| 2024-12-12 | 52.68 | $52.10 | 526119 |
| 2024-12-11 | 52.76 | $52.05 | 688500 |
| 2024-12-10 | 52.84 | $52.28 | 1.1M |
| 2024-12-09 | 52.91 | $52.78 | 954727 |
| 2024-12-06 | 52.93 | $51.56 | 574400 |
| 2024-12-05 | 53.08 | $52.03 | 1.3M |
| 2024-12-04 | 53.19 | $52.42 | 599200 |
| 2024-12-03 | 53.26 | $52.76 | 701600 |
| 2024-12-02 | 53.30 | $52.98 | 788500 |
| 2024-11-29 | 53.31 | $53.45 | 708315 |
| 2024-11-27 | 53.28 | $54.08 | 1.3M |
| 2024-11-26 | 53.18 | $53.85 | 593341 |
| 2024-11-25 | 53.10 | $54.47 | 875100 |
| 2024-11-22 | 52.96 | $53.75 | 806318 |
| 2024-11-21 | 52.89 | $52.69 | 592100 |
| 2024-11-20 | 52.92 | $52.77 | 1.1M |
| 2024-11-19 | 52.96 | $52.99 | 773400 |
| 2024-11-18 | 52.99 | $52.65 | 621900 |
| 2024-11-15 | 53.06 | $52.44 | 609103 |
| 2024-11-14 | 53.16 | $52.44 | 691500 |
| 2024-11-13 | 53.27 | $53.63 | 666610 |
| 2024-11-12 | 53.28 | $52.85 | 1.0M |
| 2024-11-11 | 53.38 | $53.41 | 994204 |
| 2024-11-08 | 53.43 | $53.55 | 990642 |
| 2024-11-07 | 53.47 | $52.75 | 1.2M |
| 2024-11-06 | 53.59 | $52.84 | 1.6M |
| 2024-11-05 | 53.70 | $53.05 | 582300 |
| 2024-11-04 | 53.81 | $52.59 | 671103 |
| 2024-11-01 | 53.96 | $52.72 | 695617 |
| 2024-10-31 | 54.11 | $52.49 | 1.0M |
| 2024-10-30 | 54.30 | $53.40 | 710200 |
| 2024-10-29 | 54.40 | $52.84 | 645900 |
| 2024-10-28 | 54.57 | $53.57 | 908700 |
| 2024-10-25 | 54.68 | $53.61 | 1.2M |
| 2024-10-24 | 54.80 | $54.55 | 1.4M |
| 2024-10-23 | 54.83 | $55.22 | 1.5M |
| 2024-10-22 | 54.81 | $55.00 | 1.7M |
| 2024-10-21 | 54.81 | $54.55 | 2.0M |
| 2024-10-18 | 54.85 | $55.25 | 1.2M |
| 2024-10-17 | 54.84 | $54.69 | 2.3M |
| 2024-10-16 | 54.89 | $55.90 | 3.5M |
| 2024-10-15 | 54.82 | $55.16 | 1.4M |
| 2024-10-14 | 54.83 | $54.49 | 673200 |
| 2024-10-11 | 54.91 | $54.56 | 924225 |
| 2024-10-10 | 54.99 | $53.76 | 1.2M |
| 2024-10-09 | 55.16 | $54.18 | 2.0M |
| 2024-10-08 | 55.30 | $53.99 | 907828 |
| 2024-10-07 | 55.47 | $54.18 | 2.3M |
| 2024-10-04 | 55.62 | $54.77 | 1.1M |
| 2024-10-03 | 55.73 | $54.79 | 936821 |
| 2024-10-02 | 55.85 | $54.93 | 668300 |
| 2024-10-01 | 55.95 | $55.12 | 712610 |
| 2024-09-30 | 56.05 | $55.98 | 1.8M |
| 2024-09-27 | 56.07 | $56.04 | 1.4M |
| 2024-09-26 | 56.09 | $55.48 | 2.9M |
| 2024-09-25 | 56.16 | $55.96 | 1.2M |
| 2024-09-24 | 56.19 | $56.32 | 2.8M |
| 2024-09-23 | 56.19 | $55.80 | 2.4M |
| 2024-09-20 | 56.24 | $55.51 | 1.6M |
| 2024-09-19 | 56.31 | $56.67 | 1.5M |
| 2024-09-18 | 56.26 | $56.10 | 1.3M |
| 2024-09-17 | 56.26 | $56.38 | 704694 |
| 2024-09-16 | 56.23 | $56.67 | 1.6M |
| 2024-09-13 | 56.16 | $56.34 | 659700 |
| 2024-09-12 | 56.10 | $55.60 | 1.4M |
| 2024-09-11 | 56.12 | $55.50 | 1.0M |
| 2024-09-10 | 56.13 | $56.50 | 1.5M |
| 2024-09-09 | 56.03 | $56.44 | 1.3M |
| 2024-09-06 | 55.93 | $55.91 | 1.1M |
| 2024-09-05 | 55.86 | $56.44 | 784509 |
| 2024-09-04 | 55.72 | $56.65 | 774408 |
| 2024-09-03 | 55.54 | $56.97 | 662301 |
| 2024-08-30 | 55.30 | $56.73 | 908800 |
| 2024-08-29 | 55.08 | $56.15 | 953311 |
| 2024-08-28 | 54.90 | $55.85 | 643700 |
| 2024-08-27 | 54.74 | $56.89 | 729005 |
| 2024-08-26 | 54.48 | $56.54 | 1.6M |
| 2024-08-23 | 54.24 | $56.41 | 1.1M |
| 2024-08-22 | 54.00 | $55.02 | 547148 |
| 2024-08-21 | 53.88 | $54.52 | 377836 |
| 2024-08-20 | 53.80 | $54.52 | 592200 |
| 2024-08-19 | 53.72 | $54.73 | 364909 |
| 2024-08-16 | 53.62 | $54.30 | 670617 |
| 2024-08-15 | 53.55 | $54.43 | 715749 |
| 2024-08-14 | 53.46 | $53.98 | 482875 |
| 2024-08-13 | 53.40 | $53.96 | 1.4M |
| 2024-08-12 | 53.33 | $53.01 | 722231 |
| 2024-08-09 | 53.34 | $53.58 | 2.0M |
| 2024-08-08 | 53.29 | $53.16 | 693336 |
| 2024-08-07 | 53.26 | $52.29 | 1.2M |
| 2024-08-06 | 53.30 | $52.31 | 818900 |
| 2024-08-05 | 53.31 | $51.35 | 1.3M |
| 2024-08-02 | 53.40 | $53.80 | 735200 |
| 2024-08-01 | 53.23 | $55.00 | 539500 |
| 2024-07-31 | 52.90 | $54.72 | 878619 |
| 2024-07-30 | 52.57 | $55.04 | 860500 |
| 2024-07-29 | 52.17 | $54.27 | 1.1M |
| 2024-07-26 | 51.82 | $53.71 | 636100 |
| 2024-07-25 | 51.48 | $52.68 | 760900 |
| 2024-07-24 | 51.22 | $52.97 | 988126 |
| 2024-07-23 | 50.90 | $53.79 | 690119 |
| 2024-07-22 | 50.48 | $54.19 | 1.2M |
| 2024-07-19 | 49.98 | $53.40 | 1.7M |
| 2024-07-18 | 49.53 | $52.94 | 3.8M |
| 2024-07-17 | 49.10 | $51.44 | 2.2M |
| 2024-07-16 | 48.79 | $50.87 | 917703 |
| 2024-07-15 | 48.52 | $51.08 | 634300 |
| 2024-07-12 | 48.22 | $50.72 | 753200 |
| 2024-07-11 | 47.93 | $50.59 | 742900 |
| 2024-07-10 | 47.64 | $48.83 | 811833 |
| 2024-07-09 | 47.50 | $47.89 | 945500 |
| 2024-07-08 | 47.45 | $47.72 | 734900 |
| 2024-07-05 | 47.40 | $47.80 | 372900 |
| 2024-07-03 | 47.35 | $47.63 | 353900 |
| 2024-07-02 | 47.30 | $47.48 | 914622 |
| 2024-07-01 | 47.27 | $47.13 | 635200 |
| 2024-06-28 | 47.27 | $47.51 | 1.0M |
| 2024-06-27 | 47.23 | $47.13 | 1.3M |
| 2024-06-26 | 47.22 | $47.03 | 1.0M |
| 2024-06-25 | 47.22 | $47.42 | 399800 |
| 2024-06-24 | 47.17 | $48.04 | 523100 |
| 2024-06-21 | 47.05 | $47.27 | 1.4M |
| 2024-06-20 | 47.02 | $47.06 | 544000 |
| 2024-06-18 | 47.00 | $47.58 | 577037 |
| 2024-06-17 | 46.94 | $47.47 | 557800 |
| 2024-06-14 | 46.89 | $47.49 | 737139 |
| 2024-06-13 | 46.85 | $47.52 | 1.5M |
| 2024-06-12 | 46.80 | $47.51 | 1.1M |
| 2024-06-11 | 46.76 | $46.78 | 1.0M |
| 2024-06-10 | 46.79 | $46.19 | 1.1M |
| 2024-06-07 | 46.88 | $46.50 | 785512 |
| 2024-06-06 | 46.95 | $46.87 | 950835 |
| 2024-06-05 | 46.99 | $46.71 | 576704 |
| 2024-06-04 | 47.05 | $46.87 | 713337 |
| 2024-06-03 | 47.09 | $46.69 | 858800 |
| 2024-05-31 | 47.15 | $47.12 | 885400 |
| 2024-05-30 | 47.17 | $46.58 | 586100 |
| 2024-05-29 | 47.24 | $45.92 | 626002 |
| 2024-05-28 | 47.37 | $45.98 | 536600 |
| 2024-05-24 | 47.49 | $46.15 | 729500 |
| 2024-05-23 | 47.60 | $46.27 | 961160 |
| 2024-05-22 | 47.70 | $48.00 | 593300 |
| 2024-05-21 | 47.62 | $48.19 | 492400 |
| 2024-05-20 | 47.51 | $48.02 | 835448 |
| 2024-05-17 | 47.41 | $48.06 | 577000 |
| 2024-05-16 | 47.30 | $48.24 | 654500 |
| 2024-05-15 | 47.16 | $48.14 | 798610 |
| 2024-05-14 | 47.03 | $47.92 | 827400 |
| 2024-05-13 | 46.93 | $47.42 | 2.2M |
| 2024-05-10 | 46.90 | $47.72 | 438721 |
| 2024-05-09 | 46.85 | $48.12 | 671200 |
| 2024-05-08 | 46.78 | $47.38 | 601400 |
| 2024-05-07 | 46.81 | $47.40 | 1.0M |
| 2024-05-06 | 46.86 | $46.97 | 559700 |
| 2024-05-03 | 46.97 | $47.25 | 1.4M |
| 2024-05-02 | 47.09 | $46.67 | 913600 |
| 2024-05-01 | 47.28 | $46.02 | 777129 |
| 2024-04-30 | 47.55 | $45.42 | 1.3M |
| 2024-04-29 | 47.91 | $46.49 | 713700 |
| 2024-04-26 | 48.19 | $46.00 | 767758 |
| 2024-04-25 | 48.56 | $46.04 | 1.4M |
| 2024-04-24 | 48.94 | $46.03 | 1.2M |
| 2024-04-23 | 49.35 | $46.47 | 1.0M |
| 2024-04-22 | 49.75 | $45.80 | 1.0M |
| 2024-04-19 | 50.24 | $45.63 | 2.1M |
| 2024-04-18 | 50.78 | $46.07 | 2.4M |
| 2024-04-17 | 51.31 | $48.60 | 2.2M |
| 2024-04-16 | 51.60 | $50.45 | 1.3M |
| 2024-04-15 | 51.73 | $50.57 | 855511 |
| 2024-04-12 | 51.86 | $51.20 | 1.1M |
| 2024-04-11 | 51.93 | $51.78 | 1.7M |
| 2024-04-10 | 51.95 | $51.82 | 1.2M |
| 2024-04-09 | 51.97 | $53.28 | 1.3M |
| 2024-04-08 | 51.86 | $52.63 | 1.2M |
| 2024-04-05 | 51.81 | $51.59 | 925200 |
| 2024-04-04 | 51.86 | $51.23 | 684000 |
| 2024-04-03 | 51.96 | $51.18 | 709312 |
| 2024-04-02 | 52.07 | $51.22 | 756000 |
| 2024-04-01 | 52.19 | $51.66 | 698300 |
| 2024-03-28 | 52.27 | $52.54 | 1.7M |
| 2024-03-27 | 52.27 | $52.07 | 621833 |
| 2024-03-26 | 52.32 | $51.35 | 710927 |
| 2024-03-25 | 52.44 | $51.82 | 572900 |
| 2024-03-22 | 52.53 | $52.14 | 827900 |
| 2024-03-21 | 52.59 | $52.82 | 966500 |
| 2024-03-20 | 52.61 | $52.00 | 1.5M |
| 2024-03-19 | 52.71 | $51.46 | 971900 |
| 2024-03-18 | 52.88 | $51.63 | 1.4M |
| 2024-03-15 | 53.05 | $52.18 | 1.5M |
| 2024-03-14 | 53.17 | $52.56 | 734300 |
| 2024-03-13 | 53.27 | $52.99 | 753025 |
| 2024-03-12 | 53.33 | $53.18 | 658500 |
| 2024-03-11 | 53.38 | $53.00 | 1.5M |
| 2024-03-08 | 53.45 | $53.23 | 1.4M |
| 2024-03-07 | 53.50 | $52.88 | 873800 |
| 2024-03-06 | 53.57 | $53.30 | 1.1M |
| 2024-03-05 | 53.59 | $52.85 | 1.6M |
| 2024-03-04 | 53.65 | $53.07 | 2.5M |
| 2024-03-01 | 53.68 | $53.15 | 1.7M |
| 2024-02-29 | 53.71 | $53.00 | 2.5M |
| 2024-02-28 | 53.74 | $52.87 | 1.8M |
| 2024-02-27 | 53.78 | $53.01 | 1.0M |
| 2024-02-26 | 53.81 | $53.42 | 1.1M |
| 2024-02-23 | 53.79 | $54.27 | 694533 |
| 2024-02-22 | 53.68 | $54.77 | 920100 |
| 2024-02-21 | 53.50 | $54.78 | 976523 |
| 2024-02-20 | 53.32 | $54.80 | 2.0M |
| 2024-02-16 | 53.13 | $54.74 | 1.2M |
| 2024-02-15 | 52.95 | $54.33 | 1.3M |
| 2024-02-14 | 52.79 | $53.82 | 896800 |
| 2024-02-13 | 52.67 | $54.05 | 1.7M |
| 2024-02-12 | 52.53 | $54.07 | 1.2M |
| 2024-02-09 | 52.38 | $54.27 | 1.6M |
| 2024-02-08 | 52.21 | $53.60 | 2.5M |
| 2024-02-07 | 52.10 | $50.59 | 1.7M |
| 2024-02-06 | 52.28 | $51.47 | 941735 |
| 2024-02-05 | 52.39 | $51.09 | 982500 |
| 2024-02-02 | 52.54 | $52.41 | 1.8M |
| 2024-02-01 | 52.56 | $52.96 | 1.4M |
| 2024-01-31 | 52.53 | $51.52 | 797821 |
| 2024-01-30 | 52.63 | $51.79 | 613800 |
| 2024-01-29 | 52.72 | $52.45 | 1.4M |
| 2024-01-26 | 52.74 | $52.33 | 508900 |
| 2024-01-25 | 52.78 | $52.32 | 511600 |
| 2024-01-24 | 52.83 | $51.98 | 695113 |
| 2024-01-23 | 52.91 | $52.99 | 836400 |
| 2024-01-22 | 52.89 | $53.78 | 780738 |
| 2024-01-19 | 52.79 | $53.72 | 1.5M |
| 2024-01-18 | 52.69 | $52.33 | 1.5M |
| 2024-01-17 | 52.72 | $52.12 | 723300 |
| 2024-01-16 | 52.78 | $53.27 | 1.1M |
| 2024-01-12 | 52.74 | $53.26 | 544221 |
| 2024-01-11 | 52.69 | $52.75 | 1.3M |
| 2024-01-10 | 52.67 | $53.48 | 800147 |
| 2024-01-09 | 52.57 | $53.00 | 1.0M |
| 2024-01-08 | 52.50 | $52.86 | 556700 |
| 2024-01-05 | 52.42 | $51.82 | 995746 |
| 2024-01-04 | 52.43 | $51.91 | 971300 |
| 2024-01-03 | 52.42 | $51.52 | 1.2M |
| 2024-01-02 | 52.44 | $52.97 | 1.1M |
| 2023-12-29 | 52.29 | $52.67 | 1.2M |
| 2023-12-28 | 52.15 | $53.29 | 657302 |
| 2023-12-27 | 51.92 | $53.46 | 612800 |
| 2023-12-26 | 51.63 | $52.96 | 318400 |
| 2023-12-22 | 51.36 | $52.71 | 612200 |
| 2023-12-21 | 51.08 | $52.05 | 1.5M |
| 2023-12-20 | 50.82 | $51.79 | 936936 |
| 2023-12-19 | 50.57 | $52.97 | 1.8M |
| 2023-12-18 | 50.16 | $52.73 | 2.3M |
| 2023-12-15 | 49.73 | $53.41 | 2.3M |
| 2023-12-14 | 49.21 | $53.97 | 2.1M |
| 2023-12-13 | 48.58 | $52.31 | 1.7M |
| 2023-12-12 | 48.07 | $50.02 | 813041 |
| 2023-12-11 | 47.75 | $49.86 | 580000 |
| 2023-12-08 | 47.40 | $49.46 | 921225 |
| 2023-12-07 | 47.07 | $49.19 | 841000 |
| 2023-12-06 | 46.74 | $49.45 | 1.0M |
| 2023-12-05 | 46.35 | $49.13 | 1.3M |
| 2023-12-04 | 45.96 | $49.52 | 1.5M |
| 2023-12-01 | 45.51 | $48.47 | 1.2M |
| 2023-11-30 | 45.14 | $47.05 | 1.4M |
| 2023-11-29 | 44.88 | $46.22 | 720000 |
| 2023-11-28 | 44.69 | $45.76 | 850510 |
| 2023-11-27 | 44.51 | $45.61 | 633400 |
| 2023-11-24 | 44.33 | $45.72 | 253100 |
| 2023-11-22 | 44.12 | $45.57 | 561724 |
| 2023-11-21 | 43.90 | $45.07 | 826400 |
| 2023-11-20 | 43.71 | $45.22 | 622000 |
| 2023-11-17 | 43.49 | $44.86 | 842400 |
| 2023-11-16 | 43.29 | $44.50 | 698300 |
| 2023-11-15 | 43.12 | $44.68 | 908705 |
| 2023-11-14 | 42.92 | $44.35 | 1.1M |
| 2023-11-13 | 42.76 | $42.45 | 603900 |
| 2023-11-10 | 42.79 | $43.29 | 538500 |
| 2023-11-09 | 42.75 | $42.93 | 1.8M |
| 2023-11-08 | 42.76 | $43.63 | 436019 |
| 2023-11-07 | 42.72 | $43.25 | 465300 |
| 2023-11-06 | 42.73 | $43.26 | 877200 |
| 2023-11-03 | 42.76 | $44.20 | 1.1M |
| 2023-11-02 | 42.70 | $43.68 | 1.1M |
| 2023-11-01 | 42.71 | $42.94 | 803938 |
| 2023-10-31 | 42.81 | $42.30 | 2.2M |
| 2023-10-30 | 42.98 | $41.55 | 985800 |
| 2023-10-27 | 43.25 | $40.64 | 621000 |
| 2023-10-26 | 43.64 | $41.22 | 1.4M |
| 2023-10-25 | 44.01 | $40.74 | 971000 |
| 2023-10-24 | 44.45 | $41.83 | 1.1M |
| 2023-10-23 | 44.82 | $41.80 | 944500 |
| 2023-10-20 | 45.23 | $42.36 | 1.2M |
| 2023-10-19 | 45.61 | $42.53 | 1.8M |
| 2023-10-18 | 46.01 | $43.50 | 1.3M |
| 2023-10-17 | 46.35 | $44.93 | 1.5M |
| 2023-10-16 | 46.59 | $45.51 | 2.0M |
| 2023-10-13 | 46.80 | $45.20 | 1.2M |
| 2023-10-12 | 47.06 | $45.12 | 2.0M |
| 2023-10-11 | 47.37 | $47.08 | 1.1M |
| 2023-10-10 | 47.50 | $46.68 | 821000 |
| 2023-10-09 | 47.69 | $46.74 | 655321 |
| 2023-10-06 | 47.89 | $46.44 | 792600 |
| 2023-10-05 | 48.14 | $46.63 | 848444 |
| 2023-10-04 | 48.40 | $46.16 | 824553 |
| 2023-10-03 | 48.72 | $45.79 | 551426 |
| 2023-10-02 | 49.10 | $46.77 | 782031 |
| 2023-09-29 | 49.42 | $47.59 | 891135 |
| 2023-09-28 | 49.67 | $47.60 | 627634 |
| 2023-09-27 | 49.95 | $47.73 | 613800 |
| 2023-09-26 | 50.24 | $48.05 | 559245 |
| 2023-09-25 | 50.52 | $48.90 | 580722 |
| 2023-09-22 | 50.73 | $49.05 | 641454 |
| 2023-09-21 | 50.93 | $49.24 | 1.1M |
| 2023-09-20 | 51.13 | $50.96 | 588800 |
| 2023-09-19 | 51.16 | $50.90 | 575838 |
| 2023-09-18 | 51.20 | $51.15 | 625800 |
| 2023-09-15 | 51.21 | $51.37 | 1.6M |
| 2023-09-14 | 51.19 | $51.54 | 828027 |
| 2023-09-13 | 51.15 | $50.12 | 732800 |
| 2023-09-12 | 51.25 | $50.53 | 1.1M |
| 2023-09-11 | 51.32 | $50.75 | 1.0M |
| 2023-09-08 | 51.36 | $50.69 | 787831 |
| 2023-09-07 | 51.41 | $51.19 | 2.0M |
| 2023-09-06 | 51.42 | $50.94 | 1.0M |
| 2023-09-05 | 51.45 | $50.97 | 843300 |
| 2023-09-01 | 51.48 | $52.29 | 837500 |
| 2023-08-31 | 51.37 | $51.94 | 868200 |
| 2023-08-30 | 51.30 | $52.35 | 888718 |
| 2023-08-29 | 51.19 | $52.15 | 765737 |
| 2023-08-28 | 51.09 | $51.88 | 1.1M |
| 2023-08-25 | 51.02 | $51.58 | 483653 |
| 2023-08-24 | 50.98 | $51.32 | 504247 |
| 2023-08-23 | 50.96 | $51.82 | 616200 |
| 2023-08-22 | 50.91 | $50.62 | 400300 |
| 2023-08-21 | 50.98 | $50.25 | 849400 |
| 2023-08-18 | 51.10 | $50.71 | 563204 |
| 2023-08-17 | 51.18 | $50.28 | 857200 |
| 2023-08-16 | 51.31 | $50.71 | 1.1M |
| 2023-08-15 | 51.41 | $50.60 | 1.6M |
| 2023-08-14 | 51.54 | $50.92 | 334903 |
| 2023-08-11 | 51.65 | $51.25 | 622400 |
| 2023-08-10 | 51.74 | $50.96 | 467100 |
| 2023-08-09 | 51.88 | $51.10 | 476423 |
| 2023-08-08 | 52.02 | $51.07 | 475009 |
| 2023-08-07 | 52.18 | $51.75 | 714907 |
| 2023-08-04 | 52.29 | $51.30 | 505913 |
| 2023-08-03 | 52.44 | $51.34 | 777700 |
| 2023-08-02 | 52.60 | $51.39 | 720413 |
| 2023-08-01 | 52.77 | $51.74 | 1.1M |
| 2023-07-31 | 52.91 | $51.70 | 730400 |
| 2023-07-28 | 53.06 | $51.65 | 659044 |
| 2023-07-27 | 53.21 | $52.14 | 656110 |
| 2023-07-26 | 53.32 | $53.63 | 1.4M |
| 2023-07-25 | 53.28 | $52.72 | 2.0M |
| 2023-07-24 | 53.32 | $52.95 | 1.6M |
| 2023-07-21 | 53.32 | $52.65 | 1.3M |
| 2023-07-20 | 53.35 | $51.88 | 1.8M |
| 2023-07-19 | 53.44 | $52.64 | 1.3M |
| 2023-07-18 | 53.47 | $52.78 | 1.6M |
| 2023-07-17 | 53.48 | $54.51 | 930626 |
| 2023-07-14 | 53.32 | $54.81 | 1.1M |
| 2023-07-13 | 53.12 | $54.86 | 788412 |
| 2023-07-12 | 52.90 | $54.72 | 828502 |
| 2023-07-11 | 52.68 | $53.89 | 1.1M |
| 2023-07-10 | 52.52 | $53.16 | 659600 |
| 2023-07-07 | 52.44 | $53.11 | 1.0M |
| 2023-07-06 | 52.36 | $53.51 | 1.0M |
| 2023-07-05 | 52.24 | $53.73 | 1.6M |
| 2023-07-03 | 52.09 | $53.47 | 392900 |
| 2023-06-30 | 51.97 | $52.64 | 1.3M |
| 2023-06-29 | 51.92 | $52.28 | 686233 |
| 2023-06-28 | 51.91 | $51.74 | 670311 |
| 2023-06-27 | 51.95 | $51.88 | 656427 |
| 2023-06-26 | 51.98 | $51.06 | 1.1M |
| 2023-06-23 | 52.08 | $50.09 | 1.3M |
| 2023-06-22 | 52.29 | $51.20 | 925500 |
| 2023-06-21 | 52.39 | $52.39 | 732100 |
| 2023-06-20 | 52.38 | $52.39 | 1.0M |
| 2023-06-16 | 52.36 | $52.86 | 1.0M |
| 2023-06-15 | 52.30 | $52.68 | 584500 |
| 2023-06-14 | 52.25 | $52.30 | 939224 |
| 2023-06-13 | 52.24 | $51.82 | 720100 |
| 2023-06-12 | 52.28 | $51.55 | 1.0M |
| 2023-06-09 | 52.35 | $51.39 | 887700 |
| 2023-06-08 | 52.45 | $52.73 | 619100 |
| 2023-06-07 | 52.42 | $53.55 | 764332 |
| 2023-06-06 | 52.32 | $53.20 | 512300 |
| 2023-06-05 | 52.26 | $52.62 | 752446 |
| 2023-06-02 | 52.26 | $53.48 | 726012 |
| 2023-06-01 | 52.18 | $51.78 | 459000 |
| 2023-05-31 | 52.26 | $51.98 | 1.0M |
| 2023-05-30 | 52.33 | $52.33 | 652600 |
| 2023-05-26 | 52.36 | $52.05 | 604528 |
| 2023-05-25 | 52.42 | $51.24 | 1.1M |
| 2023-05-24 | 52.56 | $51.26 | 500400 |
| 2023-05-23 | 52.69 | $51.70 | 659900 |
| 2023-05-22 | 52.78 | $52.33 | 464313 |
| 2023-05-19 | 52.81 | $52.08 | 515245 |
| 2023-05-18 | 52.87 | $52.28 | 894926 |
| 2023-05-17 | 52.91 | $52.23 | 679526 |
| 2023-05-16 | 52.95 | $51.50 | 687946 |
| 2023-05-15 | 53.05 | $53.06 | 493041 |
| 2023-05-12 | 53.01 | $53.30 | 483446 |
| 2023-05-11 | 52.92 | $53.40 | 961100 |
| 2023-05-10 | 52.82 | $54.33 | 630200 |
| 2023-05-09 | 52.61 | $53.54 | 678900 |
| 2023-05-08 | 52.47 | $54.11 | 797200 |
| 2023-05-05 | 52.26 | $54.36 | 719300 |
| 2023-05-04 | 52.03 | $53.45 | 687700 |
| 2023-05-03 | 51.87 | $52.82 | 696734 |
| 2023-05-02 | 51.76 | $52.20 | 865631 |
| 2023-05-01 | 51.72 | $51.90 | 765902 |
| 2023-04-28 | 51.72 | $52.47 | 767905 |
| 2023-04-27 | 51.65 | $51.64 | 943200 |
| 2023-04-26 | 51.67 | $50.78 | 639618 |
| 2023-04-25 | 51.77 | $51.40 | 624700 |
| 2023-04-24 | 51.81 | $51.83 | 558632 |
| 2023-04-21 | 51.80 | $52.69 | 850900 |
| 2023-04-20 | 51.70 | $52.49 | 826900 |
| 2023-04-19 | 51.60 | $51.85 | 646100 |
| 2023-04-18 | 51.56 | $51.25 | 1.4M |
| 2023-04-17 | 51.57 | $51.38 | 660119 |
| 2023-04-14 | 51.58 | $50.44 | 696131 |
| 2023-04-13 | 51.67 | $51.01 | 1.0M |
| 2023-04-12 | 51.72 | $51.12 | 814600 |
| 2023-04-11 | 51.77 | $52.05 | 726900 |
| 2023-04-10 | 51.72 | $52.21 | 469300 |
| 2023-04-06 | 51.65 | $52.13 | 339532 |
| 2023-04-05 | 51.58 | $51.85 | 794448 |
| 2023-04-04 | 51.56 | $52.27 | 535012 |
| 2023-04-03 | 51.49 | $52.65 | 662716 |
| 2023-03-31 | 51.39 | $53.20 | 880300 |
| 2023-03-30 | 51.25 | $52.06 | 534407 |
| 2023-03-29 | 51.23 | $51.90 | 526100 |
| 2023-03-28 | 51.22 | $50.84 | 350000 |
| 2023-03-27 | 51.32 | $51.03 | 405009 |
| 2023-03-24 | 51.41 | $50.62 | 713100 |
| 2023-03-23 | 51.55 | $49.44 | 733500 |
| 2023-03-22 | 51.82 | $49.43 | 696713 |
| 2023-03-21 | 52.11 | $51.25 | 1.5M |
| 2023-03-20 | 52.23 | $51.69 | 1.3M |
| 2023-03-17 | 52.33 | $50.79 | 1.3M |
| 2023-03-16 | 52.52 | $51.90 | 815900 |
| 2023-03-15 | 52.62 | $52.06 | 645732 |
| 2023-03-14 | 52.72 | $52.28 | 1.0M |
| 2023-03-13 | 52.80 | $51.02 | 898821 |
| 2023-03-10 | 53.01 | $50.58 | 690322 |
| 2023-03-09 | 53.27 | $52.63 | 1.1M |
| 2023-03-08 | 53.35 | $53.51 | 778700 |
| 2023-03-07 | 53.34 | $52.85 | 761900 |
| 2023-03-06 | 53.40 | $53.96 | 513120 |
| 2023-03-03 | 53.35 | $54.30 | 533023 |
| 2023-03-02 | 53.27 | $53.57 | 525500 |
| 2023-03-01 | 53.26 | $52.46 | 668100 |
| 2023-02-28 | 53.37 | $52.75 | 932908 |
| 2023-02-27 | 53.44 | $52.86 | 972400 |
| 2023-02-24 | 53.51 | $52.52 | 475100 |
| 2023-02-23 | 53.61 | $53.24 | 528200 |
| 2023-02-22 | 53.63 | $52.80 | 837711 |
| 2023-02-21 | 53.70 | $53.36 | 859900 |
| 2023-02-17 | 53.71 | $53.88 | 723000 |
| 2023-02-16 | 53.66 | $54.00 | 1.3M |
| 2023-02-15 | 53.59 | $54.77 | 977800 |
| 2023-02-14 | 53.43 | $53.70 | 594000 |
| 2023-02-13 | 53.36 | $53.52 | 715200 |
| 2023-02-10 | 53.29 | $53.21 | 591600 |
| 2023-02-09 | 53.24 | $53.42 | 1.2M |
| 2023-02-08 | 53.16 | $53.71 | 1.0M |
| 2023-02-07 | 53.03 | $53.40 | 1.6M |
| 2023-02-06 | 52.90 | $53.70 | 941000 |
| 2023-02-03 | 52.73 | $53.80 | 1.8M |
| 2023-02-02 | 52.51 | $54.94 | 874324 |
| 2023-02-01 | 52.16 | $54.05 | 1.0M |
| 2023-01-31 | 51.87 | $53.35 | 882319 |
| 2023-01-30 | 51.62 | $52.42 | 392600 |
| 2023-01-27 | 51.44 | $53.20 | 541900 |
| 2023-01-26 | 51.16 | $52.76 | 479219 |
| 2023-01-25 | 50.90 | $52.22 | 839900 |
| 2023-01-24 | 50.67 | $52.68 | 646001 |
| 2023-01-23 | 50.38 | $52.77 | 1.0M |
| 2023-01-20 | 50.06 | $51.85 | 975719 |
| 2023-01-19 | 49.81 | $51.43 | 630731 |
| 2023-01-18 | 49.59 | $51.36 | 1.4M |
| 2023-01-17 | 49.35 | $51.27 | 1.4M |
| 2023-01-13 | 49.12 | $51.07 | 622834 |
| 2023-01-12 | 48.90 | $50.79 | 898033 |
| 2023-01-11 | 48.70 | $50.37 | 1.2M |
| 2023-01-10 | 48.55 | $48.66 | 461000 |
| 2023-01-09 | 48.55 | $48.82 | 1.6M |
| 2023-01-06 | 48.55 | $49.18 | 1.4M |
| 2023-01-05 | 48.51 | $47.64 | 714316 |
| 2023-01-04 | 48.63 | $49.57 | 905035 |
| 2023-01-03 | 48.56 | $48.00 | 1.7M |
| 2022-12-30 | 48.66 | $48.26 | 872300 |
| 2022-12-29 | 48.75 | $48.69 | 471204 |
| 2022-12-28 | 48.80 | $47.66 | 479727 |
| 2022-12-27 | 48.96 | $48.54 | 354248 |
| 2022-12-23 | 49.03 | $48.67 | 396037 |
| 2022-12-22 | 49.10 | $48.07 | 957047 |
| 2022-12-21 | 49.24 | $48.56 | 785417 |
| 2022-12-20 | 49.33 | $47.71 | 811406 |
| 2022-12-19 | 49.51 | $48.17 | 836137 |
| 2022-12-16 | 49.66 | $48.44 | 2.5M |
| 2022-12-15 | 49.77 | $49.12 | 1.0M |
| 2022-12-14 | 49.82 | $50.36 | 776018 |
| 2022-12-13 | 49.74 | $50.55 | 874407 |
| 2022-12-12 | 49.64 | $49.80 | 650700 |
| 2022-12-09 | 49.61 | $48.88 | 661300 |
| 2022-12-08 | 49.67 | $49.27 | 2.2M |
| 2022-12-07 | 49.69 | $49.70 | 961100 |
| 2022-12-06 | 49.65 | $49.49 | 777301 |
| 2022-12-05 | 49.62 | $49.90 | 982900 |
| 2022-12-02 | 49.54 | $50.68 | 434845 |
| 2022-12-01 | 49.36 | $50.63 | 778111 |
| 2022-11-30 | 49.16 | $50.55 | 670623 |
| 2022-11-29 | 48.96 | $49.33 | 670503 |
| 2022-11-28 | 48.87 | $48.64 | 1.4M |
| 2022-11-25 | 48.84 | $50.26 | 338819 |
| 2022-11-23 | 48.64 | $49.70 | 679316 |
| 2022-11-22 | 48.48 | $49.81 | 796728 |
| 2022-11-21 | 48.29 | $49.33 | 467237 |
| 2022-11-18 | 48.13 | $49.09 | 969768 |
| 2022-11-17 | 47.96 | $48.21 | 743137 |
| 2022-11-16 | 47.87 | $48.49 | 831600 |
| 2022-11-15 | 47.72 | $48.63 | 936822 |
| 2022-11-14 | 47.55 | $48.75 | 515320 |
| 2022-11-11 | 47.35 | $49.78 | 984000 |
| 2022-11-10 | 47.03 | $50.54 | 889500 |
| 2022-11-09 | 46.60 | $47.00 | 720224 |
| 2022-11-08 | 46.50 | $47.28 | 663744 |
| 2022-11-07 | 46.36 | $47.08 | 978902 |
| 2022-11-04 | 46.22 | $46.70 | 872307 |
| 2022-11-03 | 46.11 | $46.24 | 2.0M |
| 2022-11-02 | 46.04 | $46.60 | 1.1M |
| 2022-11-01 | 45.92 | $47.30 | 678124 |
| 2022-10-31 | 45.75 | $47.63 | 1.3M |
| 2022-10-28 | 45.53 | $47.76 | 781300 |
| 2022-10-27 | 45.28 | $47.13 | 627300 |
| 2022-10-26 | 45.08 | $46.83 | 981500 |
| 2022-10-25 | 44.91 | $46.81 | 1.5M |
| 2022-10-24 | 44.73 | $44.53 | 2.0M |
| 2022-10-21 | 44.77 | $44.46 | 1.3M |
| 2022-10-20 | 44.84 | $44.40 | 1.7M |
| 2022-10-19 | 44.93 | $44.10 | 1.6M |
| 2022-10-18 | 45.07 | $45.45 | 1.3M |
| 2022-10-17 | 45.10 | $45.68 | 1.6M |
| 2022-10-14 | 45.13 | $43.87 | 1.6M |
| 2022-10-13 | 45.37 | $44.82 | 1.8M |
| 2022-10-12 | 45.54 | $44.10 | 2.1M |
| 2022-10-11 | 45.82 | $44.33 | 2.1M |
| 2022-10-10 | 46.11 | $43.82 | 998605 |
| 2022-10-07 | 46.50 | $44.45 | 3.3M |
| 2022-10-06 | 46.87 | $45.18 | 967833 |
| 2022-10-05 | 47.20 | $46.07 | 1.5M |
| 2022-10-04 | 47.48 | $46.96 | 1.8M |
| 2022-10-03 | 47.69 | $46.01 | 1.5M |
| 2022-09-30 | 48.01 | $44.81 | 1.4M |
| 2022-09-29 | 48.47 | $44.14 | 1.7M |
| 2022-09-28 | 49.03 | $45.87 | 2.2M |
| 2022-09-27 | 49.45 | $45.04 | 1.3M |
| 2022-09-26 | 49.98 | $46.30 | 2.8M |
| 2022-09-23 | 50.41 | $47.89 | 3.5M |
| 2022-09-22 | 50.72 | $48.33 | 1.0M |
| 2022-09-21 | 51.00 | $48.64 | 1.2M |
| 2022-09-20 | 51.27 | $49.39 | 1.2M |
| 2022-09-19 | 51.49 | $50.07 | 821300 |
| 2022-09-16 | 51.67 | $50.40 | 3.2M |
| 2022-09-15 | 51.83 | $50.95 | 1.5M |
| 2022-09-14 | 51.97 | $51.48 | 923941 |
| 2022-09-13 | 52.08 | $52.12 | 863500 |
| 2022-09-12 | 52.14 | $53.51 | 489528 |
| 2022-09-09 | 52.08 | $53.03 | 1.7M |
| 2022-09-08 | 52.07 | $52.58 | 1.2M |
| 2022-09-07 | 52.10 | $52.22 | 792340 |
| 2022-09-06 | 52.18 | $51.01 | 872201 |
| 2022-09-02 | 52.39 | $49.90 | 590000 |
| 2022-09-01 | 52.72 | $50.67 | 1.1M |
| 2022-08-31 | 52.98 | $50.68 | 590442 |
| 2022-08-30 | 53.25 | $50.73 | 867800 |
| 2022-08-29 | 53.52 | $51.61 | 410424 |
| 2022-08-26 | 53.71 | $51.88 | 364800 |
| 2022-08-25 | 53.87 | $53.03 | 371600 |
| 2022-08-24 | 53.92 | $52.43 | 538900 |
| 2022-08-23 | 54.01 | $52.19 | 507100 |
| 2022-08-22 | 54.12 | $53.27 | 1.5M |
| 2022-08-19 | 54.11 | $54.65 | 936621 |
| 2022-08-18 | 53.94 | $55.14 | 480000 |
| 2022-08-17 | 53.69 | $55.59 | 567344 |
| 2022-08-16 | 53.37 | $55.60 | 766919 |
| 2022-08-15 | 53.01 | $55.62 | 857100 |
| 2022-08-12 | 52.61 | $55.28 | 808900 |
| 2022-08-11 | 52.21 | $54.09 | 657538 |
| 2022-08-10 | 51.87 | $54.20 | 829836 |
| 2022-08-09 | 51.50 | $53.72 | 1.8M |
| 2022-08-08 | 51.15 | $53.26 | 625705 |
| 2022-08-05 | 50.81 | $53.01 | 762800 |
| 2022-08-04 | 50.48 | $52.56 | 665422 |
| 2022-08-03 | 50.17 | $52.55 | 1.3M |
| 2022-08-02 | 49.84 | $51.89 | 755900 |
| 2022-08-01 | 49.55 | $51.92 | 785218 |
| 2022-07-29 | 49.25 | $51.95 | 735000 |
| 2022-07-28 | 48.92 | $51.40 | 984000 |
| 2022-07-27 | 48.63 | $50.12 | 947400 |
| 2022-07-26 | 48.45 | $50.34 | 1.4M |
| 2022-07-25 | 48.25 | $49.95 | 1.2M |
| 2022-07-22 | 48.07 | $49.47 | 1.5M |
| 2022-07-21 | 47.93 | $48.95 | 2.2M |
| 2022-07-20 | 47.83 | $48.29 | 1.2M |
| 2022-07-19 | 47.79 | $48.27 | 932817 |
| 2022-07-18 | 47.73 | $46.89 | 1.0M |
| 2022-07-15 | 47.81 | $47.05 | 623800 |
| 2022-07-14 | 47.87 | $46.52 | 667400 |
| 2022-07-13 | 47.99 | $47.60 | 1.3M |
| 2022-07-12 | 48.00 | $47.95 | 743500 |
| 2022-07-11 | 47.98 | $48.03 | 693327 |
| 2022-07-08 | 47.97 | $48.26 | 663700 |
| 2022-07-07 | 47.96 | $48.43 | 618513 |
| 2022-07-06 | 47.95 | $48.65 | 982917 |
| 2022-07-05 | 47.93 | $48.30 | 1.1M |
| 2022-07-01 | 47.97 | $48.49 | 1.1M |
| 2022-06-30 | 48.01 | $47.48 | 1.0M |
| 2022-06-29 | 48.18 | $47.72 | 432300 |
| 2022-06-28 | 48.35 | $48.15 | 773800 |
| 2022-06-27 | 48.51 | $48.75 | 1.1M |
| 2022-06-24 | 48.62 | $49.07 | 1.5M |
| 2022-06-23 | 48.72 | $47.46 | 1.0M |
| 2022-06-22 | 49.00 | $46.53 | 978738 |
| 2022-06-21 | 49.38 | $46.44 | 1.8M |
| 2022-06-17 | 49.81 | $46.13 | 2.2M |
| 2022-06-16 | 50.28 | $46.67 | 931535 |
| 2022-06-15 | 50.73 | $47.70 | 1.2M |
| 2022-06-14 | 51.10 | $46.90 | 932632 |
| 2022-06-13 | 51.58 | $47.28 | 788143 |
| 2022-06-10 | 52.05 | $49.59 | 658600 |
| 2022-06-09 | 52.32 | $50.59 | 509000 |
| 2022-06-08 | 52.50 | $51.36 | 569908 |
| 2022-06-07 | 52.60 | $52.90 | 712100 |
| 2022-06-06 | 52.54 | $52.10 | 752100 |
| 2022-06-03 | 52.56 | $52.80 | 490300 |
| 2022-06-02 | 52.52 | $53.82 | 523800 |
| 2022-06-01 | 52.40 | $52.83 | 640400 |
| 2022-05-31 | 52.38 | $53.15 | 924228 |
| 2022-05-27 | 52.34 | $53.69 | 540000 |
| 2022-05-26 | 52.28 | $52.34 | 551630 |
| 2022-05-25 | 52.39 | $51.96 | 1.1M |
| 2022-05-24 | 52.60 | $51.85 | 1.0M |
| 2022-05-23 | 52.87 | $51.84 | 747500 |
| 2022-05-20 | 53.19 | $51.85 | 1.0M |
| 2022-05-19 | 53.58 | $51.30 | 1.3M |
| 2022-05-18 | 54.07 | $51.06 | 1.2M |
| 2022-05-17 | 54.66 | $53.29 | 877326 |
| 2022-05-16 | 55.08 | $53.28 | 1.0M |
| 2022-05-13 | 55.54 | $53.36 | 1.1M |
| 2022-05-12 | 56.03 | $51.98 | 1.4M |
| 2022-05-11 | 56.71 | $52.04 | 1.7M |
| 2022-05-10 | 57.42 | $51.23 | 2.3M |
| 2022-05-09 | 58.27 | $50.59 | 934200 |
| 2022-05-06 | 59.23 | $52.50 | 1.4M |
| 2022-05-05 | 60.06 | $53.63 | 1.6M |
| 2022-05-04 | 60.82 | $55.76 | 874200 |
| 2022-05-03 | 61.42 | $55.99 | 1.3M |
| 2022-05-02 | 62.03 | $56.17 | 2.0M |
| 2022-04-29 | 62.65 | $58.00 | 2.0M |
| 2022-04-28 | 63.11 | $63.65 | 642500 |
| 2022-04-27 | 63.04 | $63.20 | 945725 |
| 2022-04-26 | 63.00 | $62.53 | 741300 |
| 2022-04-25 | 63.03 | $63.72 | 807713 |
| 2022-04-22 | 62.92 | $63.88 | 736800 |
| 2022-04-21 | 62.78 | $64.02 | 1.1M |
| 2022-04-20 | 62.60 | $65.32 | 906200 |
| 2022-04-19 | 62.27 | $63.58 | 618600 |
| 2022-04-18 | 62.09 | $61.59 | 410639 |
| 2022-04-14 | 62.09 | $61.58 | 998437 |
| 2022-04-13 | 62.09 | $62.26 | 530000 |
| 2022-04-12 | 62.01 | $61.69 | 530200 |
| 2022-04-11 | 61.96 | $61.67 | 622945 |
| 2022-04-08 | 61.90 | $62.81 | 433800 |
| 2022-04-07 | 61.70 | $63.23 | 786831 |
| 2022-04-06 | 61.44 | $63.17 | 793100 |
| 2022-04-05 | 61.17 | $62.39 | 555327 |
| 2022-04-04 | 60.95 | $62.39 | 561921 |
| 2022-04-01 | 60.70 | $63.44 | 541600 |
| 2022-03-31 | 60.34 | $61.91 | 916900 |
| 2022-03-30 | 60.10 | $62.62 | 548700 |
| 2022-03-29 | 59.78 | $63.07 | 918500 |
| 2022-03-28 | 59.39 | $61.00 | 504534 |
| 2022-03-25 | 59.18 | $60.21 | 798100 |
| 2022-03-24 | 59.03 | $59.58 | 496200 |
| 2022-03-23 | 58.93 | $59.30 | 414520 |
| 2022-03-22 | 58.85 | $59.92 | 735309 |
| 2022-03-21 | 58.69 | $60.10 | 768739 |
| 2022-03-18 | 58.51 | $60.29 | 1.5M |
| 2022-03-17 | 58.29 | $59.78 | 528628 |
| 2022-03-16 | 58.11 | $58.92 | 765946 |
| 2022-03-15 | 58.01 | $58.34 | 808804 |
| 2022-03-14 | 57.97 | $57.81 | 573008 |
| 2022-03-11 | 57.98 | $57.73 | 543500 |
| 2022-03-10 | 58.00 | $58.57 | 510640 |
| 2022-03-09 | 57.96 | $58.31 | 846000 |
| 2022-03-08 | 57.95 | $57.62 | 716906 |
| 2022-03-07 | 58.01 | $58.08 | 1.3M |
| 2022-03-04 | 58.04 | $59.17 | 742603 |
| 2022-03-03 | 57.97 | $58.77 | 722411 |
| 2022-03-02 | 57.96 | $58.00 | 1.0M |
| 2022-03-01 | 58.02 | $57.36 | 830018 |
| 2022-02-28 | 58.17 | $57.58 | 981500 |
| 2022-02-25 | 58.31 | $58.52 | 573900 |
| 2022-02-24 | 58.36 | $56.95 | 822130 |
| 2022-02-23 | 58.57 | $56.31 | 700208 |
| 2022-02-22 | 58.86 | $57.50 | 902217 |
| 2022-02-18 | 59.05 | $57.19 | 508543 |
| 2022-02-17 | 59.29 | $57.53 | 469842 |
| 2022-02-16 | 59.50 | $57.97 | 860203 |
| 2022-02-15 | 59.69 | $58.21 | 932007 |
| 2022-02-14 | 59.87 | $58.36 | 894100 |
| 2022-02-11 | 60.06 | $58.81 | 785800 |
| 2022-02-10 | 60.23 | $59.14 | 1.1M |
| 2022-02-09 | 60.37 | $60.77 | 541421 |
| 2022-02-08 | 60.36 | $59.50 | 1.1M |
| 2022-02-07 | 60.49 | $59.75 | 676400 |
| 2022-02-04 | 60.60 | $60.28 | 558600 |
| 2022-02-03 | 60.67 | $61.02 | 507000 |
| 2022-02-02 | 60.68 | $61.28 | 602640 |
| 2022-02-01 | 60.67 | $60.33 | 776225 |
| 2022-01-31 | 60.78 | $60.78 | 1.2M |
| 2022-01-28 | 60.87 | $60.63 | 983100 |
| 2022-01-27 | 61.00 | $59.00 | 1.6M |
| 2022-01-26 | 61.32 | $59.45 | 1.3M |
| 2022-01-25 | 61.63 | $59.81 | 1.8M |
| 2022-01-24 | 61.93 | $59.76 | 1.6M |
| 2022-01-21 | 62.25 | $60.33 | 1.4M |
| 2022-01-20 | 62.53 | $60.57 | 1.2M |
| 2022-01-19 | 62.81 | $61.43 | 1.6M |
| 2022-01-18 | 63.02 | $61.84 | 1.4M |
| 2022-01-14 | 63.19 | $62.41 | 1.8M |
| 2022-01-13 | 63.32 | $62.10 | 2.1M |
| 2022-01-12 | 63.49 | $62.13 | 1.2M |
| 2022-01-11 | 63.66 | $61.92 | 1.7M |
| 2022-01-10 | 63.86 | $61.68 | 1.1M |
| 2022-01-07 | 64.09 | $61.47 | 1.4M |
| 2022-01-06 | 64.34 | $62.36 | 815300 |
| 2022-01-05 | 64.52 | $62.69 | 962900 |
| 2022-01-04 | 64.67 | $63.68 | 1.4M |
| 2022-01-03 | 64.72 | $65.01 | 1.2M |
| 2021-12-31 | 64.63 | $66.20 | 1.1M |
| 2021-12-30 | 64.40 | $66.02 | 605406 |
| 2021-12-29 | 64.17 | $66.48 | 704818 |
| 2021-12-28 | 63.87 | $65.57 | 507600 |
| 2021-12-27 | 63.63 | $65.13 | 414700 |
| 2021-12-23 | 63.41 | $64.01 | 728300 |
| 2021-12-22 | 63.28 | $63.96 | 584200 |
| 2021-12-21 | 63.15 | $63.67 | 976400 |
| 2021-12-20 | 63.03 | $63.68 | 991200 |
| 2021-12-17 | 62.90 | $63.45 | 2.4M |
| 2021-12-16 | 62.78 | $64.21 | 1.4M |
| 2021-12-15 | 62.57 | $63.77 | 4.4M |
| 2021-12-14 | 62.39 | $63.11 | 1.0M |
| 2021-12-13 | 62.27 | $63.84 | 1.2M |
| 2021-12-10 | 62.05 | $63.41 | 888300 |
| 2021-12-09 | 61.87 | $62.78 | 1.3M |
| 2021-12-08 | 61.74 | $63.81 | 1.1M |
| 2021-12-07 | 61.49 | $63.08 | 2.6M |
| 2021-12-06 | 61.29 | $62.60 | 1.2M |
| 2021-12-03 | 61.13 | $62.41 | 855900 |
| 2021-12-02 | 60.98 | $62.06 | 804400 |
| 2021-12-01 | 60.84 | $60.94 | 1.1M |
| 2021-11-30 | 60.81 | $60.41 | 1.3M |
| 2021-11-29 | 60.82 | $61.05 | 703200 |
| 2021-11-26 | 60.75 | $60.08 | 312800 |
| 2021-11-24 | 60.77 | $61.50 | 838805 |
| 2021-11-23 | 60.64 | $61.22 | 912136 |
| 2021-11-22 | 60.52 | $60.91 | 832634 |
| 2021-11-19 | 60.42 | $61.20 | 602400 |
| 2021-11-18 | 60.28 | $61.24 | 665600 |
| 2021-11-17 | 60.11 | $61.21 | 531800 |
| 2021-11-16 | 59.94 | $60.95 | 644000 |
| 2021-11-15 | 59.77 | $61.02 | 616819 |
| 2021-11-12 | 59.58 | $60.51 | 725800 |
| 2021-11-11 | 59.42 | $60.54 | 723613 |
| 2021-11-10 | 59.24 | $60.64 | 421200 |
| 2021-11-09 | 59.02 | $60.30 | 486000 |
| 2021-11-08 | 58.81 | $60.18 | 693516 |
| 2021-11-05 | 58.58 | $59.75 | 669528 |
| 2021-11-04 | 58.36 | $59.73 | 644800 |
| 2021-11-03 | 58.12 | $59.70 | 613100 |
| 2021-11-02 | 57.85 | $59.34 | 567741 |
| 2021-11-01 | 57.59 | $59.12 | 818400 |
| 2021-10-29 | 57.32 | $58.23 | 935200 |
| 2021-10-28 | 57.11 | $59.03 | 1.0M |
| 2021-10-27 | 56.79 | $57.50 | 948225 |
| 2021-10-26 | 56.60 | $58.28 | 861902 |
| 2021-10-25 | 56.30 | $58.27 | 1.1M |
| 2021-10-22 | 55.98 | $58.30 | 386617 |
| 2021-10-21 | 55.63 | $58.00 | 878444 |
| 2021-10-20 | 55.28 | $58.53 | 518624 |
| 2021-10-19 | 54.87 | $57.04 | 480700 |
| 2021-10-18 | 54.58 | $57.08 | 466706 |
| 2021-10-15 | 54.26 | $56.64 | 897000 |
| 2021-10-14 | 53.98 | $56.49 | 520722 |
| 2021-10-13 | 53.69 | $55.75 | 500600 |
| 2021-10-12 | 53.47 | $54.91 | 974532 |
| 2021-10-11 | 53.33 | $53.72 | 327100 |
| 2021-10-08 | 53.30 | $53.68 | 372700 |
| 2021-10-07 | 53.27 | $54.15 | 1.2M |
| 2021-10-06 | 53.20 | $53.59 | 363729 |
| 2021-10-05 | 53.20 | $53.23 | 586900 |
| 2021-10-04 | 53.24 | $53.32 | 1.1M |
| 2021-10-01 | 53.28 | $53.08 | 506300 |
| 2021-09-30 | 53.37 | $52.08 | 869900 |
| 2021-09-29 | 53.57 | $52.81 | 573200 |
| 2021-09-28 | 53.72 | $52.56 | 683113 |
| 2021-09-27 | 53.91 | $52.61 | 734700 |
| 2021-09-24 | 54.11 | $53.15 | 471204 |
| 2021-09-23 | 54.27 | $53.60 | 880314 |
| 2021-09-22 | 54.38 | $53.83 | 832300 |
| 2021-09-21 | 54.48 | $53.39 | 618700 |
| 2021-09-20 | 54.63 | $53.36 | 818802 |
| 2021-09-17 | 54.79 | $53.37 | 2.4M |
| 2021-09-16 | 54.96 | $54.10 | 545700 |
| 2021-09-15 | 55.06 | $54.26 | 850629 |
| 2021-09-14 | 55.16 | $54.02 | 992314 |
| 2021-09-13 | 55.28 | $54.02 | 861919 |
| 2021-09-10 | 55.41 | $53.69 | 749400 |
| 2021-09-09 | 55.58 | $54.38 | 1.5M |
| 2021-09-08 | 55.68 | $55.65 | 2.6M |
| 2021-09-07 | 55.65 | $55.44 | 1.8M |
| 2021-09-03 | 55.64 | $56.69 | 1.8M |
| 2021-09-02 | 55.51 | $56.63 | 1.4M |
| 2021-09-01 | 55.37 | $56.57 | 3.3M |
| 2021-08-31 | 55.23 | $55.99 | 1.8M |
| 2021-08-30 | 55.14 | $56.61 | 1.6M |
| 2021-08-27 | 54.98 | $55.42 | 637439 |
| 2021-08-26 | 54.94 | $54.81 | 799202 |
| 2021-08-25 | 54.94 | $54.32 | 938646 |
| 2021-08-24 | 55.00 | $54.36 | 876700 |
| 2021-08-23 | 55.06 | $55.24 | 657000 |
| 2021-08-20 | 55.03 | $55.55 | 532600 |
| 2021-08-19 | 54.96 | $55.23 | 603400 |
| 2021-08-18 | 54.92 | $54.94 | 553249 |
| 2021-08-17 | 54.91 | $55.72 | 603548 |
| 2021-08-16 | 54.82 | $55.09 | 682620 |
| 2021-08-13 | 54.78 | $55.11 | 467300 |
| 2021-08-12 | 54.74 | $54.75 | 906212 |
| 2021-08-11 | 54.73 | $54.47 | 388400 |
| 2021-08-10 | 54.74 | $54.48 | 512416 |
| 2021-08-09 | 54.75 | $55.13 | 1.1M |
| 2021-08-06 | 54.69 | $55.15 | 487100 |
| 2021-08-05 | 54.63 | $54.95 | 938230 |
| 2021-08-04 | 54.58 | $54.57 | 488745 |
| 2021-08-03 | 54.55 | $54.99 | 804100 |
| 2021-08-02 | 54.48 | $54.65 | 599100 |
| 2021-07-30 | 54.43 | $54.78 | 762732 |
| 2021-07-29 | 54.35 | $54.72 | 554100 |
| 2021-07-28 | 54.27 | $54.65 | 570600 |
| 2021-07-27 | 54.18 | $54.86 | 834800 |
| 2021-07-26 | 54.07 | $54.55 | 1.4M |
| 2021-07-23 | 53.98 | $54.67 | 1.2M |
| 2021-07-22 | 53.87 | $53.78 | 1.5M |
| 2021-07-21 | 53.84 | $54.86 | 944110 |
| 2021-07-20 | 53.69 | $55.00 | 1.1M |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
66.27
2026-07-17
Close Price
$68.86
Vol: 1.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
41.12
Average
53.48
Maximum
66.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.27 | $68.86 | 1.4M |
| 2026-07-16 | 65.55 | $68.68 | 1.2M |
| 2026-07-15 | 64.76 | $65.89 | 1.9M |
| 2026-07-14 | 64.41 | $64.75 | 1.3M |
| 2026-07-13 | 64.25 | $65.10 | 1.1M |
| 2026-07-10 | 63.99 | $65.01 | 1.2M |
| 2026-07-09 | 63.69 | $64.89 | 1.0M |
| 2026-07-08 | 63.37 | $64.64 | 2.6M |
| 2026-07-07 | 63.05 | $64.43 | 1.3M |
| 2026-07-06 | 62.73 | $63.04 | 1.3M |
| 2026-07-02 | 62.64 | $62.40 | 2.6M |
| 2026-07-01 | 62.66 | $61.61 | 1.2M |
| 2026-06-30 | 62.86 | $61.31 | 1.3M |
| 2026-06-29 | 63.15 | $63.37 | 925607 |
| 2026-06-26 | 63.06 | $63.58 | 1.3M |
| 2026-06-25 | 62.90 | $63.14 | 1.7M |
| 2026-06-24 | 62.80 | $63.41 | 1.2M |
| 2026-06-23 | 62.63 | $63.63 | 819315 |
| 2026-06-22 | 62.39 | $63.12 | 945900 |
| 2026-06-18 | 62.21 | $61.80 | 1.6M |
| 2026-06-17 | 62.28 | $60.70 | 953100 |
| 2026-06-16 | 62.59 | $62.81 | 1.1M |
| 2026-06-15 | 62.51 | $63.37 | 2.1M |
| 2026-06-12 | 62.29 | $63.57 | 1.0M |
| 2026-06-11 | 62.00 | $62.79 | 688221 |
| 2026-06-10 | 61.82 | $62.41 | 730341 |
| 2026-06-09 | 61.69 | $62.92 | 934101 |
| 2026-06-08 | 61.43 | $60.89 | 692843 |
| 2026-06-05 | 61.57 | $61.58 | 986024 |
| 2026-06-04 | 61.57 | $61.68 | 1.7M |
| 2026-06-03 | 61.56 | $60.40 | 903400 |
| 2026-06-02 | 61.82 | $60.05 | 730300 |
| 2026-06-01 | 62.20 | $59.69 | 898600 |
| 2026-05-29 | 62.70 | $61.87 | 1.5M |
| 2026-05-28 | 62.83 | $62.56 | 999634 |
| 2026-05-27 | 62.83 | $63.06 | 1.2M |
| 2026-05-26 | 62.72 | $64.04 | 1.1M |
| 2026-05-22 | 62.39 | $63.28 | 970038 |
| 2026-05-21 | 62.16 | $62.44 | 682300 |
| 2026-05-20 | 62.07 | $62.27 | 749400 |
| 2026-05-19 | 62.00 | $61.64 | 919744 |
| 2026-05-18 | 62.05 | $61.52 | 581122 |
| 2026-05-15 | 62.13 | $60.83 | 804046 |
| 2026-05-14 | 62.36 | $61.33 | 657549 |
| 2026-05-13 | 62.53 | $61.86 | 745542 |
| 2026-05-12 | 62.60 | $62.39 | 735401 |
| 2026-05-11 | 62.58 | $62.38 | 579620 |
| 2026-05-08 | 62.55 | $62.75 | 714300 |
| 2026-05-07 | 62.43 | $62.42 | 885738 |
| 2026-05-06 | 62.36 | $62.52 | 963304 |
| 2026-05-05 | 62.26 | $61.73 | 758700 |
| 2026-05-04 | 62.29 | $61.06 | 961001 |
| 2026-05-01 | 62.48 | $62.14 | 1.6M |
| 2026-04-30 | 62.46 | $62.01 | 1.2M |
| 2026-04-29 | 62.46 | $61.38 | 980427 |
| 2026-04-28 | 62.59 | $62.48 | 950634 |
| 2026-04-27 | 62.50 | $62.07 | 891700 |
| 2026-04-24 | 62.48 | $61.37 | 1.2M |
| 2026-04-23 | 62.59 | $62.85 | 1.1M |
| 2026-04-22 | 62.41 | $63.35 | 1.3M |
| 2026-04-21 | 62.08 | $63.21 | 850500 |
| 2026-04-20 | 61.73 | $64.40 | 754000 |
| 2026-04-17 | 61.06 | $63.75 | 743009 |
| 2026-04-16 | 60.42 | $62.40 | 1.0M |
| 2026-04-15 | 59.96 | $61.33 | 547300 |
| 2026-04-14 | 59.65 | $61.10 | 878507 |
| 2026-04-13 | 59.34 | $60.43 | 730900 |
| 2026-04-10 | 59.12 | $60.68 | 590200 |
| 2026-04-09 | 58.82 | $60.47 | 537300 |
| 2026-04-08 | 58.50 | $60.22 | 1.2M |
| 2026-04-07 | 58.20 | $59.06 | 571409 |
| 2026-04-06 | 58.09 | $58.45 | 517700 |
| 2026-04-02 | 58.11 | $58.67 | 926020 |
| 2026-04-01 | 58.08 | $58.65 | 852919 |
| 2026-03-31 | 58.05 | $57.85 | 1.1M |
| 2026-03-30 | 58.19 | $57.26 | 727400 |
| 2026-03-27 | 58.49 | $57.18 | 887900 |
| 2026-03-26 | 58.85 | $58.17 | 1.2M |
| 2026-03-25 | 59.07 | $58.29 | 1.1M |
| 2026-03-24 | 59.30 | $57.77 | 959938 |
| 2026-03-23 | 59.68 | $58.06 | 1.4M |
| 2026-03-20 | 60.07 | $57.00 | 2.4M |
| 2026-03-19 | 60.74 | $58.83 | 1.2M |
| 2026-03-18 | 61.13 | $59.99 | 784472 |
| 2026-03-17 | 61.34 | $60.84 | 936900 |
| 2026-03-16 | 61.40 | $60.99 | 866500 |
| 2026-03-13 | 61.43 | $60.11 | 970040 |
| 2026-03-12 | 61.65 | $60.18 | 1.1M |
| 2026-03-11 | 61.90 | $61.05 | 1.1M |
| 2026-03-10 | 61.99 | $61.13 | 794000 |
| 2026-03-09 | 62.08 | $60.52 | 1.1M |
| 2026-03-06 | 62.30 | $59.85 | 835710 |
| 2026-03-05 | 62.69 | $61.40 | 937700 |
| 2026-03-04 | 62.82 | $62.45 | 816400 |
| 2026-03-03 | 62.73 | $62.67 | 1.0M |
| 2026-03-02 | 62.58 | $63.50 | 792045 |
| 2026-02-27 | 62.21 | $63.14 | 1.4M |
| 2026-02-26 | 61.86 | $63.48 | 1.3M |
| 2026-02-25 | 61.37 | $62.50 | 1.2M |
| 2026-02-24 | 61.01 | $62.21 | 1.1M |
| 2026-02-23 | 60.64 | $62.00 | 1.1M |
| 2026-02-20 | 60.25 | $62.08 | 1.3M |
| 2026-02-19 | 59.77 | $60.73 | 1.2M |
| 2026-02-18 | 59.50 | $60.40 | 1.4M |
| 2026-02-17 | 59.26 | $60.05 | 1.3M |
| 2026-02-13 | 59.04 | $58.92 | 1.3M |
| 2026-02-12 | 59.03 | $58.02 | 1.4M |
| 2026-02-11 | 59.20 | $59.38 | 653600 |
| 2026-02-10 | 59.11 | $60.14 | 1.2M |
| 2026-02-09 | 58.85 | $59.62 | 1.3M |
| 2026-02-06 | 58.65 | $59.79 | 1.6M |
| 2026-02-05 | 58.38 | $59.75 | 2.0M |
| 2026-02-04 | 58.07 | $58.44 | 1.7M |
| 2026-02-03 | 57.99 | $58.29 | 1.3M |
| 2026-02-02 | 57.94 | $57.51 | 1.1M |
| 2026-01-30 | 58.03 | $58.03 | 953600 |
| 2026-01-29 | 58.03 | $58.18 | 972950 |
| 2026-01-28 | 58.00 | $56.87 | 1.4M |
| 2026-01-27 | 58.24 | $57.43 | 880345 |
| 2026-01-26 | 58.41 | $57.08 | 774735 |
| 2026-01-23 | 58.67 | $57.42 | 905900 |
| 2026-01-22 | 58.89 | $57.20 | 1.5M |
| 2026-01-21 | 59.20 | $58.53 | 1.5M |
| 2026-01-20 | 59.28 | $58.84 | 1.1M |
| 2026-01-16 | 59.30 | $59.90 | 883100 |
| 2026-01-15 | 59.09 | $59.31 | 792627 |
| 2026-01-14 | 58.98 | $59.15 | 756412 |
| 2026-01-13 | 58.87 | $59.11 | 1.3M |
| 2026-01-12 | 58.75 | $58.87 | 821800 |
| 2026-01-09 | 58.66 | $59.21 | 678000 |
| 2026-01-08 | 58.48 | $58.89 | 660715 |
| 2026-01-07 | 58.34 | $58.33 | 1.4M |
| 2026-01-06 | 58.29 | $57.77 | 810342 |
| 2026-01-05 | 58.35 | $58.36 | 975032 |
| 2026-01-02 | 58.28 | $57.90 | 776226 |
| 2025-12-31 | 58.31 | $57.27 | 908690 |
| 2025-12-30 | 58.46 | $58.14 | 886227 |
| 2025-12-29 | 58.46 | $58.01 | 827100 |
| 2025-12-26 | 58.47 | $58.28 | 606003 |
| 2025-12-24 | 58.43 | $58.42 | 480219 |
| 2025-12-23 | 58.35 | $57.31 | 890100 |
| 2025-12-22 | 58.48 | $57.81 | 809917 |
| 2025-12-19 | 58.52 | $58.11 | 1.7M |
| 2025-12-18 | 58.51 | $58.39 | 518000 |
| 2025-12-17 | 58.42 | $58.60 | 887600 |
| 2025-12-16 | 58.28 | $58.02 | 788600 |
| 2025-12-15 | 58.22 | $58.33 | 910005 |
| 2025-12-12 | 58.09 | $58.19 | 1.0M |
| 2025-12-11 | 57.96 | $59.03 | 753900 |
| 2025-12-10 | 57.63 | $58.58 | 920345 |
| 2025-12-09 | 57.33 | $57.22 | 1.3M |
| 2025-12-08 | 57.27 | $57.39 | 1.1M |
| 2025-12-05 | 57.15 | $57.85 | 1.7M |
| 2025-12-04 | 56.92 | $56.77 | 1.6M |
| 2025-12-03 | 56.88 | $55.93 | 808105 |
| 2025-12-02 | 56.99 | $56.41 | 1.2M |
| 2025-12-01 | 57.03 | $57.02 | 667224 |
| 2025-11-28 | 56.93 | $57.24 | 387743 |
| 2025-11-26 | 56.77 | $57.52 | 804925 |
| 2025-11-25 | 56.52 | $57.01 | 943600 |
| 2025-11-24 | 56.33 | $56.56 | 916501 |
| 2025-11-21 | 56.20 | $56.32 | 748800 |
| 2025-11-20 | 56.10 | $55.28 | 928005 |
| 2025-11-19 | 56.20 | $54.99 | 1.1M |
| 2025-11-18 | 56.37 | $55.84 | 549300 |
| 2025-11-17 | 56.38 | $55.69 | 773423 |
| 2025-11-14 | 56.42 | $55.73 | 627800 |
| 2025-11-13 | 56.46 | $56.06 | 912600 |
| 2025-11-12 | 56.42 | $56.13 | 575201 |
| 2025-11-11 | 56.36 | $56.64 | 514100 |
| 2025-11-10 | 56.17 | $56.03 | 633500 |
| 2025-11-07 | 56.08 | $56.28 | 900100 |
| 2025-11-06 | 55.91 | $55.13 | 832800 |
| 2025-11-05 | 55.95 | $55.32 | 934907 |
| 2025-11-04 | 55.95 | $55.04 | 725902 |
| 2025-11-03 | 56.01 | $55.26 | 1.0M |
| 2025-10-31 | 56.01 | $55.28 | 1.0M |
| 2025-10-30 | 56.01 | $55.83 | 953045 |
| 2025-10-29 | 55.88 | $55.67 | 1.4M |
| 2025-10-28 | 55.76 | $56.15 | 1.1M |
| 2025-10-27 | 55.51 | $56.57 | 1.1M |
| 2025-10-24 | 55.12 | $56.10 | 1.0M |
| 2025-10-23 | 54.76 | $55.72 | 1.1M |
| 2025-10-22 | 54.41 | $55.65 | 1.1M |
| 2025-10-21 | 54.02 | $55.51 | 990129 |
| 2025-10-20 | 53.59 | $56.05 | 1.4M |
| 2025-10-17 | 52.97 | $55.11 | 1.7M |
| 2025-10-16 | 52.44 | $54.42 | 2.0M |
| 2025-10-15 | 51.97 | $53.67 | 2.0M |
| 2025-10-14 | 51.58 | $51.93 | 1.5M |
| 2025-10-13 | 51.50 | $51.48 | 1.2M |
| 2025-10-10 | 51.50 | $50.26 | 684300 |
| 2025-10-09 | 51.75 | $51.29 | 691333 |
| 2025-10-08 | 51.83 | $51.69 | 777700 |
| 2025-10-07 | 51.84 | $51.66 | 675200 |
| 2025-10-06 | 51.85 | $51.57 | 982249 |
| 2025-10-03 | 51.88 | $51.70 | 928800 |
| 2025-10-02 | 51.88 | $51.50 | 776523 |
| 2025-10-01 | 51.93 | $52.07 | 1.2M |
| 2025-09-30 | 51.86 | $51.47 | 1.7M |
| 2025-09-29 | 51.90 | $51.53 | 739927 |
| 2025-09-26 | 51.94 | $51.37 | 760900 |
| 2025-09-25 | 52.01 | $51.19 | 742746 |
| 2025-09-24 | 52.14 | $51.13 | 1.0M |
| 2025-09-23 | 52.29 | $51.85 | 556400 |
| 2025-09-22 | 52.31 | $52.00 | 620417 |
| 2025-09-19 | 52.30 | $51.71 | 1.3M |
| 2025-09-18 | 52.34 | $52.34 | 828300 |
| 2025-09-17 | 52.25 | $51.72 | 786786 |
| 2025-09-16 | 52.28 | $52.03 | 792708 |
| 2025-09-15 | 52.24 | $51.90 | 550200 |
| 2025-09-12 | 52.22 | $52.19 | 759300 |
| 2025-09-11 | 52.12 | $52.64 | 690226 |
| 2025-09-10 | 51.92 | $51.09 | 1.1M |
| 2025-09-09 | 52.00 | $51.25 | 909600 |
| 2025-09-08 | 52.05 | $52.14 | 1.0M |
| 2025-09-05 | 51.92 | $52.25 | 1.1M |
| 2025-09-04 | 51.74 | $52.03 | 1.6M |
| 2025-09-03 | 51.57 | $51.86 | 670900 |
| 2025-09-02 | 51.41 | $51.27 | 750249 |
| 2025-08-29 | 51.34 | $52.60 | 1.1M |
| 2025-08-28 | 50.97 | $52.25 | 677600 |
| 2025-08-27 | 50.62 | $52.44 | 2.2M |
| 2025-08-26 | 50.16 | $51.16 | 656440 |
| 2025-08-25 | 49.89 | $51.28 | 596209 |
| 2025-08-22 | 49.56 | $51.57 | 909544 |
| 2025-08-21 | 49.11 | $49.55 | 561009 |
| 2025-08-20 | 49.01 | $50.01 | 873649 |
| 2025-08-19 | 48.81 | $50.59 | 858900 |
| 2025-08-18 | 48.44 | $48.50 | 660853 |
| 2025-08-15 | 48.46 | $48.90 | 681000 |
| 2025-08-14 | 48.40 | $48.52 | 481300 |
| 2025-08-13 | 48.41 | $49.02 | 772800 |
| 2025-08-12 | 48.32 | $48.28 | 484600 |
| 2025-08-11 | 48.37 | $47.58 | 914900 |
| 2025-08-08 | 48.58 | $48.05 | 606100 |
| 2025-08-07 | 48.73 | $48.36 | 563200 |
| 2025-08-06 | 48.84 | $48.16 | 555400 |
| 2025-08-05 | 49.01 | $48.75 | 985722 |
| 2025-08-04 | 49.08 | $48.16 | 740600 |
| 2025-08-01 | 49.29 | $47.88 | 810800 |
| 2025-07-31 | 49.59 | $48.72 | 672620 |
| 2025-07-30 | 49.76 | $49.27 | 906400 |
| 2025-07-29 | 49.85 | $50.07 | 925321 |
| 2025-07-28 | 49.77 | $48.80 | 999800 |
| 2025-07-25 | 49.96 | $49.83 | 929207 |
| 2025-07-24 | 49.95 | $50.13 | 1.0M |
| 2025-07-23 | 49.88 | $51.04 | 1.2M |
| 2025-07-22 | 49.60 | $50.51 | 1.7M |
| 2025-07-21 | 49.38 | $49.87 | 1.4M |
| 2025-07-18 | 49.27 | $49.99 | 2.1M |
| 2025-07-17 | 49.11 | $49.37 | 3.7M |
| 2025-07-16 | 49.06 | $49.31 | 2.2M |
| 2025-07-15 | 49.02 | $49.05 | 1.5M |
| 2025-07-14 | 49.02 | $49.74 | 1.8M |
| 2025-07-11 | 48.88 | $49.43 | 1.2M |
| 2025-07-10 | 48.78 | $49.09 | 1.3M |
| 2025-07-09 | 48.73 | $48.26 | 1.1M |
| 2025-07-08 | 48.86 | $48.53 | 1.2M |
| 2025-07-07 | 48.95 | $48.68 | 1.5M |
| 2025-07-03 | 49.03 | $49.17 | 593038 |
| 2025-07-02 | 49.01 | $49.40 | 2.4M |
| 2025-07-01 | 48.94 | $48.37 | 2.7M |
| 2025-06-30 | 49.09 | $48.13 | 3.0M |
| 2025-06-27 | 49.30 | $48.95 | 2.9M |
| 2025-06-26 | 49.38 | $49.06 | 1.2M |
| 2025-06-25 | 49.44 | $48.63 | 1.5M |
| 2025-06-24 | 49.61 | $50.51 | 1.1M |
| 2025-06-23 | 49.41 | $50.11 | 1.1M |
| 2025-06-20 | 49.26 | $49.14 | 1.4M |
| 2025-06-18 | 49.29 | $49.13 | 789600 |
| 2025-06-17 | 49.33 | $48.76 | 832700 |
| 2025-06-16 | 49.45 | $49.03 | 861100 |
| 2025-06-13 | 49.53 | $49.42 | 1.3M |
| 2025-06-12 | 49.54 | $49.68 | 921900 |
| 2025-06-11 | 49.51 | $49.61 | 1.1M |
| 2025-06-10 | 49.47 | $49.86 | 1.4M |
| 2025-06-09 | 49.39 | $49.85 | 1.1M |
| 2025-06-06 | 49.28 | $49.55 | 1.3M |
| 2025-06-05 | 49.23 | $49.04 | 828700 |
| 2025-06-04 | 49.27 | $48.71 | 1.6M |
| 2025-06-03 | 49.40 | $49.36 | 873500 |
| 2025-06-02 | 49.40 | $49.49 | 887200 |
| 2025-05-30 | 49.38 | $49.43 | 1.5M |
| 2025-05-29 | 49.36 | $49.73 | 1.1M |
| 2025-05-28 | 49.28 | $49.03 | 1.5M |
| 2025-05-27 | 49.34 | $49.03 | 1.3M |
| 2025-05-23 | 49.40 | $48.16 | 897100 |
| 2025-05-22 | 49.65 | $48.48 | 1.0M |
| 2025-05-21 | 49.88 | $48.71 | 750400 |
| 2025-05-20 | 50.10 | $50.34 | 713700 |
| 2025-05-19 | 50.00 | $50.94 | 872000 |
| 2025-05-16 | 49.76 | $51.12 | 1.2M |
| 2025-05-15 | 49.45 | $50.90 | 739400 |
| 2025-05-14 | 49.13 | $50.40 | 1.1M |
| 2025-05-13 | 48.86 | $50.89 | 1.1M |
| 2025-05-12 | 48.44 | $51.31 | 1.7M |
| 2025-05-09 | 47.88 | $49.53 | 978400 |
| 2025-05-08 | 47.60 | $49.41 | 1.1M |
| 2025-05-07 | 47.30 | $48.68 | 1.4M |
| 2025-05-06 | 47.12 | $48.57 | 1.3M |
| 2025-05-05 | 46.93 | $48.86 | 1.3M |
| 2025-05-02 | 46.67 | $49.02 | 986500 |
| 2025-05-01 | 46.33 | $48.10 | 1.2M |
| 2025-04-30 | 46.14 | $47.58 | 1.2M |
| 2025-04-29 | 46.04 | $47.58 | 778200 |
| 2025-04-28 | 45.94 | $47.75 | 1.0M |
| 2025-04-25 | 45.80 | $47.31 | 801400 |
| 2025-04-24 | 45.74 | $47.63 | 1.4M |
| 2025-04-23 | 45.61 | $47.10 | 1.8M |
| 2025-04-22 | 45.60 | $46.35 | 1.4M |
| 2025-04-21 | 45.75 | $45.46 | 2.3M |
| 2025-04-17 | 46.13 | $47.55 | 2.9M |
| 2025-04-16 | 46.15 | $46.85 | 2.1M |
| 2025-04-15 | 46.33 | $46.60 | 2.0M |
| 2025-04-14 | 46.62 | $46.47 | 1.5M |
| 2025-04-11 | 46.99 | $45.64 | 1.8M |
| 2025-04-10 | 47.62 | $44.72 | 2.5M |
| 2025-04-09 | 48.56 | $46.33 | 2.7M |
| 2025-04-08 | 49.32 | $43.07 | 2.1M |
| 2025-04-07 | 50.91 | $45.28 | 3.1M |
| 2025-04-04 | 52.30 | $47.68 | 2.1M |
| 2025-04-03 | 53.41 | $50.03 | 2.6M |
| 2025-04-02 | 54.21 | $54.05 | 1.0M |
| 2025-04-01 | 54.29 | $53.91 | 945800 |
| 2025-03-31 | 54.42 | $53.96 | 1.2M |
| 2025-03-28 | 54.56 | $53.65 | 839500 |
| 2025-03-27 | 54.79 | $54.25 | 736300 |
| 2025-03-26 | 54.93 | $54.41 | 719900 |
| 2025-03-25 | 55.06 | $54.10 | 1.3M |
| 2025-03-24 | 55.28 | $54.27 | 978200 |
| 2025-03-21 | 55.50 | $53.51 | 1.6M |
| 2025-03-20 | 55.91 | $54.97 | 994200 |
| 2025-03-19 | 56.09 | $55.15 | 1.2M |
| 2025-03-18 | 56.25 | $55.16 | 1.3M |
| 2025-03-17 | 56.43 | $55.58 | 912400 |
| 2025-03-14 | 56.55 | $55.08 | 1.2M |
| 2025-03-13 | 56.79 | $54.30 | 913400 |
| 2025-03-12 | 57.23 | $56.09 | 1.2M |
| 2025-03-11 | 57.35 | $56.10 | 1.6M |
| 2025-03-10 | 57.49 | $55.84 | 1.5M |
| 2025-03-07 | 57.70 | $57.50 | 1.2M |
| 2025-03-06 | 57.58 | $57.64 | 2.3M |
| 2025-03-05 | 57.41 | $57.99 | 2.6M |
| 2025-03-04 | 57.13 | $56.64 | 1.1M |
| 2025-03-03 | 57.08 | $57.02 | 831900 |
| 2025-02-28 | 56.94 | $57.08 | 1.9M |
| 2025-02-27 | 56.75 | $56.98 | 1.2M |
| 2025-02-26 | 56.54 | $56.82 | 763503 |
| 2025-02-25 | 56.33 | $56.66 | 1.3M |
| 2025-02-24 | 56.11 | $56.15 | 517034 |
| 2025-02-21 | 55.95 | $55.71 | 1.5M |
| 2025-02-20 | 55.85 | $55.77 | 503400 |
| 2025-02-19 | 55.72 | $55.62 | 502011 |
| 2025-02-18 | 55.59 | $55.74 | 512600 |
| 2025-02-14 | 55.41 | $55.61 | 504300 |
| 2025-02-13 | 55.22 | $55.85 | 906826 |
| 2025-02-12 | 54.94 | $55.27 | 902900 |
| 2025-02-11 | 54.72 | $56.02 | 1.4M |
| 2025-02-10 | 54.31 | $55.00 | 1.8M |
| 2025-02-07 | 54.05 | $54.90 | 1.3M |
| 2025-02-06 | 53.75 | $55.15 | 6.2M |
| 2025-02-05 | 53.35 | $53.80 | 1.4M |
| 2025-02-04 | 53.17 | $53.75 | 1.7M |
| 2025-02-03 | 52.96 | $53.15 | 1.4M |
| 2025-01-31 | 52.84 | $53.39 | 779536 |
| 2025-01-30 | 52.65 | $53.55 | 705500 |
| 2025-01-29 | 52.38 | $52.82 | 475240 |
| 2025-01-28 | 52.23 | $53.52 | 973000 |
| 2025-01-27 | 51.90 | $53.75 | 1.2M |
| 2025-01-24 | 51.47 | $53.37 | 1.2M |
| 2025-01-23 | 51.05 | $53.03 | 1.4M |
| 2025-01-22 | 50.64 | $52.37 | 1.0M |
| 2025-01-21 | 50.30 | $53.20 | 907300 |
| 2025-01-17 | 49.72 | $50.78 | 732200 |
| 2025-01-16 | 49.58 | $51.41 | 973819 |
| 2025-01-15 | 49.27 | $50.11 | 781424 |
| 2025-01-14 | 49.20 | $49.95 | 647400 |
| 2025-01-13 | 49.16 | $49.16 | 628429 |
| 2025-01-10 | 49.28 | $48.46 | 522115 |
| 2025-01-08 | 49.58 | $49.36 | 601537 |
| 2025-01-07 | 49.74 | $49.52 | 524600 |
| 2025-01-06 | 49.90 | $49.82 | 775700 |
| 2025-01-03 | 50.02 | $50.22 | 598543 |
| 2025-01-02 | 50.09 | $49.48 | 729000 |
| 2024-12-31 | 50.33 | $50.13 | 979700 |
| 2024-12-30 | 50.47 | $50.08 | 2.1M |
| 2024-12-27 | 50.65 | $50.37 | 873809 |
| 2024-12-26 | 50.81 | $51.04 | 603417 |
| 2024-12-24 | 50.85 | $50.82 | 325403 |
| 2024-12-23 | 50.96 | $50.52 | 787400 |
| 2024-12-20 | 51.15 | $50.73 | 2.8M |
| 2024-12-19 | 51.32 | $49.60 | 2.0M |
| 2024-12-18 | 51.77 | $50.06 | 1.0M |
| 2024-12-17 | 52.20 | $52.01 | 863400 |
| 2024-12-16 | 52.29 | $52.45 | 1.0M |
| 2024-12-13 | 52.30 | $52.80 | 770735 |
| 2024-12-12 | 52.25 | $52.10 | 526119 |
| 2024-12-11 | 52.33 | $52.05 | 688500 |
| 2024-12-10 | 52.44 | $52.28 | 1.1M |
| 2024-12-09 | 52.53 | $52.78 | 954727 |
| 2024-12-06 | 52.52 | $51.56 | 574400 |
| 2024-12-05 | 52.77 | $52.03 | 1.3M |
| 2024-12-04 | 52.97 | $52.42 | 599200 |
| 2024-12-03 | 53.11 | $52.76 | 701600 |
| 2024-12-02 | 53.21 | $52.98 | 788500 |
| 2024-11-29 | 53.28 | $53.45 | 708315 |
| 2024-11-27 | 53.27 | $54.08 | 1.3M |
| 2024-11-26 | 53.12 | $53.85 | 593341 |
| 2024-11-25 | 52.99 | $54.47 | 875100 |
| 2024-11-22 | 52.72 | $53.75 | 806318 |
| 2024-11-21 | 52.55 | $52.69 | 592100 |
| 2024-11-20 | 52.59 | $52.77 | 1.1M |
| 2024-11-19 | 52.62 | $52.99 | 773400 |
| 2024-11-18 | 52.61 | $52.65 | 621900 |
| 2024-11-15 | 52.67 | $52.44 | 609103 |
| 2024-11-14 | 52.79 | $52.44 | 691500 |
| 2024-11-13 | 52.94 | $53.63 | 666610 |
| 2024-11-12 | 52.86 | $52.85 | 1.0M |
| 2024-11-11 | 52.94 | $53.41 | 994204 |
| 2024-11-08 | 52.91 | $53.55 | 990642 |
| 2024-11-07 | 52.86 | $52.75 | 1.2M |
| 2024-11-06 | 52.97 | $52.84 | 1.6M |
| 2024-11-05 | 53.08 | $53.05 | 582300 |
| 2024-11-04 | 53.17 | $52.59 | 671103 |
| 2024-11-01 | 53.37 | $52.72 | 695617 |
| 2024-10-31 | 53.59 | $52.49 | 1.0M |
| 2024-10-30 | 53.89 | $53.40 | 710200 |
| 2024-10-29 | 54.05 | $52.84 | 645900 |
| 2024-10-28 | 54.36 | $53.57 | 908700 |
| 2024-10-25 | 54.56 | $53.61 | 1.2M |
| 2024-10-24 | 54.79 | $54.55 | 1.4M |
| 2024-10-23 | 54.86 | $55.22 | 1.5M |
| 2024-10-22 | 54.80 | $55.00 | 1.7M |
| 2024-10-21 | 54.78 | $54.55 | 2.0M |
| 2024-10-18 | 54.85 | $55.25 | 1.2M |
| 2024-10-17 | 54.79 | $54.69 | 2.3M |
| 2024-10-16 | 54.84 | $55.90 | 3.5M |
| 2024-10-15 | 54.64 | $55.16 | 1.4M |
| 2024-10-14 | 54.56 | $54.49 | 673200 |
| 2024-10-11 | 54.62 | $54.56 | 924225 |
| 2024-10-10 | 54.68 | $53.76 | 1.2M |
| 2024-10-09 | 54.91 | $54.18 | 2.0M |
| 2024-10-08 | 55.09 | $53.99 | 907828 |
| 2024-10-07 | 55.35 | $54.18 | 2.3M |
| 2024-10-04 | 55.60 | $54.77 | 1.1M |
| 2024-10-03 | 55.77 | $54.79 | 936821 |
| 2024-10-02 | 55.97 | $54.93 | 668300 |
| 2024-10-01 | 56.16 | $55.12 | 712610 |
| 2024-09-30 | 56.35 | $55.98 | 1.8M |
| 2024-09-27 | 56.38 | $56.04 | 1.4M |
| 2024-09-26 | 56.40 | $55.48 | 2.9M |
| 2024-09-25 | 56.54 | $55.96 | 1.2M |
| 2024-09-24 | 56.59 | $56.32 | 2.8M |
| 2024-09-23 | 56.58 | $55.80 | 2.4M |
| 2024-09-20 | 56.67 | $55.51 | 1.6M |
| 2024-09-19 | 56.83 | $56.67 | 1.5M |
| 2024-09-18 | 56.77 | $56.10 | 1.3M |
| 2024-09-17 | 56.81 | $56.38 | 704694 |
| 2024-09-16 | 56.80 | $56.67 | 1.6M |
| 2024-09-13 | 56.72 | $56.34 | 659700 |
| 2024-09-12 | 56.68 | $55.60 | 1.4M |
| 2024-09-11 | 56.80 | $55.50 | 1.0M |
| 2024-09-10 | 56.94 | $56.50 | 1.5M |
| 2024-09-09 | 56.90 | $56.44 | 1.3M |
| 2024-09-06 | 56.85 | $55.91 | 1.1M |
| 2024-09-05 | 56.89 | $56.44 | 784509 |
| 2024-09-04 | 56.83 | $56.65 | 774408 |
| 2024-09-03 | 56.70 | $56.97 | 662301 |
| 2024-08-30 | 56.47 | $56.73 | 908800 |
| 2024-08-29 | 56.25 | $56.15 | 953311 |
| 2024-08-28 | 56.11 | $55.85 | 643700 |
| 2024-08-27 | 56.00 | $56.89 | 729005 |
| 2024-08-26 | 55.65 | $56.54 | 1.6M |
| 2024-08-23 | 55.30 | $56.41 | 1.1M |
| 2024-08-22 | 54.92 | $55.02 | 547148 |
| 2024-08-21 | 54.77 | $54.52 | 377836 |
| 2024-08-20 | 54.69 | $54.52 | 592200 |
| 2024-08-19 | 54.59 | $54.73 | 364909 |
| 2024-08-16 | 54.42 | $54.30 | 670617 |
| 2024-08-15 | 54.31 | $54.43 | 715749 |
| 2024-08-14 | 54.14 | $53.98 | 482875 |
| 2024-08-13 | 54.04 | $53.96 | 1.4M |
| 2024-08-12 | 53.92 | $53.01 | 722231 |
| 2024-08-09 | 53.97 | $53.58 | 2.0M |
| 2024-08-08 | 53.90 | $53.16 | 693336 |
| 2024-08-07 | 53.91 | $52.29 | 1.2M |
| 2024-08-06 | 54.09 | $52.31 | 818900 |
| 2024-08-05 | 54.28 | $51.35 | 1.3M |
| 2024-08-02 | 54.70 | $53.80 | 735200 |
| 2024-08-01 | 54.65 | $55.00 | 539500 |
| 2024-07-31 | 54.34 | $54.72 | 878619 |
| 2024-07-30 | 54.02 | $55.04 | 860500 |
| 2024-07-29 | 53.57 | $54.27 | 1.1M |
| 2024-07-26 | 53.20 | $53.71 | 636100 |
| 2024-07-25 | 52.88 | $52.68 | 760900 |
| 2024-07-24 | 52.71 | $52.97 | 988126 |
| 2024-07-23 | 52.45 | $53.79 | 690119 |
| 2024-07-22 | 51.95 | $54.19 | 1.2M |
| 2024-07-19 | 51.29 | $53.40 | 1.7M |
| 2024-07-18 | 50.68 | $52.94 | 3.8M |
| 2024-07-17 | 50.05 | $51.44 | 2.2M |
| 2024-07-16 | 49.64 | $50.87 | 917703 |
| 2024-07-15 | 49.28 | $51.08 | 634300 |
| 2024-07-12 | 48.80 | $50.72 | 753200 |
| 2024-07-11 | 48.33 | $50.59 | 742900 |
| 2024-07-10 | 47.80 | $48.83 | 811833 |
| 2024-07-09 | 47.56 | $47.89 | 945500 |
| 2024-07-08 | 47.48 | $47.72 | 734900 |
| 2024-07-05 | 47.42 | $47.80 | 372900 |
| 2024-07-03 | 47.33 | $47.63 | 353900 |
| 2024-07-02 | 47.27 | $47.48 | 914622 |
| 2024-07-01 | 47.22 | $47.13 | 635200 |
| 2024-06-28 | 47.24 | $47.51 | 1.0M |
| 2024-06-27 | 47.19 | $47.13 | 1.3M |
| 2024-06-26 | 47.20 | $47.03 | 1.0M |
| 2024-06-25 | 47.24 | $47.42 | 399800 |
| 2024-06-24 | 47.21 | $48.04 | 523100 |
| 2024-06-21 | 47.04 | $47.27 | 1.4M |
| 2024-06-20 | 47.00 | $47.06 | 544000 |
| 2024-06-18 | 47.00 | $47.58 | 577037 |
| 2024-06-17 | 46.90 | $47.47 | 557800 |
| 2024-06-14 | 46.80 | $47.49 | 737139 |
| 2024-06-13 | 46.68 | $47.52 | 1.5M |
| 2024-06-12 | 46.54 | $47.51 | 1.1M |
| 2024-06-11 | 46.38 | $46.78 | 1.0M |
| 2024-06-10 | 46.36 | $46.19 | 1.1M |
| 2024-06-07 | 46.45 | $46.50 | 785512 |
| 2024-06-06 | 46.50 | $46.87 | 950835 |
| 2024-06-05 | 46.49 | $46.71 | 576704 |
| 2024-06-04 | 46.50 | $46.87 | 713337 |
| 2024-06-03 | 46.49 | $46.69 | 858800 |
| 2024-05-31 | 46.52 | $47.12 | 885400 |
| 2024-05-30 | 46.47 | $46.58 | 586100 |
| 2024-05-29 | 46.52 | $45.92 | 626002 |
| 2024-05-28 | 46.73 | $45.98 | 536600 |
| 2024-05-24 | 46.96 | $46.15 | 729500 |
| 2024-05-23 | 47.20 | $46.27 | 961160 |
| 2024-05-22 | 47.45 | $48.00 | 593300 |
| 2024-05-21 | 47.38 | $48.19 | 492400 |
| 2024-05-20 | 47.26 | $48.02 | 835448 |
| 2024-05-17 | 47.16 | $48.06 | 577000 |
| 2024-05-16 | 47.04 | $48.24 | 654500 |
| 2024-05-15 | 46.87 | $48.14 | 798610 |
| 2024-05-14 | 46.69 | $47.92 | 827400 |
| 2024-05-13 | 46.54 | $47.42 | 2.2M |
| 2024-05-10 | 46.48 | $47.72 | 438721 |
| 2024-05-09 | 46.34 | $48.12 | 671200 |
| 2024-05-08 | 46.11 | $47.38 | 601400 |
| 2024-05-07 | 46.01 | $47.40 | 1.0M |
| 2024-05-06 | 45.90 | $46.97 | 559700 |
| 2024-05-03 | 45.86 | $47.25 | 1.4M |
| 2024-05-02 | 45.78 | $46.67 | 913600 |
| 2024-05-01 | 45.81 | $46.02 | 777129 |
| 2024-04-30 | 46.00 | $45.42 | 1.3M |
| 2024-04-29 | 46.35 | $46.49 | 713700 |
| 2024-04-26 | 46.55 | $46.00 | 767758 |
| 2024-04-25 | 46.89 | $46.04 | 1.4M |
| 2024-04-24 | 47.30 | $46.03 | 1.2M |
| 2024-04-23 | 47.78 | $46.47 | 1.0M |
| 2024-04-22 | 48.25 | $45.80 | 1.0M |
| 2024-04-19 | 48.95 | $45.63 | 2.1M |
| 2024-04-18 | 49.80 | $46.07 | 2.4M |
| 2024-04-17 | 50.71 | $48.60 | 2.2M |
| 2024-04-16 | 51.23 | $50.45 | 1.3M |
| 2024-04-15 | 51.45 | $50.57 | 855511 |
| 2024-04-12 | 51.68 | $51.20 | 1.1M |
| 2024-04-11 | 51.82 | $51.78 | 1.7M |
| 2024-04-10 | 51.86 | $51.82 | 1.2M |
| 2024-04-09 | 51.90 | $53.28 | 1.3M |
| 2024-04-08 | 51.64 | $52.63 | 1.2M |
| 2024-04-05 | 51.48 | $51.59 | 925200 |
| 2024-04-04 | 51.52 | $51.23 | 684000 |
| 2024-04-03 | 51.63 | $51.18 | 709312 |
| 2024-04-02 | 51.78 | $51.22 | 756000 |
| 2024-04-01 | 51.95 | $51.66 | 698300 |
| 2024-03-28 | 52.06 | $52.54 | 1.7M |
| 2024-03-27 | 52.00 | $52.07 | 621833 |
| 2024-03-26 | 52.03 | $51.35 | 710927 |
| 2024-03-25 | 52.22 | $51.82 | 572900 |
| 2024-03-22 | 52.34 | $52.14 | 827900 |
| 2024-03-21 | 52.41 | $52.82 | 966500 |
| 2024-03-20 | 52.36 | $52.00 | 1.5M |
| 2024-03-19 | 52.47 | $51.46 | 971900 |
| 2024-03-18 | 52.72 | $51.63 | 1.4M |
| 2024-03-15 | 52.97 | $52.18 | 1.5M |
| 2024-03-14 | 53.15 | $52.56 | 734300 |
| 2024-03-13 | 53.27 | $52.99 | 753025 |
| 2024-03-12 | 53.33 | $53.18 | 658500 |
| 2024-03-11 | 53.35 | $53.00 | 1.5M |
| 2024-03-08 | 53.41 | $53.23 | 1.4M |
| 2024-03-07 | 53.43 | $52.88 | 873800 |
| 2024-03-06 | 53.53 | $53.30 | 1.1M |
| 2024-03-05 | 53.56 | $52.85 | 1.6M |
| 2024-03-04 | 53.69 | $53.07 | 2.5M |
| 2024-03-01 | 53.78 | $53.15 | 1.7M |
| 2024-02-29 | 53.88 | $53.00 | 2.5M |
| 2024-02-28 | 54.01 | $52.87 | 1.8M |
| 2024-02-27 | 54.20 | $53.01 | 1.0M |
| 2024-02-26 | 54.38 | $53.42 | 1.1M |
| 2024-02-23 | 54.50 | $54.27 | 694533 |
| 2024-02-22 | 54.45 | $54.77 | 920100 |
| 2024-02-21 | 54.29 | $54.78 | 976523 |
| 2024-02-20 | 54.09 | $54.80 | 2.0M |
| 2024-02-16 | 53.86 | $54.74 | 1.2M |
| 2024-02-15 | 53.59 | $54.33 | 1.3M |
| 2024-02-14 | 53.37 | $53.82 | 896800 |
| 2024-02-13 | 53.21 | $54.05 | 1.7M |
| 2024-02-12 | 52.98 | $54.07 | 1.2M |
| 2024-02-09 | 52.71 | $54.27 | 1.6M |
| 2024-02-08 | 52.34 | $53.60 | 2.5M |
| 2024-02-07 | 52.06 | $50.59 | 1.7M |
| 2024-02-06 | 52.37 | $51.47 | 941735 |
| 2024-02-05 | 52.54 | $51.09 | 982500 |
| 2024-02-02 | 52.81 | $52.41 | 1.8M |
| 2024-02-01 | 52.85 | $52.96 | 1.4M |
| 2024-01-31 | 52.78 | $51.52 | 797821 |
| 2024-01-30 | 53.00 | $51.79 | 613800 |
| 2024-01-29 | 53.19 | $52.45 | 1.4M |
| 2024-01-26 | 53.27 | $52.33 | 508900 |
| 2024-01-25 | 53.38 | $52.32 | 511600 |
| 2024-01-24 | 53.51 | $51.98 | 695113 |
| 2024-01-23 | 53.73 | $52.99 | 836400 |
| 2024-01-22 | 53.76 | $53.78 | 780738 |
| 2024-01-19 | 53.62 | $53.72 | 1.5M |
| 2024-01-18 | 53.47 | $52.33 | 1.5M |
| 2024-01-17 | 53.58 | $52.12 | 723300 |
| 2024-01-16 | 53.74 | $53.27 | 1.1M |
| 2024-01-12 | 53.68 | $53.26 | 544221 |
| 2024-01-11 | 53.60 | $52.75 | 1.3M |
| 2024-01-10 | 53.61 | $53.48 | 800147 |
| 2024-01-09 | 53.46 | $53.00 | 1.0M |
| 2024-01-08 | 53.38 | $52.86 | 556700 |
| 2024-01-05 | 53.31 | $51.82 | 995746 |
| 2024-01-04 | 53.43 | $51.91 | 971300 |
| 2024-01-03 | 53.54 | $51.52 | 1.2M |
| 2024-01-02 | 53.74 | $52.97 | 1.1M |
| 2023-12-29 | 53.66 | $52.67 | 1.2M |
| 2023-12-28 | 53.61 | $53.29 | 657302 |
| 2023-12-27 | 53.41 | $53.46 | 612800 |
| 2023-12-26 | 53.13 | $52.96 | 318400 |
| 2023-12-22 | 52.90 | $52.71 | 612200 |
| 2023-12-21 | 52.67 | $52.05 | 1.5M |
| 2023-12-20 | 52.52 | $51.79 | 936936 |
| 2023-12-19 | 52.40 | $52.97 | 1.8M |
| 2023-12-18 | 51.99 | $52.73 | 2.3M |
| 2023-12-15 | 51.55 | $53.41 | 2.3M |
| 2023-12-14 | 50.89 | $53.97 | 2.1M |
| 2023-12-13 | 49.98 | $52.31 | 1.7M |
| 2023-12-12 | 49.28 | $50.02 | 813041 |
| 2023-12-11 | 48.93 | $49.86 | 580000 |
| 2023-12-08 | 48.55 | $49.46 | 921225 |
| 2023-12-07 | 48.18 | $49.19 | 841000 |
| 2023-12-06 | 47.80 | $49.45 | 1.0M |
| 2023-12-05 | 47.30 | $49.13 | 1.3M |
| 2023-12-04 | 46.78 | $49.52 | 1.5M |
| 2023-12-01 | 46.09 | $48.47 | 1.2M |
| 2023-11-30 | 45.51 | $47.05 | 1.4M |
| 2023-11-29 | 45.13 | $46.22 | 720000 |
| 2023-11-28 | 44.85 | $45.76 | 850510 |
| 2023-11-27 | 44.64 | $45.61 | 633400 |
| 2023-11-24 | 44.41 | $45.72 | 253100 |
| 2023-11-22 | 44.13 | $45.57 | 561724 |
| 2023-11-21 | 43.83 | $45.07 | 826400 |
| 2023-11-20 | 43.60 | $45.22 | 622000 |
| 2023-11-17 | 43.29 | $44.86 | 842400 |
| 2023-11-16 | 43.01 | $44.50 | 698300 |
| 2023-11-15 | 42.77 | $44.68 | 908705 |
| 2023-11-14 | 42.46 | $44.35 | 1.1M |
| 2023-11-13 | 42.17 | $42.45 | 603900 |
| 2023-11-10 | 42.24 | $43.29 | 538500 |
| 2023-11-09 | 42.16 | $42.93 | 1.8M |
| 2023-11-08 | 42.14 | $43.63 | 436019 |
| 2023-11-07 | 41.98 | $43.25 | 465300 |
| 2023-11-06 | 41.88 | $43.26 | 877200 |
| 2023-11-03 | 41.78 | $44.20 | 1.1M |
| 2023-11-02 | 41.47 | $43.68 | 1.1M |
| 2023-11-01 | 41.23 | $42.94 | 803938 |
| 2023-10-31 | 41.12 | $42.30 | 2.2M |
| 2023-10-30 | 41.14 | $41.55 | 985800 |
| 2023-10-27 | 41.34 | $40.64 | 621000 |
| 2023-10-26 | 41.77 | $41.22 | 1.4M |
| 2023-10-25 | 42.17 | $40.74 | 971000 |
| 2023-10-24 | 42.74 | $41.83 | 1.1M |
| 2023-10-23 | 43.19 | $41.80 | 944500 |
| 2023-10-20 | 43.73 | $42.36 | 1.2M |
| 2023-10-19 | 44.25 | $42.53 | 1.8M |
| 2023-10-18 | 44.83 | $43.50 | 1.3M |
| 2023-10-17 | 45.31 | $44.93 | 1.5M |
| 2023-10-16 | 45.57 | $45.51 | 2.0M |
| 2023-10-13 | 45.76 | $45.20 | 1.2M |
| 2023-10-12 | 46.06 | $45.12 | 2.0M |
| 2023-10-11 | 46.43 | $47.08 | 1.1M |
| 2023-10-10 | 46.45 | $46.68 | 821000 |
| 2023-10-09 | 46.57 | $46.74 | 655321 |
| 2023-10-06 | 46.71 | $46.44 | 792600 |
| 2023-10-05 | 46.94 | $46.63 | 848444 |
| 2023-10-04 | 47.18 | $46.16 | 824553 |
| 2023-10-03 | 47.56 | $45.79 | 551426 |
| 2023-10-02 | 48.09 | $46.77 | 782031 |
| 2023-09-29 | 48.50 | $47.59 | 891135 |
| 2023-09-28 | 48.81 | $47.60 | 627634 |
| 2023-09-27 | 49.18 | $47.73 | 613800 |
| 2023-09-26 | 49.58 | $48.05 | 559245 |
| 2023-09-25 | 49.99 | $48.90 | 580722 |
| 2023-09-22 | 50.28 | $49.05 | 641454 |
| 2023-09-21 | 50.60 | $49.24 | 1.1M |
| 2023-09-20 | 50.92 | $50.96 | 588800 |
| 2023-09-19 | 50.94 | $50.90 | 575838 |
| 2023-09-18 | 50.97 | $51.15 | 625800 |
| 2023-09-15 | 50.96 | $51.37 | 1.6M |
| 2023-09-14 | 50.90 | $51.54 | 828027 |
| 2023-09-13 | 50.79 | $50.12 | 732800 |
| 2023-09-12 | 50.97 | $50.53 | 1.1M |
| 2023-09-11 | 51.10 | $50.75 | 1.0M |
| 2023-09-08 | 51.20 | $50.69 | 787831 |
| 2023-09-07 | 51.33 | $51.19 | 2.0M |
| 2023-09-06 | 51.37 | $50.94 | 1.0M |
| 2023-09-05 | 51.47 | $50.97 | 843300 |
| 2023-09-01 | 51.59 | $52.29 | 837500 |
| 2023-08-31 | 51.45 | $51.94 | 868200 |
| 2023-08-30 | 51.36 | $52.35 | 888718 |
| 2023-08-29 | 51.17 | $52.15 | 765737 |
| 2023-08-28 | 50.99 | $51.88 | 1.1M |
| 2023-08-25 | 50.84 | $51.58 | 483653 |
| 2023-08-24 | 50.73 | $51.32 | 504247 |
| 2023-08-23 | 50.66 | $51.82 | 616200 |
| 2023-08-22 | 50.49 | $50.62 | 400300 |
| 2023-08-21 | 50.53 | $50.25 | 849400 |
| 2023-08-18 | 50.67 | $50.71 | 563204 |
| 2023-08-17 | 50.74 | $50.28 | 857200 |
| 2023-08-16 | 50.91 | $50.71 | 1.1M |
| 2023-08-15 | 51.02 | $50.60 | 1.6M |
| 2023-08-14 | 51.18 | $50.92 | 334903 |
| 2023-08-11 | 51.30 | $51.25 | 622400 |
| 2023-08-10 | 51.37 | $50.96 | 467100 |
| 2023-08-09 | 51.52 | $51.10 | 476423 |
| 2023-08-08 | 51.66 | $51.07 | 475009 |
| 2023-08-07 | 51.84 | $51.75 | 714907 |
| 2023-08-04 | 51.90 | $51.30 | 505913 |
| 2023-08-03 | 52.07 | $51.34 | 777700 |
| 2023-08-02 | 52.26 | $51.39 | 720413 |
| 2023-08-01 | 52.48 | $51.74 | 1.1M |
| 2023-07-31 | 52.65 | $51.70 | 730400 |
| 2023-07-28 | 52.86 | $51.65 | 659044 |
| 2023-07-27 | 53.12 | $52.14 | 656110 |
| 2023-07-26 | 53.31 | $53.63 | 1.4M |
| 2023-07-25 | 53.22 | $52.72 | 2.0M |
| 2023-07-24 | 53.30 | $52.95 | 1.6M |
| 2023-07-21 | 53.35 | $52.65 | 1.3M |
| 2023-07-20 | 53.46 | $51.88 | 1.8M |
| 2023-07-19 | 53.76 | $52.64 | 1.3M |
| 2023-07-18 | 53.94 | $52.78 | 1.6M |
| 2023-07-17 | 54.12 | $54.51 | 930626 |
| 2023-07-14 | 53.96 | $54.81 | 1.1M |
| 2023-07-13 | 53.70 | $54.86 | 788412 |
| 2023-07-12 | 53.39 | $54.72 | 828502 |
| 2023-07-11 | 53.06 | $53.89 | 1.1M |
| 2023-07-10 | 52.84 | $53.16 | 659600 |
| 2023-07-07 | 52.75 | $53.11 | 1.0M |
| 2023-07-06 | 52.64 | $53.51 | 1.0M |
| 2023-07-05 | 52.44 | $53.73 | 1.6M |
| 2023-07-03 | 52.16 | $53.47 | 392900 |
| 2023-06-30 | 51.88 | $52.64 | 1.3M |
| 2023-06-29 | 51.74 | $52.28 | 686233 |
| 2023-06-28 | 51.65 | $51.74 | 670311 |
| 2023-06-27 | 51.66 | $51.88 | 656427 |
| 2023-06-26 | 51.64 | $51.06 | 1.1M |
| 2023-06-23 | 51.80 | $50.09 | 1.3M |
| 2023-06-22 | 52.19 | $51.20 | 925500 |
| 2023-06-21 | 52.41 | $52.39 | 732100 |
| 2023-06-20 | 52.41 | $52.39 | 1.0M |
| 2023-06-16 | 52.41 | $52.86 | 1.0M |
| 2023-06-15 | 52.31 | $52.68 | 584500 |
| 2023-06-14 | 52.24 | $52.30 | 939224 |
| 2023-06-13 | 52.23 | $51.82 | 720100 |
| 2023-06-12 | 52.32 | $51.55 | 1.0M |
| 2023-06-09 | 52.49 | $51.39 | 887700 |
| 2023-06-08 | 52.71 | $52.73 | 619100 |
| 2023-06-07 | 52.69 | $53.55 | 764332 |
| 2023-06-06 | 52.49 | $53.20 | 512300 |
| 2023-06-05 | 52.34 | $52.62 | 752446 |
| 2023-06-02 | 52.28 | $53.48 | 726012 |
| 2023-06-01 | 52.02 | $51.78 | 459000 |
| 2023-05-31 | 52.09 | $51.98 | 1.0M |
| 2023-05-30 | 52.13 | $52.33 | 652600 |
| 2023-05-26 | 52.10 | $52.05 | 604528 |
| 2023-05-25 | 52.12 | $51.24 | 1.1M |
| 2023-05-24 | 52.32 | $51.26 | 500400 |
| 2023-05-23 | 52.55 | $51.70 | 659900 |
| 2023-05-22 | 52.72 | $52.33 | 464313 |
| 2023-05-19 | 52.79 | $52.08 | 515245 |
| 2023-05-18 | 52.92 | $52.28 | 894926 |
| 2023-05-17 | 53.02 | $52.23 | 679526 |
| 2023-05-16 | 53.15 | $51.50 | 687946 |
| 2023-05-15 | 53.45 | $53.06 | 493041 |
| 2023-05-12 | 53.47 | $53.30 | 483446 |
| 2023-05-11 | 53.44 | $53.40 | 961100 |
| 2023-05-10 | 53.38 | $54.33 | 630200 |
| 2023-05-09 | 53.11 | $53.54 | 678900 |
| 2023-05-08 | 52.96 | $54.11 | 797200 |
| 2023-05-05 | 52.66 | $54.36 | 719300 |
| 2023-05-04 | 52.26 | $53.45 | 687700 |
| 2023-05-03 | 51.99 | $52.82 | 696734 |
| 2023-05-02 | 51.81 | $52.20 | 865631 |
| 2023-05-01 | 51.72 | $51.90 | 765902 |
| 2023-04-28 | 51.69 | $52.47 | 767905 |
| 2023-04-27 | 51.53 | $51.64 | 943200 |
| 2023-04-26 | 51.52 | $50.78 | 639618 |
| 2023-04-25 | 51.69 | $51.40 | 624700 |
| 2023-04-24 | 51.76 | $51.83 | 558632 |
| 2023-04-21 | 51.75 | $52.69 | 850900 |
| 2023-04-20 | 51.55 | $52.49 | 826900 |
| 2023-04-19 | 51.37 | $51.85 | 646100 |
| 2023-04-18 | 51.30 | $51.25 | 1.4M |
| 2023-04-17 | 51.34 | $51.38 | 660119 |
| 2023-04-14 | 51.36 | $50.44 | 696131 |
| 2023-04-13 | 51.58 | $51.01 | 1.0M |
| 2023-04-12 | 51.72 | $51.12 | 814600 |
| 2023-04-11 | 51.86 | $52.05 | 726900 |
| 2023-04-10 | 51.83 | $52.21 | 469300 |
| 2023-04-06 | 51.76 | $52.13 | 339532 |
| 2023-04-05 | 51.70 | $51.85 | 794448 |
| 2023-04-04 | 51.68 | $52.27 | 535012 |
| 2023-04-03 | 51.58 | $52.65 | 662716 |
| 2023-03-31 | 51.38 | $53.20 | 880300 |
| 2023-03-30 | 51.03 | $52.06 | 534407 |
| 2023-03-29 | 50.87 | $51.90 | 526100 |
| 2023-03-28 | 50.72 | $50.84 | 350000 |
| 2023-03-27 | 50.78 | $51.03 | 405009 |
| 2023-03-24 | 50.81 | $50.62 | 713100 |
| 2023-03-23 | 50.94 | $49.44 | 733500 |
| 2023-03-22 | 51.33 | $49.43 | 696713 |
| 2023-03-21 | 51.80 | $51.25 | 1.5M |
| 2023-03-20 | 51.96 | $51.69 | 1.3M |
| 2023-03-17 | 52.06 | $50.79 | 1.3M |
| 2023-03-16 | 52.36 | $51.90 | 815900 |
| 2023-03-15 | 52.48 | $52.06 | 645732 |
| 2023-03-14 | 52.59 | $52.28 | 1.0M |
| 2023-03-13 | 52.67 | $51.02 | 898821 |
| 2023-03-10 | 53.02 | $50.58 | 690322 |
| 2023-03-09 | 53.52 | $52.63 | 1.1M |
| 2023-03-08 | 53.68 | $53.51 | 778700 |
| 2023-03-07 | 53.67 | $52.85 | 761900 |
| 2023-03-06 | 53.79 | $53.96 | 513120 |
| 2023-03-03 | 53.70 | $54.30 | 533023 |
| 2023-03-02 | 53.51 | $53.57 | 525500 |
| 2023-03-01 | 53.45 | $52.46 | 668100 |
| 2023-02-28 | 53.61 | $52.75 | 932908 |
| 2023-02-27 | 53.74 | $52.86 | 972400 |
| 2023-02-24 | 53.85 | $52.52 | 475100 |
| 2023-02-23 | 54.06 | $53.24 | 528200 |
| 2023-02-22 | 54.13 | $52.80 | 837711 |
| 2023-02-21 | 54.31 | $53.36 | 859900 |
| 2023-02-17 | 54.40 | $53.88 | 723000 |
| 2023-02-16 | 54.38 | $54.00 | 1.3M |
| 2023-02-15 | 54.33 | $54.77 | 977800 |
| 2023-02-14 | 54.09 | $53.70 | 594000 |
| 2023-02-13 | 54.05 | $53.52 | 715200 |
| 2023-02-10 | 54.02 | $53.21 | 591600 |
| 2023-02-09 | 54.05 | $53.42 | 1.2M |
| 2023-02-08 | 54.03 | $53.71 | 1.0M |
| 2023-02-07 | 53.94 | $53.40 | 1.6M |
| 2023-02-06 | 53.89 | $53.70 | 941000 |
| 2023-02-03 | 53.76 | $53.80 | 1.8M |
| 2023-02-02 | 53.58 | $54.94 | 874324 |
| 2023-02-01 | 53.12 | $54.05 | 1.0M |
| 2023-01-31 | 52.77 | $53.35 | 882319 |
| 2023-01-30 | 52.51 | $52.42 | 392600 |
| 2023-01-27 | 52.39 | $53.20 | 541900 |
| 2023-01-26 | 52.08 | $52.76 | 479219 |
| 2023-01-25 | 51.80 | $52.22 | 839900 |
| 2023-01-24 | 51.59 | $52.68 | 646001 |
| 2023-01-23 | 51.25 | $52.77 | 1.0M |
| 2023-01-20 | 50.82 | $51.85 | 975719 |
| 2023-01-19 | 50.52 | $51.43 | 630731 |
| 2023-01-18 | 50.25 | $51.36 | 1.4M |
| 2023-01-17 | 49.94 | $51.27 | 1.4M |
| 2023-01-13 | 49.61 | $51.07 | 622834 |
| 2023-01-12 | 49.26 | $50.79 | 898033 |
| 2023-01-11 | 48.92 | $50.37 | 1.2M |
| 2023-01-10 | 48.60 | $48.66 | 461000 |
| 2023-01-09 | 48.60 | $48.82 | 1.6M |
| 2023-01-06 | 48.57 | $49.18 | 1.4M |
| 2023-01-05 | 48.45 | $47.64 | 714316 |
| 2023-01-04 | 48.64 | $49.57 | 905035 |
| 2023-01-03 | 48.45 | $48.00 | 1.7M |
| 2022-12-30 | 48.57 | $48.26 | 872300 |
| 2022-12-29 | 48.65 | $48.69 | 471204 |
| 2022-12-28 | 48.65 | $47.66 | 479727 |
| 2022-12-27 | 48.87 | $48.54 | 354248 |
| 2022-12-23 | 48.94 | $48.67 | 396037 |
| 2022-12-22 | 49.00 | $48.07 | 957047 |
| 2022-12-21 | 49.19 | $48.56 | 785417 |
| 2022-12-20 | 49.31 | $47.71 | 811406 |
| 2022-12-19 | 49.62 | $48.17 | 836137 |
| 2022-12-16 | 49.88 | $48.44 | 2.5M |
| 2022-12-15 | 50.13 | $49.12 | 1.0M |
| 2022-12-14 | 50.27 | $50.36 | 776018 |
| 2022-12-13 | 50.17 | $50.55 | 874407 |
| 2022-12-12 | 50.01 | $49.80 | 650700 |
| 2022-12-09 | 49.97 | $48.88 | 661300 |
| 2022-12-08 | 50.12 | $49.27 | 2.2M |
| 2022-12-07 | 50.21 | $49.70 | 961100 |
| 2022-12-06 | 50.22 | $49.49 | 777301 |
| 2022-12-05 | 50.26 | $49.90 | 982900 |
| 2022-12-02 | 50.22 | $50.68 | 434845 |
| 2022-12-01 | 50.00 | $50.63 | 778111 |
| 2022-11-30 | 49.76 | $50.55 | 670623 |
| 2022-11-29 | 49.48 | $49.33 | 670503 |
| 2022-11-28 | 49.42 | $48.64 | 1.4M |
| 2022-11-25 | 49.48 | $50.26 | 338819 |
| 2022-11-23 | 49.21 | $49.70 | 679316 |
| 2022-11-22 | 49.00 | $49.81 | 796728 |
| 2022-11-21 | 48.74 | $49.33 | 467237 |
| 2022-11-18 | 48.52 | $49.09 | 969768 |
| 2022-11-17 | 48.33 | $48.21 | 743137 |
| 2022-11-16 | 48.28 | $48.49 | 831600 |
| 2022-11-15 | 48.16 | $48.63 | 936822 |
| 2022-11-14 | 47.99 | $48.75 | 515320 |
| 2022-11-11 | 47.76 | $49.78 | 984000 |
| 2022-11-10 | 47.27 | $50.54 | 889500 |
| 2022-11-09 | 46.55 | $47.00 | 720224 |
| 2022-11-08 | 46.46 | $47.28 | 663744 |
| 2022-11-07 | 46.29 | $47.08 | 978902 |
| 2022-11-04 | 46.14 | $46.70 | 872307 |
| 2022-11-03 | 46.04 | $46.24 | 2.0M |
| 2022-11-02 | 46.03 | $46.60 | 1.1M |
| 2022-11-01 | 45.94 | $47.30 | 678124 |
| 2022-10-31 | 45.69 | $47.63 | 1.3M |
| 2022-10-28 | 45.33 | $47.76 | 781300 |
| 2022-10-27 | 44.90 | $47.13 | 627300 |
| 2022-10-26 | 44.53 | $46.83 | 981500 |
| 2022-10-25 | 44.17 | $46.81 | 1.5M |
| 2022-10-24 | 43.76 | $44.53 | 2.0M |
| 2022-10-21 | 43.78 | $44.46 | 1.3M |
| 2022-10-20 | 43.83 | $44.40 | 1.7M |
| 2022-10-19 | 43.91 | $44.10 | 1.6M |
| 2022-10-18 | 44.07 | $45.45 | 1.3M |
| 2022-10-17 | 43.98 | $45.68 | 1.6M |
| 2022-10-14 | 43.85 | $43.87 | 1.6M |
| 2022-10-13 | 44.08 | $44.82 | 1.8M |
| 2022-10-12 | 44.17 | $44.10 | 2.1M |
| 2022-10-11 | 44.43 | $44.33 | 2.1M |
| 2022-10-10 | 44.70 | $43.82 | 998605 |
| 2022-10-07 | 45.13 | $44.45 | 3.3M |
| 2022-10-06 | 45.50 | $45.18 | 967833 |
| 2022-10-05 | 45.80 | $46.07 | 1.5M |
| 2022-10-04 | 45.97 | $46.96 | 1.8M |
| 2022-10-03 | 45.99 | $46.01 | 1.5M |
| 2022-09-30 | 46.22 | $44.81 | 1.4M |
| 2022-09-29 | 46.76 | $44.14 | 1.7M |
| 2022-09-28 | 47.54 | $45.87 | 2.2M |
| 2022-09-27 | 48.08 | $45.04 | 1.3M |
| 2022-09-26 | 48.90 | $46.30 | 2.8M |
| 2022-09-23 | 49.59 | $47.89 | 3.5M |
| 2022-09-22 | 50.06 | $48.33 | 1.0M |
| 2022-09-21 | 50.52 | $48.64 | 1.2M |
| 2022-09-20 | 50.99 | $49.39 | 1.2M |
| 2022-09-19 | 51.38 | $50.07 | 821300 |
| 2022-09-16 | 51.69 | $50.40 | 3.2M |
| 2022-09-15 | 51.98 | $50.95 | 1.5M |
| 2022-09-14 | 52.21 | $51.48 | 923941 |
| 2022-09-13 | 52.36 | $52.12 | 863500 |
| 2022-09-12 | 52.40 | $53.51 | 489528 |
| 2022-09-09 | 52.15 | $53.03 | 1.7M |
| 2022-09-08 | 51.97 | $52.58 | 1.2M |
| 2022-09-07 | 51.85 | $52.22 | 792340 |
| 2022-09-06 | 51.78 | $51.01 | 872201 |
| 2022-09-02 | 51.96 | $49.90 | 590000 |
| 2022-09-01 | 52.41 | $50.67 | 1.1M |
| 2022-08-31 | 52.76 | $50.68 | 590442 |
| 2022-08-30 | 53.17 | $50.73 | 867800 |
| 2022-08-29 | 53.63 | $51.61 | 410424 |
| 2022-08-26 | 53.97 | $51.88 | 364800 |
| 2022-08-25 | 54.30 | $53.03 | 371600 |
| 2022-08-24 | 54.44 | $52.43 | 538900 |
| 2022-08-23 | 54.73 | $52.19 | 507100 |
| 2022-08-22 | 55.10 | $53.27 | 1.5M |
| 2022-08-19 | 55.29 | $54.65 | 936621 |
| 2022-08-18 | 55.21 | $55.14 | 480000 |
| 2022-08-17 | 55.01 | $55.59 | 567344 |
| 2022-08-16 | 54.67 | $55.60 | 766919 |
| 2022-08-15 | 54.26 | $55.62 | 857100 |
| 2022-08-12 | 53.77 | $55.28 | 808900 |
| 2022-08-11 | 53.26 | $54.09 | 657538 |
| 2022-08-10 | 52.92 | $54.20 | 829836 |
| 2022-08-09 | 52.49 | $53.72 | 1.8M |
| 2022-08-08 | 52.08 | $53.26 | 625705 |
| 2022-08-05 | 51.70 | $53.01 | 762800 |
| 2022-08-04 | 51.30 | $52.56 | 665422 |
| 2022-08-03 | 50.93 | $52.55 | 1.3M |
| 2022-08-02 | 50.49 | $51.89 | 755900 |
| 2022-08-01 | 50.12 | $51.92 | 785218 |
| 2022-07-29 | 49.69 | $51.95 | 735000 |
| 2022-07-28 | 49.17 | $51.40 | 984000 |
| 2022-07-27 | 48.69 | $50.12 | 947400 |
| 2022-07-26 | 48.40 | $50.34 | 1.4M |
| 2022-07-25 | 48.01 | $49.95 | 1.2M |
| 2022-07-22 | 47.65 | $49.47 | 1.5M |
| 2022-07-21 | 47.34 | $48.95 | 2.2M |
| 2022-07-20 | 47.09 | $48.29 | 1.2M |
| 2022-07-19 | 46.95 | $48.27 | 932817 |
| 2022-07-18 | 46.79 | $46.89 | 1.0M |
| 2022-07-15 | 46.90 | $47.05 | 623800 |
| 2022-07-14 | 47.00 | $46.52 | 667400 |
| 2022-07-13 | 47.24 | $47.60 | 1.3M |
| 2022-07-12 | 47.30 | $47.95 | 743500 |
| 2022-07-11 | 47.30 | $48.03 | 693327 |
| 2022-07-08 | 47.29 | $48.26 | 663700 |
| 2022-07-07 | 47.24 | $48.43 | 618513 |
| 2022-07-06 | 47.15 | $48.65 | 982917 |
| 2022-07-05 | 47.01 | $48.30 | 1.1M |
| 2022-07-01 | 46.94 | $48.49 | 1.1M |
| 2022-06-30 | 46.82 | $47.48 | 1.0M |
| 2022-06-29 | 46.90 | $47.72 | 432300 |
| 2022-06-28 | 46.96 | $48.15 | 773800 |
| 2022-06-27 | 46.95 | $48.75 | 1.1M |
| 2022-06-24 | 46.82 | $49.07 | 1.5M |
| 2022-06-23 | 46.62 | $47.46 | 1.0M |
| 2022-06-22 | 46.74 | $46.53 | 978738 |
| 2022-06-21 | 47.09 | $46.44 | 1.8M |
| 2022-06-17 | 47.53 | $46.13 | 2.2M |
| 2022-06-16 | 48.13 | $46.67 | 931535 |
| 2022-06-15 | 48.72 | $47.70 | 1.2M |
| 2022-06-14 | 49.20 | $46.90 | 932632 |
| 2022-06-13 | 49.94 | $47.28 | 788143 |
| 2022-06-10 | 50.72 | $49.59 | 658600 |
| 2022-06-09 | 51.16 | $50.59 | 509000 |
| 2022-06-08 | 51.47 | $51.36 | 569908 |
| 2022-06-07 | 51.68 | $52.90 | 712100 |
| 2022-06-06 | 51.60 | $52.10 | 752100 |
| 2022-06-03 | 51.69 | $52.80 | 490300 |
| 2022-06-02 | 51.65 | $53.82 | 523800 |
| 2022-06-01 | 51.41 | $52.83 | 640400 |
| 2022-05-31 | 51.34 | $53.15 | 924228 |
| 2022-05-27 | 51.21 | $53.69 | 540000 |
| 2022-05-26 | 50.96 | $52.34 | 551630 |
| 2022-05-25 | 50.97 | $51.96 | 1.1M |
| 2022-05-24 | 51.08 | $51.85 | 1.0M |
| 2022-05-23 | 51.24 | $51.84 | 747500 |
| 2022-05-20 | 51.45 | $51.85 | 1.0M |
| 2022-05-19 | 51.71 | $51.30 | 1.3M |
| 2022-05-18 | 52.13 | $51.06 | 1.2M |
| 2022-05-17 | 52.70 | $53.29 | 877326 |
| 2022-05-16 | 52.90 | $53.28 | 1.0M |
| 2022-05-13 | 53.16 | $53.36 | 1.1M |
| 2022-05-12 | 53.46 | $51.98 | 1.4M |
| 2022-05-11 | 54.11 | $52.04 | 1.7M |
| 2022-05-10 | 54.87 | $51.23 | 2.3M |
| 2022-05-09 | 55.94 | $50.59 | 934200 |
| 2022-05-06 | 57.32 | $52.50 | 1.4M |
| 2022-05-05 | 58.54 | $53.63 | 1.6M |
| 2022-05-04 | 59.72 | $55.76 | 874200 |
| 2022-05-03 | 60.65 | $55.99 | 1.3M |
| 2022-05-02 | 61.68 | $56.17 | 2.0M |
| 2022-04-29 | 62.84 | $58.00 | 2.0M |
| 2022-04-28 | 63.80 | $63.65 | 642500 |
| 2022-04-27 | 63.72 | $63.20 | 945725 |
| 2022-04-26 | 63.71 | $62.53 | 741300 |
| 2022-04-25 | 63.83 | $63.72 | 807713 |
| 2022-04-22 | 63.72 | $63.88 | 736800 |
| 2022-04-21 | 63.55 | $64.02 | 1.1M |
| 2022-04-20 | 63.31 | $65.32 | 906200 |
| 2022-04-19 | 62.76 | $63.58 | 618600 |
| 2022-04-18 | 62.47 | $61.59 | 410639 |
| 2022-04-14 | 62.56 | $61.58 | 998437 |
| 2022-04-13 | 62.66 | $62.26 | 530000 |
| 2022-04-12 | 62.62 | $61.69 | 530200 |
| 2022-04-11 | 62.69 | $61.67 | 622945 |
| 2022-04-08 | 62.77 | $62.81 | 433800 |
| 2022-04-07 | 62.62 | $63.23 | 786831 |
| 2022-04-06 | 62.34 | $63.17 | 793100 |
| 2022-04-05 | 62.03 | $62.39 | 555327 |
| 2022-04-04 | 61.83 | $62.39 | 561921 |
| 2022-04-01 | 61.58 | $63.44 | 541600 |
| 2022-03-31 | 61.07 | $61.91 | 916900 |
| 2022-03-30 | 60.80 | $62.62 | 548700 |
| 2022-03-29 | 60.32 | $63.07 | 918500 |
| 2022-03-28 | 59.68 | $61.00 | 504534 |
| 2022-03-25 | 59.36 | $60.21 | 798100 |
| 2022-03-24 | 59.15 | $59.58 | 496200 |
| 2022-03-23 | 59.05 | $59.30 | 414520 |
| 2022-03-22 | 58.99 | $59.92 | 735309 |
| 2022-03-21 | 58.78 | $60.10 | 768739 |
| 2022-03-18 | 58.51 | $60.29 | 1.5M |
| 2022-03-17 | 58.15 | $59.78 | 528628 |
| 2022-03-16 | 57.85 | $58.92 | 765946 |
| 2022-03-15 | 57.67 | $58.34 | 808804 |
| 2022-03-14 | 57.60 | $57.81 | 573008 |
| 2022-03-11 | 57.63 | $57.73 | 543500 |
| 2022-03-10 | 57.69 | $58.57 | 510640 |
| 2022-03-09 | 57.58 | $58.31 | 846000 |
| 2022-03-08 | 57.52 | $57.62 | 716906 |
| 2022-03-07 | 57.59 | $58.08 | 1.3M |
| 2022-03-04 | 57.58 | $59.17 | 742603 |
| 2022-03-03 | 57.35 | $58.77 | 722411 |
| 2022-03-02 | 57.17 | $58.00 | 1.0M |
| 2022-03-01 | 57.14 | $57.36 | 830018 |
| 2022-02-28 | 57.23 | $57.58 | 981500 |
| 2022-02-25 | 57.31 | $58.52 | 573900 |
| 2022-02-24 | 57.20 | $56.95 | 822130 |
| 2022-02-23 | 57.42 | $56.31 | 700208 |
| 2022-02-22 | 57.82 | $57.50 | 902217 |
| 2022-02-18 | 58.04 | $57.19 | 508543 |
| 2022-02-17 | 58.36 | $57.53 | 469842 |
| 2022-02-16 | 58.67 | $57.97 | 860203 |
| 2022-02-15 | 58.95 | $58.21 | 932007 |
| 2022-02-14 | 59.22 | $58.36 | 894100 |
| 2022-02-11 | 59.51 | $58.81 | 785800 |
| 2022-02-10 | 59.76 | $59.14 | 1.1M |
| 2022-02-09 | 59.99 | $60.77 | 541421 |
| 2022-02-08 | 59.91 | $59.50 | 1.1M |
| 2022-02-07 | 60.09 | $59.75 | 676400 |
| 2022-02-04 | 60.26 | $60.28 | 558600 |
| 2022-02-03 | 60.34 | $61.02 | 507000 |
| 2022-02-02 | 60.28 | $61.28 | 602640 |
| 2022-02-01 | 60.17 | $60.33 | 776225 |
| 2022-01-31 | 60.24 | $60.78 | 1.2M |
| 2022-01-28 | 60.24 | $60.63 | 983100 |
| 2022-01-27 | 60.27 | $59.00 | 1.6M |
| 2022-01-26 | 60.65 | $59.45 | 1.3M |
| 2022-01-25 | 61.01 | $59.81 | 1.8M |
| 2022-01-24 | 61.35 | $59.76 | 1.6M |
| 2022-01-21 | 61.77 | $60.33 | 1.4M |
| 2022-01-20 | 62.13 | $60.57 | 1.2M |
| 2022-01-19 | 62.50 | $61.43 | 1.6M |
| 2022-01-18 | 62.75 | $61.84 | 1.4M |
| 2022-01-14 | 62.96 | $62.41 | 1.8M |
| 2022-01-13 | 63.08 | $62.10 | 2.1M |
| 2022-01-12 | 63.29 | $62.13 | 1.2M |
| 2022-01-11 | 63.52 | $61.92 | 1.7M |
| 2022-01-10 | 63.84 | $61.68 | 1.1M |
| 2022-01-07 | 64.25 | $61.47 | 1.4M |
| 2022-01-06 | 64.77 | $62.36 | 815300 |
| 2022-01-05 | 65.17 | $62.69 | 962900 |
| 2022-01-04 | 65.57 | $63.68 | 1.4M |
| 2022-01-03 | 65.82 | $65.01 | 1.2M |
| 2021-12-31 | 65.82 | $66.20 | 1.1M |
| 2021-12-30 | 65.56 | $66.02 | 605406 |
| 2021-12-29 | 65.29 | $66.48 | 704818 |
| 2021-12-28 | 64.86 | $65.57 | 507600 |
| 2021-12-27 | 64.55 | $65.13 | 414700 |
| 2021-12-23 | 64.28 | $64.01 | 728300 |
| 2021-12-22 | 64.19 | $63.96 | 584200 |
| 2021-12-21 | 64.10 | $63.67 | 976400 |
| 2021-12-20 | 64.04 | $63.68 | 991200 |
| 2021-12-17 | 63.96 | $63.45 | 2.4M |
| 2021-12-16 | 63.90 | $64.21 | 1.4M |
| 2021-12-15 | 63.67 | $63.77 | 4.4M |
| 2021-12-14 | 63.49 | $63.11 | 1.0M |
| 2021-12-13 | 63.41 | $63.84 | 1.2M |
| 2021-12-10 | 63.16 | $63.41 | 888300 |
| 2021-12-09 | 62.95 | $62.78 | 1.3M |
| 2021-12-08 | 62.83 | $63.81 | 1.1M |
| 2021-12-07 | 62.46 | $63.08 | 2.6M |
| 2021-12-06 | 62.18 | $62.60 | 1.2M |
| 2021-12-03 | 61.96 | $62.41 | 855900 |
| 2021-12-02 | 61.72 | $62.06 | 804400 |
| 2021-12-01 | 61.52 | $60.94 | 1.1M |
| 2021-11-30 | 61.52 | $60.41 | 1.3M |
| 2021-11-29 | 61.62 | $61.05 | 703200 |
| 2021-11-26 | 61.59 | $60.08 | 312800 |
| 2021-11-24 | 61.75 | $61.50 | 838805 |
| 2021-11-23 | 61.64 | $61.22 | 912136 |
| 2021-11-22 | 61.55 | $60.91 | 832634 |
| 2021-11-19 | 61.51 | $61.20 | 602400 |
| 2021-11-18 | 61.40 | $61.24 | 665600 |
| 2021-11-17 | 61.24 | $61.21 | 531800 |
| 2021-11-16 | 61.06 | $60.95 | 644000 |
| 2021-11-15 | 60.89 | $61.02 | 616819 |
| 2021-11-12 | 60.68 | $60.51 | 725800 |
| 2021-11-11 | 60.52 | $60.54 | 723613 |
| 2021-11-10 | 60.33 | $60.64 | 421200 |
| 2021-11-09 | 60.07 | $60.30 | 486000 |
| 2021-11-08 | 59.84 | $60.18 | 693516 |
| 2021-11-05 | 59.58 | $59.75 | 669528 |
| 2021-11-04 | 59.36 | $59.73 | 644800 |
| 2021-11-03 | 59.11 | $59.70 | 613100 |
| 2021-11-02 | 58.81 | $59.34 | 567741 |
| 2021-11-01 | 58.53 | $59.12 | 818400 |
| 2021-10-29 | 58.24 | $58.23 | 935200 |
| 2021-10-28 | 58.08 | $59.03 | 1.0M |
| 2021-10-27 | 57.73 | $57.50 | 948225 |
| 2021-10-26 | 57.63 | $58.28 | 861902 |
| 2021-10-25 | 57.34 | $58.27 | 1.1M |
| 2021-10-22 | 57.01 | $58.30 | 386617 |
| 2021-10-21 | 56.61 | $58.00 | 878444 |
| 2021-10-20 | 56.20 | $58.53 | 518624 |
| 2021-10-19 | 55.61 | $57.04 | 480700 |
| 2021-10-18 | 55.23 | $57.08 | 466706 |
| 2021-10-15 | 54.78 | $56.64 | 897000 |
| 2021-10-14 | 54.35 | $56.49 | 520722 |
| 2021-10-13 | 53.88 | $55.75 | 500600 |
| 2021-10-12 | 53.49 | $54.91 | 974532 |
| 2021-10-11 | 53.22 | $53.72 | 327100 |
| 2021-10-08 | 53.16 | $53.68 | 372700 |
| 2021-10-07 | 53.10 | $54.15 | 1.2M |
| 2021-10-06 | 52.93 | $53.59 | 363729 |
| 2021-10-05 | 52.86 | $53.23 | 586900 |
| 2021-10-04 | 52.85 | $53.32 | 1.1M |
| 2021-10-01 | 52.83 | $53.08 | 506300 |
| 2021-09-30 | 52.85 | $52.08 | 869900 |
| 2021-09-29 | 53.10 | $52.81 | 573200 |
| 2021-09-28 | 53.24 | $52.56 | 683113 |
| 2021-09-27 | 53.45 | $52.61 | 734700 |
| 2021-09-24 | 53.70 | $53.15 | 471204 |
| 2021-09-23 | 53.87 | $53.60 | 880314 |
| 2021-09-22 | 53.98 | $53.83 | 832300 |
| 2021-09-21 | 54.05 | $53.39 | 618700 |
| 2021-09-20 | 54.24 | $53.36 | 818802 |
| 2021-09-17 | 54.46 | $53.37 | 2.4M |
| 2021-09-16 | 54.72 | $54.10 | 545700 |
| 2021-09-15 | 54.87 | $54.26 | 850629 |
| 2021-09-14 | 55.00 | $54.02 | 992314 |
| 2021-09-13 | 55.21 | $54.02 | 861919 |
| 2021-09-10 | 55.45 | $53.69 | 749400 |
| 2021-09-09 | 55.80 | $54.38 | 1.5M |
| 2021-09-08 | 56.06 | $55.65 | 2.6M |
| 2021-09-07 | 56.09 | $55.44 | 1.8M |
| 2021-09-03 | 56.17 | $56.69 | 1.8M |
| 2021-09-02 | 55.99 | $56.63 | 1.4M |
| 2021-09-01 | 55.79 | $56.57 | 3.3M |
| 2021-08-31 | 55.57 | $55.99 | 1.8M |
| 2021-08-30 | 55.44 | $56.61 | 1.6M |
| 2021-08-27 | 55.15 | $55.42 | 637439 |
| 2021-08-26 | 55.06 | $54.81 | 799202 |
| 2021-08-25 | 55.09 | $54.32 | 938646 |
| 2021-08-24 | 55.22 | $54.36 | 876700 |
| 2021-08-23 | 55.36 | $55.24 | 657000 |
| 2021-08-20 | 55.34 | $55.55 | 532600 |
| 2021-08-19 | 55.25 | $55.23 | 603400 |
| 2021-08-18 | 55.21 | $54.94 | 553249 |
| 2021-08-17 | 55.22 | $55.72 | 603548 |
| 2021-08-16 | 55.06 | $55.09 | 682620 |
| 2021-08-13 | 55.01 | $55.11 | 467300 |
| 2021-08-12 | 54.95 | $54.75 | 906212 |
| 2021-08-11 | 54.95 | $54.47 | 388400 |
| 2021-08-10 | 55.00 | $54.48 | 512416 |
| 2021-08-09 | 55.06 | $55.13 | 1.1M |
| 2021-08-06 | 54.99 | $55.15 | 487100 |
| 2021-08-05 | 54.90 | $54.95 | 938230 |
| 2021-08-04 | 54.84 | $54.57 | 488745 |
| 2021-08-03 | 54.85 | $54.99 | 804100 |
| 2021-08-02 | 54.76 | $54.65 | 599100 |
| 2021-07-30 | 54.73 | $54.78 | 762732 |
| 2021-07-29 | 54.66 | $54.72 | 554100 |
| 2021-07-28 | 54.59 | $54.65 | 570600 |
| 2021-07-27 | 54.52 | $54.86 | 834800 |
| 2021-07-26 | 54.40 | $54.55 | 1.4M |
| 2021-07-23 | 54.32 | $54.67 | 1.2M |
| 2021-07-22 | 54.20 | $53.78 | 1.5M |
| 2021-07-21 | 54.24 | $54.86 | 944110 |
| 2021-07-20 | 54.06 | $55.00 | 1.1M |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
67.17
2026-07-17
Close Price
$68.86
Vol: 1.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
40.45
Average
53.48
Maximum
67.17
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.17 | $68.86 | 1.4M |
| 2026-07-16 | 66.28 | $68.68 | 1.2M |
| 2026-07-15 | 65.23 | $65.89 | 1.9M |
| 2026-07-14 | 64.82 | $64.75 | 1.3M |
| 2026-07-13 | 64.66 | $65.10 | 1.1M |
| 2026-07-10 | 64.35 | $65.01 | 1.2M |
| 2026-07-09 | 63.99 | $64.89 | 1.0M |
| 2026-07-08 | 63.57 | $64.64 | 2.6M |
| 2026-07-07 | 63.14 | $64.43 | 1.3M |
| 2026-07-06 | 62.68 | $63.04 | 1.3M |
| 2026-07-02 | 62.55 | $62.40 | 2.6M |
| 2026-07-01 | 62.59 | $61.61 | 1.2M |
| 2026-06-30 | 62.89 | $61.31 | 1.3M |
| 2026-06-29 | 63.35 | $63.37 | 925607 |
| 2026-06-26 | 63.25 | $63.58 | 1.3M |
| 2026-06-25 | 63.06 | $63.14 | 1.7M |
| 2026-06-24 | 62.95 | $63.41 | 1.2M |
| 2026-06-23 | 62.74 | $63.63 | 819315 |
| 2026-06-22 | 62.40 | $63.12 | 945900 |
| 2026-06-18 | 62.14 | $61.80 | 1.6M |
| 2026-06-17 | 62.25 | $60.70 | 953100 |
| 2026-06-16 | 62.73 | $62.81 | 1.1M |
| 2026-06-15 | 62.63 | $63.37 | 2.1M |
| 2026-06-12 | 62.34 | $63.57 | 1.0M |
| 2026-06-11 | 61.91 | $62.79 | 688221 |
| 2026-06-10 | 61.64 | $62.41 | 730341 |
| 2026-06-09 | 61.43 | $62.92 | 934101 |
| 2026-06-08 | 61.02 | $60.89 | 692843 |
| 2026-06-05 | 61.17 | $61.58 | 986024 |
| 2026-06-04 | 61.13 | $61.68 | 1.7M |
| 2026-06-03 | 61.07 | $60.40 | 903400 |
| 2026-06-02 | 61.40 | $60.05 | 730300 |
| 2026-06-01 | 61.91 | $59.69 | 898600 |
| 2026-05-29 | 62.65 | $61.87 | 1.5M |
| 2026-05-28 | 62.86 | $62.56 | 999634 |
| 2026-05-27 | 62.89 | $63.06 | 1.2M |
| 2026-05-26 | 62.77 | $64.04 | 1.1M |
| 2026-05-22 | 62.30 | $63.28 | 970038 |
| 2026-05-21 | 61.97 | $62.44 | 682300 |
| 2026-05-20 | 61.83 | $62.27 | 749400 |
| 2026-05-19 | 61.71 | $61.64 | 919744 |
| 2026-05-18 | 61.77 | $61.52 | 581122 |
| 2026-05-15 | 61.87 | $60.83 | 804046 |
| 2026-05-14 | 62.22 | $61.33 | 657549 |
| 2026-05-13 | 62.48 | $61.86 | 745542 |
| 2026-05-12 | 62.62 | $62.39 | 735401 |
| 2026-05-11 | 62.62 | $62.38 | 579620 |
| 2026-05-08 | 62.61 | $62.75 | 714300 |
| 2026-05-07 | 62.48 | $62.42 | 885738 |
| 2026-05-06 | 62.42 | $62.52 | 963304 |
| 2026-05-05 | 62.30 | $61.73 | 758700 |
| 2026-05-04 | 62.40 | $61.06 | 961001 |
| 2026-05-01 | 62.72 | $62.14 | 1.6M |
| 2026-04-30 | 62.76 | $62.01 | 1.2M |
| 2026-04-29 | 62.84 | $61.38 | 980427 |
| 2026-04-28 | 63.12 | $62.48 | 950634 |
| 2026-04-27 | 63.10 | $62.07 | 891700 |
| 2026-04-24 | 63.19 | $61.37 | 1.2M |
| 2026-04-23 | 63.50 | $62.85 | 1.1M |
| 2026-04-22 | 63.38 | $63.35 | 1.3M |
| 2026-04-21 | 63.06 | $63.21 | 850500 |
| 2026-04-20 | 62.69 | $64.40 | 754000 |
| 2026-04-17 | 61.84 | $63.75 | 743009 |
| 2026-04-16 | 61.00 | $62.40 | 1.0M |
| 2026-04-15 | 60.40 | $61.33 | 547300 |
| 2026-04-14 | 59.99 | $61.10 | 878507 |
| 2026-04-13 | 59.56 | $60.43 | 730900 |
| 2026-04-10 | 59.25 | $60.68 | 590200 |
| 2026-04-09 | 58.79 | $60.47 | 537300 |
| 2026-04-08 | 58.30 | $60.22 | 1.2M |
| 2026-04-07 | 57.80 | $59.06 | 571409 |
| 2026-04-06 | 57.56 | $58.45 | 517700 |
| 2026-04-02 | 57.48 | $58.67 | 926020 |
| 2026-04-01 | 57.32 | $58.65 | 852919 |
| 2026-03-31 | 57.15 | $57.85 | 1.1M |
| 2026-03-30 | 57.23 | $57.26 | 727400 |
| 2026-03-27 | 57.52 | $57.18 | 887900 |
| 2026-03-26 | 57.92 | $58.17 | 1.2M |
| 2026-03-25 | 58.11 | $58.29 | 1.1M |
| 2026-03-24 | 58.32 | $57.77 | 959938 |
| 2026-03-23 | 58.76 | $58.06 | 1.4M |
| 2026-03-20 | 59.22 | $57.00 | 2.4M |
| 2026-03-19 | 60.12 | $58.83 | 1.2M |
| 2026-03-18 | 60.65 | $59.99 | 784472 |
| 2026-03-17 | 60.92 | $60.84 | 936900 |
| 2026-03-16 | 60.99 | $60.99 | 866500 |
| 2026-03-13 | 61.03 | $60.11 | 970040 |
| 2026-03-12 | 61.35 | $60.18 | 1.1M |
| 2026-03-11 | 61.71 | $61.05 | 1.1M |
| 2026-03-10 | 61.88 | $61.13 | 794000 |
| 2026-03-09 | 62.04 | $60.52 | 1.1M |
| 2026-03-06 | 62.43 | $59.85 | 835710 |
| 2026-03-05 | 63.09 | $61.40 | 937700 |
| 2026-03-04 | 63.39 | $62.45 | 816400 |
| 2026-03-03 | 63.41 | $62.67 | 1.0M |
| 2026-03-02 | 63.33 | $63.50 | 792045 |
| 2026-02-27 | 62.95 | $63.14 | 1.4M |
| 2026-02-26 | 62.58 | $63.48 | 1.3M |
| 2026-02-25 | 61.99 | $62.50 | 1.2M |
| 2026-02-24 | 61.57 | $62.21 | 1.1M |
| 2026-02-23 | 61.14 | $62.00 | 1.1M |
| 2026-02-20 | 60.65 | $62.08 | 1.3M |
| 2026-02-19 | 60.03 | $60.73 | 1.2M |
| 2026-02-18 | 59.69 | $60.40 | 1.4M |
| 2026-02-17 | 59.37 | $60.05 | 1.3M |
| 2026-02-13 | 59.08 | $58.92 | 1.3M |
| 2026-02-12 | 59.08 | $58.02 | 1.4M |
| 2026-02-11 | 59.37 | $59.38 | 653600 |
| 2026-02-10 | 59.28 | $60.14 | 1.2M |
| 2026-02-09 | 58.92 | $59.62 | 1.3M |
| 2026-02-06 | 58.65 | $59.79 | 1.6M |
| 2026-02-05 | 58.26 | $59.75 | 2.0M |
| 2026-02-04 | 57.80 | $58.44 | 1.7M |
| 2026-02-03 | 57.65 | $58.29 | 1.3M |
| 2026-02-02 | 57.52 | $57.51 | 1.1M |
| 2026-01-30 | 57.62 | $58.03 | 953600 |
| 2026-01-29 | 57.58 | $58.18 | 972950 |
| 2026-01-28 | 57.49 | $56.87 | 1.4M |
| 2026-01-27 | 57.79 | $57.43 | 880345 |
| 2026-01-26 | 57.99 | $57.08 | 774735 |
| 2026-01-23 | 58.35 | $57.42 | 905900 |
| 2026-01-22 | 58.67 | $57.20 | 1.5M |
| 2026-01-21 | 59.14 | $58.53 | 1.5M |
| 2026-01-20 | 59.28 | $58.84 | 1.1M |
| 2026-01-16 | 59.34 | $59.90 | 883100 |
| 2026-01-15 | 59.08 | $59.31 | 792627 |
| 2026-01-14 | 58.94 | $59.15 | 756412 |
| 2026-01-13 | 58.81 | $59.11 | 1.3M |
| 2026-01-12 | 58.66 | $58.87 | 821800 |
| 2026-01-09 | 58.55 | $59.21 | 678000 |
| 2026-01-08 | 58.30 | $58.89 | 660715 |
| 2026-01-07 | 58.10 | $58.33 | 1.4M |
| 2026-01-06 | 58.02 | $57.77 | 810342 |
| 2026-01-05 | 58.10 | $58.36 | 975032 |
| 2026-01-02 | 58.02 | $57.90 | 776226 |
| 2025-12-31 | 58.05 | $57.27 | 908690 |
| 2025-12-30 | 58.29 | $58.14 | 886227 |
| 2025-12-29 | 58.30 | $58.01 | 827100 |
| 2025-12-26 | 58.34 | $58.28 | 606003 |
| 2025-12-24 | 58.31 | $58.42 | 480219 |
| 2025-12-23 | 58.21 | $57.31 | 890100 |
| 2025-12-22 | 58.44 | $57.81 | 809917 |
| 2025-12-19 | 58.55 | $58.11 | 1.7M |
| 2025-12-18 | 58.58 | $58.39 | 518000 |
| 2025-12-17 | 58.52 | $58.60 | 887600 |
| 2025-12-16 | 58.36 | $58.02 | 788600 |
| 2025-12-15 | 58.35 | $58.33 | 910005 |
| 2025-12-12 | 58.21 | $58.19 | 1.0M |
| 2025-12-11 | 58.09 | $59.03 | 753900 |
| 2025-12-10 | 57.65 | $58.58 | 920345 |
| 2025-12-09 | 57.26 | $57.22 | 1.3M |
| 2025-12-08 | 57.20 | $57.39 | 1.1M |
| 2025-12-05 | 57.07 | $57.85 | 1.7M |
| 2025-12-04 | 56.75 | $56.77 | 1.6M |
| 2025-12-03 | 56.70 | $55.93 | 808105 |
| 2025-12-02 | 56.90 | $56.41 | 1.2M |
| 2025-12-01 | 56.99 | $57.02 | 667224 |
| 2025-11-28 | 56.89 | $57.24 | 387743 |
| 2025-11-26 | 56.69 | $57.52 | 804925 |
| 2025-11-25 | 56.35 | $57.01 | 943600 |
| 2025-11-24 | 56.10 | $56.56 | 916501 |
| 2025-11-21 | 55.92 | $56.32 | 748800 |
| 2025-11-20 | 55.78 | $55.28 | 928005 |
| 2025-11-19 | 55.93 | $54.99 | 1.1M |
| 2025-11-18 | 56.19 | $55.84 | 549300 |
| 2025-11-17 | 56.25 | $55.69 | 773423 |
| 2025-11-14 | 56.34 | $55.73 | 627800 |
| 2025-11-13 | 56.44 | $56.06 | 912600 |
| 2025-11-12 | 56.45 | $56.13 | 575201 |
| 2025-11-11 | 56.42 | $56.64 | 514100 |
| 2025-11-10 | 56.21 | $56.03 | 633500 |
| 2025-11-07 | 56.13 | $56.28 | 900100 |
| 2025-11-06 | 55.95 | $55.13 | 832800 |
| 2025-11-05 | 56.08 | $55.32 | 934907 |
| 2025-11-04 | 56.16 | $55.04 | 725902 |
| 2025-11-03 | 56.33 | $55.26 | 1.0M |
| 2025-10-31 | 56.45 | $55.28 | 1.0M |
| 2025-10-30 | 56.57 | $55.83 | 953045 |
| 2025-10-29 | 56.52 | $55.67 | 1.4M |
| 2025-10-28 | 56.49 | $56.15 | 1.1M |
| 2025-10-27 | 56.27 | $56.57 | 1.1M |
| 2025-10-24 | 55.85 | $56.10 | 1.0M |
| 2025-10-23 | 55.46 | $55.72 | 1.1M |
| 2025-10-22 | 55.09 | $55.65 | 1.1M |
| 2025-10-21 | 54.64 | $55.51 | 990129 |
| 2025-10-20 | 54.11 | $56.05 | 1.4M |
| 2025-10-17 | 53.29 | $55.11 | 1.7M |
| 2025-10-16 | 52.57 | $54.42 | 2.0M |
| 2025-10-15 | 51.91 | $53.67 | 2.0M |
| 2025-10-14 | 51.34 | $51.93 | 1.5M |
| 2025-10-13 | 51.19 | $51.48 | 1.2M |
| 2025-10-10 | 51.16 | $50.26 | 684300 |
| 2025-10-09 | 51.51 | $51.29 | 691333 |
| 2025-10-08 | 51.61 | $51.69 | 777700 |
| 2025-10-07 | 51.61 | $51.66 | 675200 |
| 2025-10-06 | 51.61 | $51.57 | 982249 |
| 2025-10-03 | 51.64 | $51.70 | 928800 |
| 2025-10-02 | 51.64 | $51.50 | 776523 |
| 2025-10-01 | 51.70 | $52.07 | 1.2M |
| 2025-09-30 | 51.60 | $51.47 | 1.7M |
| 2025-09-29 | 51.65 | $51.53 | 739927 |
| 2025-09-26 | 51.70 | $51.37 | 760900 |
| 2025-09-25 | 51.81 | $51.19 | 742746 |
| 2025-09-24 | 52.00 | $51.13 | 1.0M |
| 2025-09-23 | 52.24 | $51.85 | 556400 |
| 2025-09-22 | 52.31 | $52.00 | 620417 |
| 2025-09-19 | 52.33 | $51.71 | 1.3M |
| 2025-09-18 | 52.44 | $52.34 | 828300 |
| 2025-09-17 | 52.36 | $51.72 | 786786 |
| 2025-09-16 | 52.45 | $52.03 | 792708 |
| 2025-09-15 | 52.46 | $51.90 | 550200 |
| 2025-09-12 | 52.49 | $52.19 | 759300 |
| 2025-09-11 | 52.43 | $52.64 | 690226 |
| 2025-09-10 | 52.20 | $51.09 | 1.1M |
| 2025-09-09 | 52.40 | $51.25 | 909600 |
| 2025-09-08 | 52.57 | $52.14 | 1.0M |
| 2025-09-05 | 52.49 | $52.25 | 1.1M |
| 2025-09-04 | 52.34 | $52.03 | 1.6M |
| 2025-09-03 | 52.20 | $51.86 | 670900 |
| 2025-09-02 | 52.07 | $51.27 | 750249 |
| 2025-08-29 | 52.09 | $52.60 | 1.1M |
| 2025-08-28 | 51.67 | $52.25 | 677600 |
| 2025-08-27 | 51.25 | $52.44 | 2.2M |
| 2025-08-26 | 50.67 | $51.16 | 656440 |
| 2025-08-25 | 50.35 | $51.28 | 596209 |
| 2025-08-22 | 49.92 | $51.57 | 909544 |
| 2025-08-21 | 49.30 | $49.55 | 561009 |
| 2025-08-20 | 49.17 | $50.01 | 873649 |
| 2025-08-19 | 48.87 | $50.59 | 858900 |
| 2025-08-18 | 48.33 | $48.50 | 660853 |
| 2025-08-15 | 48.33 | $48.90 | 681000 |
| 2025-08-14 | 48.21 | $48.52 | 481300 |
| 2025-08-13 | 48.19 | $49.02 | 772800 |
| 2025-08-12 | 48.01 | $48.28 | 484600 |
| 2025-08-11 | 48.03 | $47.58 | 914900 |
| 2025-08-08 | 48.29 | $48.05 | 606100 |
| 2025-08-07 | 48.47 | $48.36 | 563200 |
| 2025-08-06 | 48.58 | $48.16 | 555400 |
| 2025-08-05 | 48.80 | $48.75 | 985722 |
| 2025-08-04 | 48.88 | $48.16 | 740600 |
| 2025-08-01 | 49.16 | $47.88 | 810800 |
| 2025-07-31 | 49.60 | $48.72 | 672620 |
| 2025-07-30 | 49.86 | $49.27 | 906400 |
| 2025-07-29 | 50.01 | $50.07 | 925321 |
| 2025-07-28 | 49.93 | $48.80 | 999800 |
| 2025-07-25 | 50.23 | $49.83 | 929207 |
| 2025-07-24 | 50.26 | $50.13 | 1.0M |
| 2025-07-23 | 50.20 | $51.04 | 1.2M |
| 2025-07-22 | 49.84 | $50.51 | 1.7M |
| 2025-07-21 | 49.55 | $49.87 | 1.4M |
| 2025-07-18 | 49.41 | $49.99 | 2.1M |
| 2025-07-17 | 49.19 | $49.37 | 3.7M |
| 2025-07-16 | 49.12 | $49.31 | 2.2M |
| 2025-07-15 | 49.05 | $49.05 | 1.5M |
| 2025-07-14 | 49.05 | $49.74 | 1.8M |
| 2025-07-11 | 48.84 | $49.43 | 1.2M |
| 2025-07-10 | 48.68 | $49.09 | 1.3M |
| 2025-07-09 | 48.59 | $48.26 | 1.1M |
| 2025-07-08 | 48.75 | $48.53 | 1.2M |
| 2025-07-07 | 48.86 | $48.68 | 1.5M |
| 2025-07-03 | 48.96 | $49.17 | 593038 |
| 2025-07-02 | 48.92 | $49.40 | 2.4M |
| 2025-07-01 | 48.80 | $48.37 | 2.7M |
| 2025-06-30 | 48.99 | $48.13 | 3.0M |
| 2025-06-27 | 49.30 | $48.95 | 2.9M |
| 2025-06-26 | 49.41 | $49.06 | 1.2M |
| 2025-06-25 | 49.51 | $48.63 | 1.5M |
| 2025-06-24 | 49.77 | $50.51 | 1.1M |
| 2025-06-23 | 49.50 | $50.11 | 1.1M |
| 2025-06-20 | 49.28 | $49.14 | 1.4M |
| 2025-06-18 | 49.32 | $49.13 | 789600 |
| 2025-06-17 | 49.38 | $48.76 | 832700 |
| 2025-06-16 | 49.57 | $49.03 | 861100 |
| 2025-06-13 | 49.71 | $49.42 | 1.3M |
| 2025-06-12 | 49.75 | $49.68 | 921900 |
| 2025-06-11 | 49.72 | $49.61 | 1.1M |
| 2025-06-10 | 49.70 | $49.86 | 1.4M |
| 2025-06-09 | 49.60 | $49.85 | 1.1M |
| 2025-06-06 | 49.47 | $49.55 | 1.3M |
| 2025-06-05 | 49.41 | $49.04 | 828700 |
| 2025-06-04 | 49.49 | $48.71 | 1.6M |
| 2025-06-03 | 49.69 | $49.36 | 873500 |
| 2025-06-02 | 49.73 | $49.49 | 887200 |
| 2025-05-30 | 49.73 | $49.43 | 1.5M |
| 2025-05-29 | 49.75 | $49.73 | 1.1M |
| 2025-05-28 | 49.67 | $49.03 | 1.5M |
| 2025-05-27 | 49.79 | $49.03 | 1.3M |
| 2025-05-23 | 49.94 | $48.16 | 897100 |
| 2025-05-22 | 50.38 | $48.48 | 1.0M |
| 2025-05-21 | 50.81 | $48.71 | 750400 |
| 2025-05-20 | 51.24 | $50.34 | 713700 |
| 2025-05-19 | 51.24 | $50.94 | 872000 |
| 2025-05-16 | 51.04 | $51.12 | 1.2M |
| 2025-05-15 | 50.71 | $50.90 | 739400 |
| 2025-05-14 | 50.37 | $50.40 | 1.1M |
| 2025-05-13 | 50.10 | $50.89 | 1.1M |
| 2025-05-12 | 49.60 | $51.31 | 1.7M |
| 2025-05-09 | 48.85 | $49.53 | 978400 |
| 2025-05-08 | 48.50 | $49.41 | 1.1M |
| 2025-05-07 | 48.11 | $48.68 | 1.4M |
| 2025-05-06 | 47.87 | $48.57 | 1.3M |
| 2025-05-05 | 47.61 | $48.86 | 1.3M |
| 2025-05-02 | 47.21 | $49.02 | 986500 |
| 2025-05-01 | 46.68 | $48.10 | 1.2M |
| 2025-04-30 | 46.34 | $47.58 | 1.2M |
| 2025-04-29 | 46.12 | $47.58 | 778200 |
| 2025-04-28 | 45.86 | $47.75 | 1.0M |
| 2025-04-25 | 45.52 | $47.31 | 801400 |
| 2025-04-24 | 45.27 | $47.63 | 1.4M |
| 2025-04-23 | 44.90 | $47.10 | 1.8M |
| 2025-04-22 | 44.65 | $46.35 | 1.4M |
| 2025-04-21 | 44.62 | $45.46 | 2.3M |
| 2025-04-17 | 44.91 | $47.55 | 2.9M |
| 2025-04-16 | 44.65 | $46.85 | 2.1M |
| 2025-04-15 | 44.61 | $46.60 | 2.0M |
| 2025-04-14 | 44.68 | $46.47 | 1.5M |
| 2025-04-11 | 44.87 | $45.64 | 1.8M |
| 2025-04-10 | 45.42 | $44.72 | 2.5M |
| 2025-04-09 | 46.43 | $46.33 | 2.7M |
| 2025-04-08 | 47.20 | $43.07 | 2.1M |
| 2025-04-07 | 49.22 | $45.28 | 3.1M |
| 2025-04-04 | 51.03 | $47.68 | 2.1M |
| 2025-04-03 | 52.49 | $50.03 | 2.6M |
| 2025-04-02 | 53.55 | $54.05 | 1.0M |
| 2025-04-01 | 53.57 | $53.91 | 945800 |
| 2025-03-31 | 53.67 | $53.96 | 1.2M |
| 2025-03-28 | 53.78 | $53.65 | 839500 |
| 2025-03-27 | 54.02 | $54.25 | 736300 |
| 2025-03-26 | 54.14 | $54.41 | 719900 |
| 2025-03-25 | 54.24 | $54.10 | 1.3M |
| 2025-03-24 | 54.48 | $54.27 | 978200 |
| 2025-03-21 | 54.72 | $53.51 | 1.6M |
| 2025-03-20 | 55.26 | $54.97 | 994200 |
| 2025-03-19 | 55.46 | $55.15 | 1.2M |
| 2025-03-18 | 55.65 | $55.16 | 1.3M |
| 2025-03-17 | 55.89 | $55.58 | 912400 |
| 2025-03-14 | 56.04 | $55.08 | 1.2M |
| 2025-03-13 | 56.38 | $54.30 | 913400 |
| 2025-03-12 | 57.04 | $56.09 | 1.2M |
| 2025-03-11 | 57.26 | $56.10 | 1.6M |
| 2025-03-10 | 57.52 | $55.84 | 1.5M |
| 2025-03-07 | 57.91 | $57.50 | 1.2M |
| 2025-03-06 | 57.84 | $57.64 | 2.3M |
| 2025-03-05 | 57.69 | $57.99 | 2.6M |
| 2025-03-04 | 57.38 | $56.64 | 1.1M |
| 2025-03-03 | 57.40 | $57.02 | 831900 |
| 2025-02-28 | 57.30 | $57.08 | 1.9M |
| 2025-02-27 | 57.13 | $56.98 | 1.2M |
| 2025-02-26 | 56.94 | $56.82 | 763503 |
| 2025-02-25 | 56.74 | $56.66 | 1.3M |
| 2025-02-24 | 56.53 | $56.15 | 517034 |
| 2025-02-21 | 56.41 | $55.71 | 1.5M |
| 2025-02-20 | 56.39 | $55.77 | 503400 |
| 2025-02-19 | 56.32 | $55.62 | 502011 |
| 2025-02-18 | 56.27 | $55.74 | 512600 |
| 2025-02-14 | 56.14 | $55.61 | 504300 |
| 2025-02-13 | 56.00 | $55.85 | 906826 |
| 2025-02-12 | 55.74 | $55.27 | 902900 |
| 2025-02-11 | 55.58 | $56.02 | 1.4M |
| 2025-02-10 | 55.12 | $55.00 | 1.8M |
| 2025-02-07 | 54.87 | $54.90 | 1.3M |
| 2025-02-06 | 54.57 | $55.15 | 6.2M |
| 2025-02-05 | 54.11 | $53.80 | 1.4M |
| 2025-02-04 | 53.95 | $53.75 | 1.7M |
| 2025-02-03 | 53.77 | $53.15 | 1.4M |
| 2025-01-31 | 53.71 | $53.39 | 779536 |
| 2025-01-30 | 53.55 | $53.55 | 705500 |
| 2025-01-29 | 53.29 | $52.82 | 475240 |
| 2025-01-28 | 53.19 | $53.52 | 973000 |
| 2025-01-27 | 52.83 | $53.75 | 1.2M |
| 2025-01-24 | 52.30 | $53.37 | 1.2M |
| 2025-01-23 | 51.77 | $53.03 | 1.4M |
| 2025-01-22 | 51.22 | $52.37 | 1.0M |
| 2025-01-21 | 50.75 | $53.20 | 907300 |
| 2025-01-17 | 49.92 | $50.78 | 732200 |
| 2025-01-16 | 49.69 | $51.41 | 973819 |
| 2025-01-15 | 49.20 | $50.11 | 781424 |
| 2025-01-14 | 49.04 | $49.95 | 647400 |
| 2025-01-13 | 48.90 | $49.16 | 628429 |
| 2025-01-10 | 48.99 | $48.46 | 522115 |
| 2025-01-08 | 49.34 | $49.36 | 601537 |
| 2025-01-07 | 49.50 | $49.52 | 524600 |
| 2025-01-06 | 49.66 | $49.82 | 775700 |
| 2025-01-03 | 49.77 | $50.22 | 598543 |
| 2025-01-02 | 49.78 | $49.48 | 729000 |
| 2024-12-31 | 50.05 | $50.13 | 979700 |
| 2024-12-30 | 50.19 | $50.08 | 2.1M |
| 2024-12-27 | 50.39 | $50.37 | 873809 |
| 2024-12-26 | 50.54 | $51.04 | 603417 |
| 2024-12-24 | 50.54 | $50.82 | 325403 |
| 2024-12-23 | 50.61 | $50.52 | 787400 |
| 2024-12-20 | 50.81 | $50.73 | 2.8M |
| 2024-12-19 | 51.00 | $49.60 | 2.0M |
| 2024-12-18 | 51.59 | $50.06 | 1.0M |
| 2024-12-17 | 52.18 | $52.01 | 863400 |
| 2024-12-16 | 52.29 | $52.45 | 1.0M |
| 2024-12-13 | 52.28 | $52.80 | 770735 |
| 2024-12-12 | 52.17 | $52.10 | 526119 |
| 2024-12-11 | 52.27 | $52.05 | 688500 |
| 2024-12-10 | 52.40 | $52.28 | 1.1M |
| 2024-12-09 | 52.50 | $52.78 | 954727 |
| 2024-12-06 | 52.46 | $51.56 | 574400 |
| 2024-12-05 | 52.81 | $52.03 | 1.3M |
| 2024-12-04 | 53.08 | $52.42 | 599200 |
| 2024-12-03 | 53.30 | $52.76 | 701600 |
| 2024-12-02 | 53.46 | $52.98 | 788500 |
| 2024-11-29 | 53.58 | $53.45 | 708315 |
| 2024-11-27 | 53.57 | $54.08 | 1.3M |
| 2024-11-26 | 53.37 | $53.85 | 593341 |
| 2024-11-25 | 53.19 | $54.47 | 875100 |
| 2024-11-22 | 52.78 | $53.75 | 806318 |
| 2024-11-21 | 52.52 | $52.69 | 592100 |
| 2024-11-20 | 52.54 | $52.77 | 1.1M |
| 2024-11-19 | 52.54 | $52.99 | 773400 |
| 2024-11-18 | 52.48 | $52.65 | 621900 |
| 2024-11-15 | 52.53 | $52.44 | 609103 |
| 2024-11-14 | 52.66 | $52.44 | 691500 |
| 2024-11-13 | 52.83 | $53.63 | 666610 |
| 2024-11-12 | 52.67 | $52.85 | 1.0M |
| 2024-11-11 | 52.72 | $53.41 | 994204 |
| 2024-11-08 | 52.62 | $53.55 | 990642 |
| 2024-11-07 | 52.47 | $52.75 | 1.2M |
| 2024-11-06 | 52.55 | $52.84 | 1.6M |
| 2024-11-05 | 52.63 | $53.05 | 582300 |
| 2024-11-04 | 52.68 | $52.59 | 671103 |
| 2024-11-01 | 52.89 | $52.72 | 695617 |
| 2024-10-31 | 53.13 | $52.49 | 1.0M |
| 2024-10-30 | 53.49 | $53.40 | 710200 |
| 2024-10-29 | 53.67 | $52.84 | 645900 |
| 2024-10-28 | 54.06 | $53.57 | 908700 |
| 2024-10-25 | 54.32 | $53.61 | 1.2M |
| 2024-10-24 | 54.62 | $54.55 | 1.4M |
| 2024-10-23 | 54.70 | $55.22 | 1.5M |
| 2024-10-22 | 54.58 | $55.00 | 1.7M |
| 2024-10-21 | 54.52 | $54.55 | 2.0M |
| 2024-10-18 | 54.59 | $55.25 | 1.2M |
| 2024-10-17 | 54.46 | $54.69 | 2.3M |
| 2024-10-16 | 54.48 | $55.90 | 3.5M |
| 2024-10-15 | 54.13 | $55.16 | 1.4M |
| 2024-10-14 | 53.95 | $54.49 | 673200 |
| 2024-10-11 | 53.95 | $54.56 | 924225 |
| 2024-10-10 | 53.94 | $53.76 | 1.2M |
| 2024-10-09 | 54.19 | $54.18 | 2.0M |
| 2024-10-08 | 54.37 | $53.99 | 907828 |
| 2024-10-07 | 54.67 | $54.18 | 2.3M |
| 2024-10-04 | 54.97 | $54.77 | 1.1M |
| 2024-10-03 | 55.17 | $54.79 | 936821 |
| 2024-10-02 | 55.40 | $54.93 | 668300 |
| 2024-10-01 | 55.64 | $55.12 | 712610 |
| 2024-09-30 | 55.88 | $55.98 | 1.8M |
| 2024-09-27 | 55.90 | $56.04 | 1.4M |
| 2024-09-26 | 55.91 | $55.48 | 2.9M |
| 2024-09-25 | 56.09 | $55.96 | 1.2M |
| 2024-09-24 | 56.16 | $56.32 | 2.8M |
| 2024-09-23 | 56.13 | $55.80 | 2.4M |
| 2024-09-20 | 56.26 | $55.51 | 1.6M |
| 2024-09-19 | 56.50 | $56.67 | 1.5M |
| 2024-09-18 | 56.42 | $56.10 | 1.3M |
| 2024-09-17 | 56.50 | $56.38 | 704694 |
| 2024-09-16 | 56.50 | $56.67 | 1.6M |
| 2024-09-13 | 56.40 | $56.34 | 659700 |
| 2024-09-12 | 56.37 | $55.60 | 1.4M |
| 2024-09-11 | 56.57 | $55.50 | 1.0M |
| 2024-09-10 | 56.82 | $56.50 | 1.5M |
| 2024-09-09 | 56.81 | $56.44 | 1.3M |
| 2024-09-06 | 56.80 | $55.91 | 1.1M |
| 2024-09-05 | 56.94 | $56.44 | 784509 |
| 2024-09-04 | 56.93 | $56.65 | 774408 |
| 2024-09-03 | 56.83 | $56.97 | 662301 |
| 2024-08-30 | 56.58 | $56.73 | 908800 |
| 2024-08-29 | 56.35 | $56.15 | 953311 |
| 2024-08-28 | 56.23 | $55.85 | 643700 |
| 2024-08-27 | 56.16 | $56.89 | 729005 |
| 2024-08-26 | 55.73 | $56.54 | 1.6M |
| 2024-08-23 | 55.30 | $56.41 | 1.1M |
| 2024-08-22 | 54.80 | $55.02 | 547148 |
| 2024-08-21 | 54.63 | $54.52 | 377836 |
| 2024-08-20 | 54.56 | $54.52 | 592200 |
| 2024-08-19 | 54.46 | $54.73 | 364909 |
| 2024-08-16 | 54.26 | $54.30 | 670617 |
| 2024-08-15 | 54.15 | $54.43 | 715749 |
| 2024-08-14 | 53.95 | $53.98 | 482875 |
| 2024-08-13 | 53.85 | $53.96 | 1.4M |
| 2024-08-12 | 53.71 | $53.01 | 722231 |
| 2024-08-09 | 53.84 | $53.58 | 2.0M |
| 2024-08-08 | 53.80 | $53.16 | 693336 |
| 2024-08-07 | 53.87 | $52.29 | 1.2M |
| 2024-08-06 | 54.21 | $52.31 | 818900 |
| 2024-08-05 | 54.61 | $51.35 | 1.3M |
| 2024-08-02 | 55.37 | $53.80 | 735200 |
| 2024-08-01 | 55.49 | $55.00 | 539500 |
| 2024-07-31 | 55.23 | $54.72 | 878619 |
| 2024-07-30 | 54.96 | $55.04 | 860500 |
| 2024-07-29 | 54.50 | $54.27 | 1.1M |
| 2024-07-26 | 54.16 | $53.71 | 636100 |
| 2024-07-25 | 53.88 | $52.68 | 760900 |
| 2024-07-24 | 53.84 | $52.97 | 988126 |
| 2024-07-23 | 53.67 | $53.79 | 690119 |
| 2024-07-22 | 53.17 | $54.19 | 1.2M |
| 2024-07-19 | 52.39 | $53.40 | 1.7M |
| 2024-07-18 | 51.67 | $52.94 | 3.8M |
| 2024-07-17 | 50.92 | $51.44 | 2.2M |
| 2024-07-16 | 50.45 | $50.87 | 917703 |
| 2024-07-15 | 50.04 | $51.08 | 634300 |
| 2024-07-12 | 49.46 | $50.72 | 753200 |
| 2024-07-11 | 48.85 | $50.59 | 742900 |
| 2024-07-10 | 48.15 | $48.83 | 811833 |
| 2024-07-09 | 47.83 | $47.89 | 945500 |
| 2024-07-08 | 47.74 | $47.72 | 734900 |
| 2024-07-05 | 47.68 | $47.80 | 372900 |
| 2024-07-03 | 47.58 | $47.63 | 353900 |
| 2024-07-02 | 47.51 | $47.48 | 914622 |
| 2024-07-01 | 47.47 | $47.13 | 635200 |
| 2024-06-28 | 47.53 | $47.51 | 1.0M |
| 2024-06-27 | 47.48 | $47.13 | 1.3M |
| 2024-06-26 | 47.53 | $47.03 | 1.0M |
| 2024-06-25 | 47.62 | $47.42 | 399800 |
| 2024-06-24 | 47.61 | $48.04 | 523100 |
| 2024-06-21 | 47.39 | $47.27 | 1.4M |
| 2024-06-20 | 47.37 | $47.06 | 544000 |
| 2024-06-18 | 47.40 | $47.58 | 577037 |
| 2024-06-17 | 47.28 | $47.47 | 557800 |
| 2024-06-14 | 47.16 | $47.49 | 737139 |
| 2024-06-13 | 47.01 | $47.52 | 1.5M |
| 2024-06-12 | 46.81 | $47.51 | 1.1M |
| 2024-06-11 | 46.58 | $46.78 | 1.0M |
| 2024-06-10 | 46.54 | $46.19 | 1.1M |
| 2024-06-07 | 46.67 | $46.50 | 785512 |
| 2024-06-06 | 46.74 | $46.87 | 950835 |
| 2024-06-05 | 46.71 | $46.71 | 576704 |
| 2024-06-04 | 46.72 | $46.87 | 713337 |
| 2024-06-03 | 46.69 | $46.69 | 858800 |
| 2024-05-31 | 46.72 | $47.12 | 885400 |
| 2024-05-30 | 46.63 | $46.58 | 586100 |
| 2024-05-29 | 46.69 | $45.92 | 626002 |
| 2024-05-28 | 46.98 | $45.98 | 536600 |
| 2024-05-24 | 47.31 | $46.15 | 729500 |
| 2024-05-23 | 47.67 | $46.27 | 961160 |
| 2024-05-22 | 48.07 | $48.00 | 593300 |
| 2024-05-21 | 48.01 | $48.19 | 492400 |
| 2024-05-20 | 47.87 | $48.02 | 835448 |
| 2024-05-17 | 47.75 | $48.06 | 577000 |
| 2024-05-16 | 47.60 | $48.24 | 654500 |
| 2024-05-15 | 47.36 | $48.14 | 798610 |
| 2024-05-14 | 47.10 | $47.92 | 827400 |
| 2024-05-13 | 46.87 | $47.42 | 2.2M |
| 2024-05-10 | 46.74 | $47.72 | 438721 |
| 2024-05-09 | 46.51 | $48.12 | 671200 |
| 2024-05-08 | 46.11 | $47.38 | 601400 |
| 2024-05-07 | 45.87 | $47.40 | 1.0M |
| 2024-05-06 | 45.60 | $46.97 | 559700 |
| 2024-05-03 | 45.42 | $47.25 | 1.4M |
| 2024-05-02 | 45.14 | $46.67 | 913600 |
| 2024-05-01 | 45.01 | $46.02 | 777129 |
| 2024-04-30 | 45.09 | $45.42 | 1.3M |
| 2024-04-29 | 45.42 | $46.49 | 713700 |
| 2024-04-26 | 45.50 | $46.00 | 767758 |
| 2024-04-25 | 45.79 | $46.04 | 1.4M |
| 2024-04-24 | 46.17 | $46.03 | 1.2M |
| 2024-04-23 | 46.66 | $46.47 | 1.0M |
| 2024-04-22 | 47.15 | $45.80 | 1.0M |
| 2024-04-19 | 47.99 | $45.63 | 2.1M |
| 2024-04-18 | 49.10 | $46.07 | 2.4M |
| 2024-04-17 | 50.32 | $48.60 | 2.2M |
| 2024-04-16 | 51.03 | $50.45 | 1.3M |
| 2024-04-15 | 51.31 | $50.57 | 855511 |
| 2024-04-12 | 51.62 | $51.20 | 1.1M |
| 2024-04-11 | 51.80 | $51.78 | 1.7M |
| 2024-04-10 | 51.84 | $51.82 | 1.2M |
| 2024-04-09 | 51.89 | $53.28 | 1.3M |
| 2024-04-08 | 51.48 | $52.63 | 1.2M |
| 2024-04-05 | 51.20 | $51.59 | 925200 |
| 2024-04-04 | 51.19 | $51.23 | 684000 |
| 2024-04-03 | 51.30 | $51.18 | 709312 |
| 2024-04-02 | 51.47 | $51.22 | 756000 |
| 2024-04-01 | 51.66 | $51.66 | 698300 |
| 2024-03-28 | 51.77 | $52.54 | 1.7M |
| 2024-03-27 | 51.63 | $52.07 | 621833 |
| 2024-03-26 | 51.61 | $51.35 | 710927 |
| 2024-03-25 | 51.83 | $51.82 | 572900 |
| 2024-03-22 | 51.95 | $52.14 | 827900 |
| 2024-03-21 | 52.00 | $52.82 | 966500 |
| 2024-03-20 | 51.87 | $52.00 | 1.5M |
| 2024-03-19 | 51.96 | $51.46 | 971900 |
| 2024-03-18 | 52.26 | $51.63 | 1.4M |
| 2024-03-15 | 52.58 | $52.18 | 1.5M |
| 2024-03-14 | 52.80 | $52.56 | 734300 |
| 2024-03-13 | 52.95 | $52.99 | 753025 |
| 2024-03-12 | 53.00 | $53.18 | 658500 |
| 2024-03-11 | 53.00 | $53.00 | 1.5M |
| 2024-03-08 | 53.07 | $53.23 | 1.4M |
| 2024-03-07 | 53.07 | $52.88 | 873800 |
| 2024-03-06 | 53.19 | $53.30 | 1.1M |
| 2024-03-05 | 53.21 | $52.85 | 1.6M |
| 2024-03-04 | 53.37 | $53.07 | 2.5M |
| 2024-03-01 | 53.50 | $53.15 | 1.7M |
| 2024-02-29 | 53.63 | $53.00 | 2.5M |
| 2024-02-28 | 53.83 | $52.87 | 1.8M |
| 2024-02-27 | 54.12 | $53.01 | 1.0M |
| 2024-02-26 | 54.41 | $53.42 | 1.1M |
| 2024-02-23 | 54.64 | $54.27 | 694533 |
| 2024-02-22 | 54.63 | $54.77 | 920100 |
| 2024-02-21 | 54.45 | $54.78 | 976523 |
| 2024-02-20 | 54.23 | $54.80 | 2.0M |
| 2024-02-16 | 53.93 | $54.74 | 1.2M |
| 2024-02-15 | 53.58 | $54.33 | 1.3M |
| 2024-02-14 | 53.28 | $53.82 | 896800 |
| 2024-02-13 | 53.06 | $54.05 | 1.7M |
| 2024-02-12 | 52.73 | $54.07 | 1.2M |
| 2024-02-09 | 52.31 | $54.27 | 1.6M |
| 2024-02-08 | 51.74 | $53.60 | 2.5M |
| 2024-02-07 | 51.27 | $50.59 | 1.7M |
| 2024-02-06 | 51.64 | $51.47 | 941735 |
| 2024-02-05 | 51.83 | $51.09 | 982500 |
| 2024-02-02 | 52.18 | $52.41 | 1.8M |
| 2024-02-01 | 52.20 | $52.96 | 1.4M |
| 2024-01-31 | 52.05 | $51.52 | 797821 |
| 2024-01-30 | 52.32 | $51.79 | 613800 |
| 2024-01-29 | 52.57 | $52.45 | 1.4M |
| 2024-01-26 | 52.66 | $52.33 | 508900 |
| 2024-01-25 | 52.80 | $52.32 | 511600 |
| 2024-01-24 | 52.98 | $51.98 | 695113 |
| 2024-01-23 | 53.31 | $52.99 | 836400 |
| 2024-01-22 | 53.37 | $53.78 | 780738 |
| 2024-01-19 | 53.19 | $53.72 | 1.5M |
| 2024-01-18 | 52.98 | $52.33 | 1.5M |
| 2024-01-17 | 53.16 | $52.12 | 723300 |
| 2024-01-16 | 53.43 | $53.27 | 1.1M |
| 2024-01-12 | 53.39 | $53.26 | 544221 |
| 2024-01-11 | 53.33 | $52.75 | 1.3M |
| 2024-01-10 | 53.40 | $53.48 | 800147 |
| 2024-01-09 | 53.24 | $53.00 | 1.0M |
| 2024-01-08 | 53.18 | $52.86 | 556700 |
| 2024-01-05 | 53.14 | $51.82 | 995746 |
| 2024-01-04 | 53.40 | $51.91 | 971300 |
| 2024-01-03 | 53.67 | $51.52 | 1.2M |
| 2024-01-02 | 54.10 | $52.97 | 1.1M |
| 2023-12-29 | 54.13 | $52.67 | 1.2M |
| 2023-12-28 | 54.24 | $53.29 | 657302 |
| 2023-12-27 | 54.14 | $53.46 | 612800 |
| 2023-12-26 | 53.93 | $52.96 | 318400 |
| 2023-12-22 | 53.80 | $52.71 | 612200 |
| 2023-12-21 | 53.68 | $52.05 | 1.5M |
| 2023-12-20 | 53.71 | $51.79 | 936936 |
| 2023-12-19 | 53.79 | $52.97 | 1.8M |
| 2023-12-18 | 53.46 | $52.73 | 2.3M |
| 2023-12-15 | 53.10 | $53.41 | 2.3M |
| 2023-12-14 | 52.41 | $53.97 | 2.1M |
| 2023-12-13 | 51.34 | $52.31 | 1.7M |
| 2023-12-12 | 50.53 | $50.02 | 813041 |
| 2023-12-11 | 50.24 | $49.86 | 580000 |
| 2023-12-08 | 49.89 | $49.46 | 921225 |
| 2023-12-07 | 49.57 | $49.19 | 841000 |
| 2023-12-06 | 49.24 | $49.45 | 1.0M |
| 2023-12-05 | 48.71 | $49.13 | 1.3M |
| 2023-12-04 | 48.15 | $49.52 | 1.5M |
| 2023-12-01 | 47.32 | $48.47 | 1.2M |
| 2023-11-30 | 46.61 | $47.05 | 1.4M |
| 2023-11-29 | 46.18 | $46.22 | 720000 |
| 2023-11-28 | 45.91 | $45.76 | 850510 |
| 2023-11-27 | 45.70 | $45.61 | 633400 |
| 2023-11-24 | 45.49 | $45.72 | 253100 |
| 2023-11-22 | 45.18 | $45.57 | 561724 |
| 2023-11-21 | 44.84 | $45.07 | 826400 |
| 2023-11-20 | 44.58 | $45.22 | 622000 |
| 2023-11-17 | 44.21 | $44.86 | 842400 |
| 2023-11-16 | 43.87 | $44.50 | 698300 |
| 2023-11-15 | 43.56 | $44.68 | 908705 |
| 2023-11-14 | 43.13 | $44.35 | 1.1M |
| 2023-11-13 | 42.71 | $42.45 | 603900 |
| 2023-11-10 | 42.81 | $43.29 | 538500 |
| 2023-11-09 | 42.67 | $42.93 | 1.8M |
| 2023-11-08 | 42.63 | $43.63 | 436019 |
| 2023-11-07 | 42.36 | $43.25 | 465300 |
| 2023-11-06 | 42.17 | $43.26 | 877200 |
| 2023-11-03 | 41.95 | $44.20 | 1.1M |
| 2023-11-02 | 41.41 | $43.68 | 1.1M |
| 2023-11-01 | 40.93 | $42.94 | 803938 |
| 2023-10-31 | 40.61 | $42.30 | 2.2M |
| 2023-10-30 | 40.45 | $41.55 | 985800 |
| 2023-10-27 | 40.53 | $40.64 | 621000 |
| 2023-10-26 | 40.95 | $41.22 | 1.4M |
| 2023-10-25 | 41.32 | $40.74 | 971000 |
| 2023-10-24 | 41.95 | $41.83 | 1.1M |
| 2023-10-23 | 42.42 | $41.80 | 944500 |
| 2023-10-20 | 43.02 | $42.36 | 1.2M |
| 2023-10-19 | 43.61 | $42.53 | 1.8M |
| 2023-10-18 | 44.31 | $43.50 | 1.3M |
| 2023-10-17 | 44.87 | $44.93 | 1.5M |
| 2023-10-16 | 45.12 | $45.51 | 2.0M |
| 2023-10-13 | 45.28 | $45.20 | 1.2M |
| 2023-10-12 | 45.58 | $45.12 | 2.0M |
| 2023-10-11 | 46.00 | $47.08 | 1.1M |
| 2023-10-10 | 45.91 | $46.68 | 821000 |
| 2023-10-09 | 45.95 | $46.74 | 655321 |
| 2023-10-06 | 46.00 | $46.44 | 792600 |
| 2023-10-05 | 46.19 | $46.63 | 848444 |
| 2023-10-04 | 46.38 | $46.16 | 824553 |
| 2023-10-03 | 46.78 | $45.79 | 551426 |
| 2023-10-02 | 47.42 | $46.77 | 782031 |
| 2023-09-29 | 47.90 | $47.59 | 891135 |
| 2023-09-28 | 48.24 | $47.60 | 627634 |
| 2023-09-27 | 48.68 | $47.73 | 613800 |
| 2023-09-26 | 49.18 | $48.05 | 559245 |
| 2023-09-25 | 49.70 | $48.90 | 580722 |
| 2023-09-22 | 50.08 | $49.05 | 641454 |
| 2023-09-21 | 50.51 | $49.24 | 1.1M |
| 2023-09-20 | 50.96 | $50.96 | 588800 |
| 2023-09-19 | 50.98 | $50.90 | 575838 |
| 2023-09-18 | 51.02 | $51.15 | 625800 |
| 2023-09-15 | 51.00 | $51.37 | 1.6M |
| 2023-09-14 | 50.90 | $51.54 | 828027 |
| 2023-09-13 | 50.72 | $50.12 | 732800 |
| 2023-09-12 | 50.97 | $50.53 | 1.1M |
| 2023-09-11 | 51.14 | $50.75 | 1.0M |
| 2023-09-08 | 51.28 | $50.69 | 787831 |
| 2023-09-07 | 51.47 | $51.19 | 2.0M |
| 2023-09-06 | 51.54 | $50.94 | 1.0M |
| 2023-09-05 | 51.71 | $50.97 | 843300 |
| 2023-09-01 | 51.90 | $52.29 | 837500 |
| 2023-08-31 | 51.72 | $51.94 | 868200 |
| 2023-08-30 | 51.60 | $52.35 | 888718 |
| 2023-08-29 | 51.33 | $52.15 | 765737 |
| 2023-08-28 | 51.07 | $51.88 | 1.1M |
| 2023-08-25 | 50.84 | $51.58 | 483653 |
| 2023-08-24 | 50.65 | $51.32 | 504247 |
| 2023-08-23 | 50.51 | $51.82 | 616200 |
| 2023-08-22 | 50.20 | $50.62 | 400300 |
| 2023-08-21 | 50.20 | $50.25 | 849400 |
| 2023-08-18 | 50.33 | $50.71 | 563204 |
| 2023-08-17 | 50.36 | $50.28 | 857200 |
| 2023-08-16 | 50.54 | $50.71 | 1.1M |
| 2023-08-15 | 50.64 | $50.60 | 1.6M |
| 2023-08-14 | 50.80 | $50.92 | 334903 |
| 2023-08-11 | 50.91 | $51.25 | 622400 |
| 2023-08-10 | 50.94 | $50.96 | 467100 |
| 2023-08-09 | 51.09 | $51.10 | 476423 |
| 2023-08-08 | 51.23 | $51.07 | 475009 |
| 2023-08-07 | 51.42 | $51.75 | 714907 |
| 2023-08-04 | 51.45 | $51.30 | 505913 |
| 2023-08-03 | 51.64 | $51.34 | 777700 |
| 2023-08-02 | 51.86 | $51.39 | 720413 |
| 2023-08-01 | 52.12 | $51.74 | 1.1M |
| 2023-07-31 | 52.33 | $51.70 | 730400 |
| 2023-07-28 | 52.61 | $51.65 | 659044 |
| 2023-07-27 | 52.97 | $52.14 | 656110 |
| 2023-07-26 | 53.25 | $53.63 | 1.4M |
| 2023-07-25 | 53.11 | $52.72 | 2.0M |
| 2023-07-24 | 53.24 | $52.95 | 1.6M |
| 2023-07-21 | 53.32 | $52.65 | 1.3M |
| 2023-07-20 | 53.51 | $51.88 | 1.8M |
| 2023-07-19 | 53.97 | $52.64 | 1.3M |
| 2023-07-18 | 54.30 | $52.78 | 1.6M |
| 2023-07-17 | 54.63 | $54.51 | 930626 |
| 2023-07-14 | 54.48 | $54.81 | 1.1M |
| 2023-07-13 | 54.19 | $54.86 | 788412 |
| 2023-07-12 | 53.81 | $54.72 | 828502 |
| 2023-07-11 | 53.38 | $53.89 | 1.1M |
| 2023-07-10 | 53.11 | $53.16 | 659600 |
| 2023-07-07 | 53.01 | $53.11 | 1.0M |
| 2023-07-06 | 52.90 | $53.51 | 1.0M |
| 2023-07-05 | 52.63 | $53.73 | 1.6M |
| 2023-07-03 | 52.23 | $53.47 | 392900 |
| 2023-06-30 | 51.83 | $52.64 | 1.3M |
| 2023-06-29 | 51.60 | $52.28 | 686233 |
| 2023-06-28 | 51.44 | $51.74 | 670311 |
| 2023-06-27 | 51.42 | $51.88 | 656427 |
| 2023-06-26 | 51.35 | $51.06 | 1.1M |
| 2023-06-23 | 51.54 | $50.09 | 1.3M |
| 2023-06-22 | 52.08 | $51.20 | 925500 |
| 2023-06-21 | 52.39 | $52.39 | 732100 |
| 2023-06-20 | 52.39 | $52.39 | 1.0M |
| 2023-06-16 | 52.39 | $52.86 | 1.0M |
| 2023-06-15 | 52.25 | $52.68 | 584500 |
| 2023-06-14 | 52.13 | $52.30 | 939224 |
| 2023-06-13 | 52.10 | $51.82 | 720100 |
| 2023-06-12 | 52.22 | $51.55 | 1.0M |
| 2023-06-09 | 52.46 | $51.39 | 887700 |
| 2023-06-08 | 52.80 | $52.73 | 619100 |
| 2023-06-07 | 52.78 | $53.55 | 764332 |
| 2023-06-06 | 52.51 | $53.20 | 512300 |
| 2023-06-05 | 52.28 | $52.62 | 752446 |
| 2023-06-02 | 52.18 | $53.48 | 726012 |
| 2023-06-01 | 51.79 | $51.78 | 459000 |
| 2023-05-31 | 51.86 | $51.98 | 1.0M |
| 2023-05-30 | 51.88 | $52.33 | 652600 |
| 2023-05-26 | 51.81 | $52.05 | 604528 |
| 2023-05-25 | 51.81 | $51.24 | 1.1M |
| 2023-05-24 | 52.07 | $51.26 | 500400 |
| 2023-05-23 | 52.38 | $51.70 | 659900 |
| 2023-05-22 | 52.62 | $52.33 | 464313 |
| 2023-05-19 | 52.72 | $52.08 | 515245 |
| 2023-05-18 | 52.91 | $52.28 | 894926 |
| 2023-05-17 | 53.08 | $52.23 | 679526 |
| 2023-05-16 | 53.30 | $51.50 | 687946 |
| 2023-05-15 | 53.80 | $53.06 | 493041 |
| 2023-05-12 | 53.89 | $53.30 | 483446 |
| 2023-05-11 | 53.92 | $53.40 | 961100 |
| 2023-05-10 | 53.92 | $54.33 | 630200 |
| 2023-05-09 | 53.60 | $53.54 | 678900 |
| 2023-05-08 | 53.46 | $54.11 | 797200 |
| 2023-05-05 | 53.10 | $54.36 | 719300 |
| 2023-05-04 | 52.56 | $53.45 | 687700 |
| 2023-05-03 | 52.20 | $52.82 | 696734 |
| 2023-05-02 | 51.95 | $52.20 | 865631 |
| 2023-05-01 | 51.84 | $51.90 | 765902 |
| 2023-04-28 | 51.79 | $52.47 | 767905 |
| 2023-04-27 | 51.56 | $51.64 | 943200 |
| 2023-04-26 | 51.55 | $50.78 | 639618 |
| 2023-04-25 | 51.80 | $51.40 | 624700 |
| 2023-04-24 | 51.91 | $51.83 | 558632 |
| 2023-04-21 | 51.91 | $52.69 | 850900 |
| 2023-04-20 | 51.63 | $52.49 | 826900 |
| 2023-04-19 | 51.36 | $51.85 | 646100 |
| 2023-04-18 | 51.23 | $51.25 | 1.4M |
| 2023-04-17 | 51.27 | $51.38 | 660119 |
| 2023-04-14 | 51.28 | $50.44 | 696131 |
| 2023-04-13 | 51.59 | $51.01 | 1.0M |
| 2023-04-12 | 51.79 | $51.12 | 814600 |
| 2023-04-11 | 52.00 | $52.05 | 726900 |
| 2023-04-10 | 51.96 | $52.21 | 469300 |
| 2023-04-06 | 51.87 | $52.13 | 339532 |
| 2023-04-05 | 51.77 | $51.85 | 794448 |
| 2023-04-04 | 51.75 | $52.27 | 535012 |
| 2023-04-03 | 51.59 | $52.65 | 662716 |
| 2023-03-31 | 51.28 | $53.20 | 880300 |
| 2023-03-30 | 50.73 | $52.06 | 534407 |
| 2023-03-29 | 50.43 | $51.90 | 526100 |
| 2023-03-28 | 50.13 | $50.84 | 350000 |
| 2023-03-27 | 50.12 | $51.03 | 405009 |
| 2023-03-24 | 50.05 | $50.62 | 713100 |
| 2023-03-23 | 50.11 | $49.44 | 733500 |
| 2023-03-22 | 50.58 | $49.43 | 696713 |
| 2023-03-21 | 51.17 | $51.25 | 1.5M |
| 2023-03-20 | 51.33 | $51.69 | 1.3M |
| 2023-03-17 | 51.38 | $50.79 | 1.3M |
| 2023-03-16 | 51.75 | $51.90 | 815900 |
| 2023-03-15 | 51.85 | $52.06 | 645732 |
| 2023-03-14 | 51.94 | $52.28 | 1.0M |
| 2023-03-13 | 51.98 | $51.02 | 898821 |
| 2023-03-10 | 52.44 | $50.58 | 690322 |
| 2023-03-09 | 53.13 | $52.63 | 1.1M |
| 2023-03-08 | 53.34 | $53.51 | 778700 |
| 2023-03-07 | 53.31 | $52.85 | 761900 |
| 2023-03-06 | 53.48 | $53.96 | 513120 |
| 2023-03-03 | 53.34 | $54.30 | 533023 |
| 2023-03-02 | 53.06 | $53.57 | 525500 |
| 2023-03-01 | 52.94 | $52.46 | 668100 |
| 2023-02-28 | 53.15 | $52.75 | 932908 |
| 2023-02-27 | 53.32 | $52.86 | 972400 |
| 2023-02-24 | 53.48 | $52.52 | 475100 |
| 2023-02-23 | 53.79 | $53.24 | 528200 |
| 2023-02-22 | 53.92 | $52.80 | 837711 |
| 2023-02-21 | 54.22 | $53.36 | 859900 |
| 2023-02-17 | 54.40 | $53.88 | 723000 |
| 2023-02-16 | 54.43 | $54.00 | 1.3M |
| 2023-02-15 | 54.42 | $54.77 | 977800 |
| 2023-02-14 | 54.16 | $53.70 | 594000 |
| 2023-02-13 | 54.15 | $53.52 | 715200 |
| 2023-02-10 | 54.19 | $53.21 | 591600 |
| 2023-02-09 | 54.33 | $53.42 | 1.2M |
| 2023-02-08 | 54.40 | $53.71 | 1.0M |
| 2023-02-07 | 54.38 | $53.40 | 1.6M |
| 2023-02-06 | 54.44 | $53.70 | 941000 |
| 2023-02-03 | 54.39 | $53.80 | 1.8M |
| 2023-02-02 | 54.27 | $54.94 | 874324 |
| 2023-02-01 | 53.74 | $54.05 | 1.0M |
| 2023-01-31 | 53.36 | $53.35 | 882319 |
| 2023-01-30 | 53.09 | $52.42 | 392600 |
| 2023-01-27 | 53.04 | $53.20 | 541900 |
| 2023-01-26 | 52.72 | $52.76 | 479219 |
| 2023-01-25 | 52.44 | $52.22 | 839900 |
| 2023-01-24 | 52.25 | $52.68 | 646001 |
| 2023-01-23 | 51.86 | $52.77 | 1.0M |
| 2023-01-20 | 51.34 | $51.85 | 975719 |
| 2023-01-19 | 50.98 | $51.43 | 630731 |
| 2023-01-18 | 50.66 | $51.36 | 1.4M |
| 2023-01-17 | 50.29 | $51.27 | 1.4M |
| 2023-01-13 | 49.85 | $51.07 | 622834 |
| 2023-01-12 | 49.38 | $50.79 | 898033 |
| 2023-01-11 | 48.88 | $50.37 | 1.2M |
| 2023-01-10 | 48.41 | $48.66 | 461000 |
| 2023-01-09 | 48.38 | $48.82 | 1.6M |
| 2023-01-06 | 48.30 | $49.18 | 1.4M |
| 2023-01-05 | 48.09 | $47.64 | 714316 |
| 2023-01-04 | 48.33 | $49.57 | 905035 |
| 2023-01-03 | 48.01 | $48.00 | 1.7M |
| 2022-12-30 | 48.13 | $48.26 | 872300 |
| 2022-12-29 | 48.20 | $48.69 | 471204 |
| 2022-12-28 | 48.15 | $47.66 | 479727 |
| 2022-12-27 | 48.42 | $48.54 | 354248 |
| 2022-12-23 | 48.48 | $48.67 | 396037 |
| 2022-12-22 | 48.51 | $48.07 | 957047 |
| 2022-12-21 | 48.75 | $48.56 | 785417 |
| 2022-12-20 | 48.89 | $47.71 | 811406 |
| 2022-12-19 | 49.33 | $48.17 | 836137 |
| 2022-12-16 | 49.71 | $48.44 | 2.5M |
| 2022-12-15 | 50.09 | $49.12 | 1.0M |
| 2022-12-14 | 50.34 | $50.36 | 776018 |
| 2022-12-13 | 50.23 | $50.55 | 874407 |
| 2022-12-12 | 50.04 | $49.80 | 650700 |
| 2022-12-09 | 50.03 | $48.88 | 661300 |
| 2022-12-08 | 50.30 | $49.27 | 2.2M |
| 2022-12-07 | 50.49 | $49.70 | 961100 |
| 2022-12-06 | 50.58 | $49.49 | 777301 |
| 2022-12-05 | 50.74 | $49.90 | 982900 |
| 2022-12-02 | 50.79 | $50.68 | 434845 |
| 2022-12-01 | 50.59 | $50.63 | 778111 |
| 2022-11-30 | 50.33 | $50.55 | 670623 |
| 2022-11-29 | 50.04 | $49.33 | 670503 |
| 2022-11-28 | 50.05 | $48.64 | 1.4M |
| 2022-11-25 | 50.26 | $50.26 | 338819 |
| 2022-11-23 | 49.98 | $49.70 | 679316 |
| 2022-11-22 | 49.81 | $49.81 | 796728 |
| 2022-11-21 | 49.54 | $49.33 | 467237 |
| 2022-11-18 | 49.35 | $49.09 | 969768 |
| 2022-11-17 | 49.18 | $48.21 | 743137 |
| 2022-11-16 | 49.24 | $48.49 | 831600 |
| 2022-11-15 | 49.19 | $48.63 | 936822 |
| 2022-11-14 | 49.08 | $48.75 | 515320 |
| 2022-11-11 | 48.89 | $49.78 | 984000 |
| 2022-11-10 | 48.31 | $50.54 | 889500 |
| 2022-11-09 | 47.35 | $47.00 | 720224 |
| 2022-11-08 | 47.30 | $47.28 | 663744 |
| 2022-11-07 | 47.13 | $47.08 | 978902 |
| 2022-11-04 | 46.98 | $46.70 | 872307 |
| 2022-11-03 | 46.92 | $46.24 | 2.0M |
| 2022-11-02 | 46.97 | $46.60 | 1.1M |
| 2022-11-01 | 46.92 | $47.30 | 678124 |
| 2022-10-31 | 46.64 | $47.63 | 1.3M |
| 2022-10-28 | 46.18 | $47.76 | 781300 |
| 2022-10-27 | 45.57 | $47.13 | 627300 |
| 2022-10-26 | 45.04 | $46.83 | 981500 |
| 2022-10-25 | 44.49 | $46.81 | 1.5M |
| 2022-10-24 | 43.84 | $44.53 | 2.0M |
| 2022-10-21 | 43.79 | $44.46 | 1.3M |
| 2022-10-20 | 43.77 | $44.40 | 1.7M |
| 2022-10-19 | 43.78 | $44.10 | 1.6M |
| 2022-10-18 | 43.91 | $45.45 | 1.3M |
| 2022-10-17 | 43.66 | $45.68 | 1.6M |
| 2022-10-14 | 43.31 | $43.87 | 1.6M |
| 2022-10-13 | 43.48 | $44.82 | 1.8M |
| 2022-10-12 | 43.43 | $44.10 | 2.1M |
| 2022-10-11 | 43.62 | $44.33 | 2.1M |
| 2022-10-10 | 43.81 | $43.82 | 998605 |
| 2022-10-07 | 44.24 | $44.45 | 3.3M |
| 2022-10-06 | 44.60 | $45.18 | 967833 |
| 2022-10-05 | 44.83 | $46.07 | 1.5M |
| 2022-10-04 | 44.87 | $46.96 | 1.8M |
| 2022-10-03 | 44.67 | $46.01 | 1.5M |
| 2022-09-30 | 44.76 | $44.81 | 1.4M |
| 2022-09-29 | 45.30 | $44.14 | 1.7M |
| 2022-09-28 | 46.19 | $45.87 | 2.2M |
| 2022-09-27 | 46.77 | $45.04 | 1.3M |
| 2022-09-26 | 47.77 | $46.30 | 2.8M |
| 2022-09-23 | 48.61 | $47.89 | 3.5M |
| 2022-09-22 | 49.16 | $48.33 | 1.0M |
| 2022-09-21 | 49.71 | $48.64 | 1.2M |
| 2022-09-20 | 50.29 | $49.39 | 1.2M |
| 2022-09-19 | 50.78 | $50.07 | 821300 |
| 2022-09-16 | 51.16 | $50.40 | 3.2M |
| 2022-09-15 | 51.54 | $50.95 | 1.5M |
| 2022-09-14 | 51.82 | $51.48 | 923941 |
| 2022-09-13 | 52.01 | $52.12 | 863500 |
| 2022-09-12 | 52.04 | $53.51 | 489528 |
| 2022-09-09 | 51.64 | $53.03 | 1.7M |
| 2022-09-08 | 51.30 | $52.58 | 1.2M |
| 2022-09-07 | 51.05 | $52.22 | 792340 |
| 2022-09-06 | 50.86 | $51.01 | 872201 |
| 2022-09-02 | 51.03 | $49.90 | 590000 |
| 2022-09-01 | 51.59 | $50.67 | 1.1M |
| 2022-08-31 | 52.04 | $50.68 | 590442 |
| 2022-08-30 | 52.59 | $50.73 | 867800 |
| 2022-08-29 | 53.24 | $51.61 | 410424 |
| 2022-08-26 | 53.76 | $51.88 | 364800 |
| 2022-08-25 | 54.29 | $53.03 | 371600 |
| 2022-08-24 | 54.57 | $52.43 | 538900 |
| 2022-08-23 | 55.07 | $52.19 | 507100 |
| 2022-08-22 | 55.75 | $53.27 | 1.5M |
| 2022-08-19 | 56.20 | $54.65 | 936621 |
| 2022-08-18 | 56.29 | $55.14 | 480000 |
| 2022-08-17 | 56.21 | $55.59 | 567344 |
| 2022-08-16 | 55.93 | $55.60 | 766919 |
| 2022-08-15 | 55.56 | $55.62 | 857100 |
| 2022-08-12 | 55.06 | $55.28 | 808900 |
| 2022-08-11 | 54.53 | $54.09 | 657538 |
| 2022-08-10 | 54.23 | $54.20 | 829836 |
| 2022-08-09 | 53.80 | $53.72 | 1.8M |
| 2022-08-08 | 53.41 | $53.26 | 625705 |
| 2022-08-05 | 53.04 | $53.01 | 762800 |
| 2022-08-04 | 52.64 | $52.56 | 665422 |
| 2022-08-03 | 52.28 | $52.55 | 1.3M |
| 2022-08-02 | 51.82 | $51.89 | 755900 |
| 2022-08-01 | 51.44 | $51.92 | 785218 |
| 2022-07-29 | 50.95 | $51.95 | 735000 |
| 2022-07-28 | 50.33 | $51.40 | 984000 |
| 2022-07-27 | 49.74 | $50.12 | 947400 |
| 2022-07-26 | 49.40 | $50.34 | 1.4M |
| 2022-07-25 | 48.92 | $49.95 | 1.2M |
| 2022-07-22 | 48.45 | $49.47 | 1.5M |
| 2022-07-21 | 48.03 | $48.95 | 2.2M |
| 2022-07-20 | 47.69 | $48.29 | 1.2M |
| 2022-07-19 | 47.48 | $48.27 | 932817 |
| 2022-07-18 | 47.24 | $46.89 | 1.0M |
| 2022-07-15 | 47.39 | $47.05 | 623800 |
| 2022-07-14 | 47.53 | $46.52 | 667400 |
| 2022-07-13 | 47.87 | $47.60 | 1.3M |
| 2022-07-12 | 47.96 | $47.95 | 743500 |
| 2022-07-11 | 47.96 | $48.03 | 693327 |
| 2022-07-08 | 47.95 | $48.26 | 663700 |
| 2022-07-07 | 47.86 | $48.43 | 618513 |
| 2022-07-06 | 47.71 | $48.65 | 982917 |
| 2022-07-05 | 47.47 | $48.30 | 1.1M |
| 2022-07-01 | 47.31 | $48.49 | 1.1M |
| 2022-06-30 | 47.06 | $47.48 | 1.0M |
| 2022-06-29 | 47.10 | $47.72 | 432300 |
| 2022-06-28 | 47.10 | $48.15 | 773800 |
| 2022-06-27 | 46.97 | $48.75 | 1.1M |
| 2022-06-24 | 46.66 | $49.07 | 1.5M |
| 2022-06-23 | 46.21 | $47.46 | 1.0M |
| 2022-06-22 | 46.20 | $46.53 | 978738 |
| 2022-06-21 | 46.51 | $46.44 | 1.8M |
| 2022-06-17 | 46.96 | $46.13 | 2.2M |
| 2022-06-16 | 47.64 | $46.67 | 931535 |
| 2022-06-15 | 48.34 | $47.70 | 1.2M |
| 2022-06-14 | 48.88 | $46.90 | 932632 |
| 2022-06-13 | 49.83 | $47.28 | 788143 |
| 2022-06-10 | 50.89 | $49.59 | 658600 |
| 2022-06-09 | 51.46 | $50.59 | 509000 |
| 2022-06-08 | 51.86 | $51.36 | 569908 |
| 2022-06-07 | 52.12 | $52.90 | 712100 |
| 2022-06-06 | 51.96 | $52.10 | 752100 |
| 2022-06-03 | 52.04 | $52.80 | 490300 |
| 2022-06-02 | 51.92 | $53.82 | 523800 |
| 2022-06-01 | 51.48 | $52.83 | 640400 |
| 2022-05-31 | 51.27 | $53.15 | 924228 |
| 2022-05-27 | 50.94 | $53.69 | 540000 |
| 2022-05-26 | 50.40 | $52.34 | 551630 |
| 2022-05-25 | 50.21 | $51.96 | 1.1M |
| 2022-05-24 | 50.13 | $51.85 | 1.0M |
| 2022-05-23 | 50.11 | $51.84 | 747500 |
| 2022-05-20 | 50.14 | $51.85 | 1.0M |
| 2022-05-19 | 50.21 | $51.30 | 1.3M |
| 2022-05-18 | 50.53 | $51.06 | 1.2M |
| 2022-05-17 | 51.04 | $53.29 | 877326 |
| 2022-05-16 | 51.01 | $53.28 | 1.0M |
| 2022-05-13 | 51.02 | $53.36 | 1.1M |
| 2022-05-12 | 51.07 | $51.98 | 1.4M |
| 2022-05-11 | 51.63 | $52.04 | 1.7M |
| 2022-05-10 | 52.35 | $51.23 | 2.3M |
| 2022-05-09 | 53.53 | $50.59 | 934200 |
| 2022-05-06 | 55.23 | $52.50 | 1.4M |
| 2022-05-05 | 56.73 | $53.63 | 1.6M |
| 2022-05-04 | 58.24 | $55.76 | 874200 |
| 2022-05-03 | 59.43 | $55.99 | 1.3M |
| 2022-05-02 | 60.82 | $56.17 | 2.0M |
| 2022-04-29 | 62.47 | $58.00 | 2.0M |
| 2022-04-28 | 63.90 | $63.65 | 642500 |
| 2022-04-27 | 63.84 | $63.20 | 945725 |
| 2022-04-26 | 63.90 | $62.53 | 741300 |
| 2022-04-25 | 64.17 | $63.72 | 807713 |
| 2022-04-22 | 64.11 | $63.88 | 736800 |
| 2022-04-21 | 63.96 | $64.02 | 1.1M |
| 2022-04-20 | 63.71 | $65.32 | 906200 |
| 2022-04-19 | 62.99 | $63.58 | 618600 |
| 2022-04-18 | 62.65 | $61.59 | 410639 |
| 2022-04-14 | 62.84 | $61.58 | 998437 |
| 2022-04-13 | 63.08 | $62.26 | 530000 |
| 2022-04-12 | 63.12 | $61.69 | 530200 |
| 2022-04-11 | 63.35 | $61.67 | 622945 |
| 2022-04-08 | 63.60 | $62.81 | 433800 |
| 2022-04-07 | 63.53 | $63.23 | 786831 |
| 2022-04-06 | 63.29 | $63.17 | 793100 |
| 2022-04-05 | 62.99 | $62.39 | 555327 |
| 2022-04-04 | 62.85 | $62.39 | 561921 |
| 2022-04-01 | 62.65 | $63.44 | 541600 |
| 2022-03-31 | 62.06 | $61.91 | 916900 |
| 2022-03-30 | 61.80 | $62.62 | 548700 |
| 2022-03-29 | 61.24 | $63.07 | 918500 |
| 2022-03-28 | 60.40 | $61.00 | 504534 |
| 2022-03-25 | 60.02 | $60.21 | 798100 |
| 2022-03-24 | 59.80 | $59.58 | 496200 |
| 2022-03-23 | 59.71 | $59.30 | 414520 |
| 2022-03-22 | 59.70 | $59.92 | 735309 |
| 2022-03-21 | 59.47 | $60.10 | 768739 |
| 2022-03-18 | 59.13 | $60.29 | 1.5M |
| 2022-03-17 | 58.65 | $59.78 | 528628 |
| 2022-03-16 | 58.22 | $58.92 | 765946 |
| 2022-03-15 | 57.98 | $58.34 | 808804 |
| 2022-03-14 | 57.87 | $57.81 | 573008 |
| 2022-03-11 | 57.90 | $57.73 | 543500 |
| 2022-03-10 | 57.98 | $58.57 | 510640 |
| 2022-03-09 | 57.81 | $58.31 | 846000 |
| 2022-03-08 | 57.69 | $57.62 | 716906 |
| 2022-03-07 | 57.77 | $58.08 | 1.3M |
| 2022-03-04 | 57.73 | $59.17 | 742603 |
| 2022-03-03 | 57.35 | $58.77 | 722411 |
| 2022-03-02 | 57.02 | $58.00 | 1.0M |
| 2022-03-01 | 56.88 | $57.36 | 830018 |
| 2022-02-28 | 56.93 | $57.58 | 981500 |
| 2022-02-25 | 56.94 | $58.52 | 573900 |
| 2022-02-24 | 56.67 | $56.95 | 822130 |
| 2022-02-23 | 56.86 | $56.31 | 700208 |
| 2022-02-22 | 57.31 | $57.50 | 902217 |
| 2022-02-18 | 57.50 | $57.19 | 508543 |
| 2022-02-17 | 57.86 | $57.53 | 469842 |
| 2022-02-16 | 58.21 | $57.97 | 860203 |
| 2022-02-15 | 58.51 | $58.21 | 932007 |
| 2022-02-14 | 58.81 | $58.36 | 894100 |
| 2022-02-11 | 59.15 | $58.81 | 785800 |
| 2022-02-10 | 59.44 | $59.14 | 1.1M |
| 2022-02-09 | 59.70 | $60.77 | 541421 |
| 2022-02-08 | 59.51 | $59.50 | 1.1M |
| 2022-02-07 | 59.69 | $59.75 | 676400 |
| 2022-02-04 | 59.85 | $60.28 | 558600 |
| 2022-02-03 | 59.88 | $61.02 | 507000 |
| 2022-02-02 | 59.71 | $61.28 | 602640 |
| 2022-02-01 | 59.43 | $60.33 | 776225 |
| 2022-01-31 | 59.41 | $60.78 | 1.2M |
| 2022-01-28 | 59.26 | $60.63 | 983100 |
| 2022-01-27 | 59.14 | $59.00 | 1.6M |
| 2022-01-26 | 59.54 | $59.45 | 1.3M |
| 2022-01-25 | 59.91 | $59.81 | 1.8M |
| 2022-01-24 | 60.26 | $59.76 | 1.6M |
| 2022-01-21 | 60.73 | $60.33 | 1.4M |
| 2022-01-20 | 61.14 | $60.57 | 1.2M |
| 2022-01-19 | 61.57 | $61.43 | 1.6M |
| 2022-01-18 | 61.84 | $61.84 | 1.4M |
| 2022-01-14 | 62.04 | $62.41 | 1.8M |
| 2022-01-13 | 62.13 | $62.10 | 2.1M |
| 2022-01-12 | 62.34 | $62.13 | 1.2M |
| 2022-01-11 | 62.59 | $61.92 | 1.7M |
| 2022-01-10 | 62.97 | $61.68 | 1.1M |
| 2022-01-07 | 63.52 | $61.47 | 1.4M |
| 2022-01-06 | 64.25 | $62.36 | 815300 |
| 2022-01-05 | 64.86 | $62.69 | 962900 |
| 2022-01-04 | 65.49 | $63.68 | 1.4M |
| 2022-01-03 | 65.93 | $65.01 | 1.2M |
| 2021-12-31 | 66.02 | $66.20 | 1.1M |
| 2021-12-30 | 65.74 | $66.02 | 605406 |
| 2021-12-29 | 65.44 | $66.48 | 704818 |
| 2021-12-28 | 64.91 | $65.57 | 507600 |
| 2021-12-27 | 64.53 | $65.13 | 414700 |
| 2021-12-23 | 64.20 | $64.01 | 728300 |
| 2021-12-22 | 64.13 | $63.96 | 584200 |
| 2021-12-21 | 64.05 | $63.67 | 976400 |
| 2021-12-20 | 64.03 | $63.68 | 991200 |
| 2021-12-17 | 63.98 | $63.45 | 2.4M |
| 2021-12-16 | 63.99 | $64.21 | 1.4M |
| 2021-12-15 | 63.73 | $63.77 | 4.4M |
| 2021-12-14 | 63.55 | $63.11 | 1.0M |
| 2021-12-13 | 63.52 | $63.84 | 1.2M |
| 2021-12-10 | 63.23 | $63.41 | 888300 |
| 2021-12-09 | 63.00 | $62.78 | 1.3M |
| 2021-12-08 | 62.90 | $63.81 | 1.1M |
| 2021-12-07 | 62.44 | $63.08 | 2.6M |
| 2021-12-06 | 62.09 | $62.60 | 1.2M |
| 2021-12-03 | 61.81 | $62.41 | 855900 |
| 2021-12-02 | 61.52 | $62.06 | 804400 |
| 2021-12-01 | 61.26 | $60.94 | 1.1M |
| 2021-11-30 | 61.28 | $60.41 | 1.3M |
| 2021-11-29 | 61.48 | $61.05 | 703200 |
| 2021-11-26 | 61.49 | $60.08 | 312800 |
| 2021-11-24 | 61.81 | $61.50 | 838805 |
| 2021-11-23 | 61.72 | $61.22 | 912136 |
| 2021-11-22 | 61.69 | $60.91 | 832634 |
| 2021-11-19 | 61.74 | $61.20 | 602400 |
| 2021-11-18 | 61.67 | $61.24 | 665600 |
| 2021-11-17 | 61.57 | $61.21 | 531800 |
| 2021-11-16 | 61.42 | $60.95 | 644000 |
| 2021-11-15 | 61.30 | $61.02 | 616819 |
| 2021-11-12 | 61.12 | $60.51 | 725800 |
| 2021-11-11 | 61.03 | $60.54 | 723613 |
| 2021-11-10 | 60.88 | $60.64 | 421200 |
| 2021-11-09 | 60.65 | $60.30 | 486000 |
| 2021-11-08 | 60.45 | $60.18 | 693516 |
| 2021-11-05 | 60.23 | $59.75 | 669528 |
| 2021-11-04 | 60.06 | $59.73 | 644800 |
| 2021-11-03 | 59.84 | $59.70 | 613100 |
| 2021-11-02 | 59.55 | $59.34 | 567741 |
| 2021-11-01 | 59.29 | $59.12 | 818400 |
| 2021-10-29 | 59.02 | $58.23 | 935200 |
| 2021-10-28 | 58.95 | $59.03 | 1.0M |
| 2021-10-27 | 58.59 | $57.50 | 948225 |
| 2021-10-26 | 58.61 | $58.28 | 861902 |
| 2021-10-25 | 58.36 | $58.27 | 1.1M |
| 2021-10-22 | 58.03 | $58.30 | 386617 |
| 2021-10-21 | 57.60 | $58.00 | 878444 |
| 2021-10-20 | 57.15 | $58.53 | 518624 |
| 2021-10-19 | 56.41 | $57.04 | 480700 |
| 2021-10-18 | 55.97 | $57.08 | 466706 |
| 2021-10-15 | 55.40 | $56.64 | 897000 |
| 2021-10-14 | 54.84 | $56.49 | 520722 |
| 2021-10-13 | 54.20 | $55.75 | 500600 |
| 2021-10-12 | 53.65 | $54.91 | 974532 |
| 2021-10-11 | 53.24 | $53.72 | 327100 |
| 2021-10-08 | 53.13 | $53.68 | 372700 |
| 2021-10-07 | 53.01 | $54.15 | 1.2M |
| 2021-10-06 | 52.72 | $53.59 | 363729 |
| 2021-10-05 | 52.55 | $53.23 | 586900 |
| 2021-10-04 | 52.48 | $53.32 | 1.1M |
| 2021-10-01 | 52.36 | $53.08 | 506300 |
| 2021-09-30 | 52.32 | $52.08 | 869900 |
| 2021-09-29 | 52.59 | $52.81 | 573200 |
| 2021-09-28 | 52.70 | $52.56 | 683113 |
| 2021-09-27 | 52.93 | $52.61 | 734700 |
| 2021-09-24 | 53.21 | $53.15 | 471204 |
| 2021-09-23 | 53.39 | $53.60 | 880314 |
| 2021-09-22 | 53.47 | $53.83 | 832300 |
| 2021-09-21 | 53.51 | $53.39 | 618700 |
| 2021-09-20 | 53.71 | $53.36 | 818802 |
| 2021-09-17 | 53.97 | $53.37 | 2.4M |
| 2021-09-16 | 54.29 | $54.10 | 545700 |
| 2021-09-15 | 54.46 | $54.26 | 850629 |
| 2021-09-14 | 54.62 | $54.02 | 992314 |
| 2021-09-13 | 54.89 | $54.02 | 861919 |
| 2021-09-10 | 55.22 | $53.69 | 749400 |
| 2021-09-09 | 55.74 | $54.38 | 1.5M |
| 2021-09-08 | 56.14 | $55.65 | 2.6M |
| 2021-09-07 | 56.22 | $55.44 | 1.8M |
| 2021-09-03 | 56.38 | $56.69 | 1.8M |
| 2021-09-02 | 56.17 | $56.63 | 1.4M |
| 2021-09-01 | 55.92 | $56.57 | 3.3M |
| 2021-08-31 | 55.63 | $55.99 | 1.8M |
| 2021-08-30 | 55.46 | $56.61 | 1.6M |
| 2021-08-27 | 55.05 | $55.42 | 637439 |
| 2021-08-26 | 54.92 | $54.81 | 799202 |
| 2021-08-25 | 54.96 | $54.32 | 938646 |
| 2021-08-24 | 55.16 | $54.36 | 876700 |
| 2021-08-23 | 55.39 | $55.24 | 657000 |
| 2021-08-20 | 55.38 | $55.55 | 532600 |
| 2021-08-19 | 55.27 | $55.23 | 603400 |
| 2021-08-18 | 55.23 | $54.94 | 553249 |
| 2021-08-17 | 55.27 | $55.72 | 603548 |
| 2021-08-16 | 55.07 | $55.09 | 682620 |
| 2021-08-13 | 55.02 | $55.11 | 467300 |
| 2021-08-12 | 54.95 | $54.75 | 906212 |
| 2021-08-11 | 54.97 | $54.47 | 388400 |
| 2021-08-10 | 55.07 | $54.48 | 512416 |
| 2021-08-09 | 55.20 | $55.13 | 1.1M |
| 2021-08-06 | 55.13 | $55.15 | 487100 |
| 2021-08-05 | 55.04 | $54.95 | 938230 |
| 2021-08-04 | 54.99 | $54.57 | 488745 |
| 2021-08-03 | 55.04 | $54.99 | 804100 |
| 2021-08-02 | 54.96 | $54.65 | 599100 |
| 2021-07-30 | 54.96 | $54.78 | 762732 |
| 2021-07-29 | 54.91 | $54.72 | 554100 |
| 2021-07-28 | 54.86 | $54.65 | 570600 |
| 2021-07-27 | 54.81 | $54.86 | 834800 |
| 2021-07-26 | 54.68 | $54.55 | 1.4M |
| 2021-07-23 | 54.62 | $54.67 | 1.2M |
| 2021-07-22 | 54.49 | $53.78 | 1.5M |
| 2021-07-21 | 54.61 | $54.86 | 944110 |
| 2021-07-20 | 54.40 | $55.00 | 1.1M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
68.77
2026-07-17
Close Price
$68.86
Vol: 1.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.67
Average
51.24
Maximum
77.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 68.77 | $68.86 | 1.4M |
| 2026-07-16 | 68.38 | $68.68 | 1.2M |
| 2026-07-15 | 61.32 | $65.89 | 1.9M |
| 2026-07-14 | 57.65 | $64.75 | 1.3M |
| 2026-07-13 | 59.29 | $65.10 | 1.1M |
| 2026-07-10 | 59.00 | $65.01 | 1.2M |
| 2026-07-09 | 58.64 | $64.89 | 1.0M |
| 2026-07-08 | 57.89 | $64.64 | 2.6M |
| 2026-07-07 | 57.27 | $64.43 | 1.3M |
| 2026-07-06 | 52.95 | $63.04 | 1.3M |
| 2026-07-02 | 50.77 | $62.40 | 2.6M |
| 2026-07-01 | 47.95 | $61.61 | 1.2M |
| 2026-06-30 | 46.85 | $61.31 | 1.3M |
| 2026-06-29 | 54.34 | $63.37 | 925607 |
| 2026-06-26 | 55.20 | $63.58 | 1.3M |
| 2026-06-25 | 53.75 | $63.14 | 1.7M |
| 2026-06-24 | 54.78 | $63.41 | 1.2M |
| 2026-06-23 | 55.61 | $63.63 | 819315 |
| 2026-06-22 | 54.08 | $63.12 | 945900 |
| 2026-06-18 | 49.84 | $61.80 | 1.6M |
| 2026-06-17 | 45.88 | $60.70 | 953100 |
| 2026-06-16 | 53.59 | $62.81 | 1.1M |
| 2026-06-15 | 55.96 | $63.37 | 2.1M |
| 2026-06-12 | 56.81 | $63.57 | 1.0M |
| 2026-06-11 | 54.23 | $62.79 | 688221 |
| 2026-06-10 | 52.93 | $62.41 | 730341 |
| 2026-06-09 | 54.92 | $62.92 | 934101 |
| 2026-06-08 | 47.43 | $60.89 | 692843 |
| 2026-06-05 | 50.12 | $61.58 | 986024 |
| 2026-06-04 | 50.51 | $61.68 | 1.7M |
| 2026-06-03 | 45.28 | $60.40 | 903400 |
| 2026-06-02 | 43.73 | $60.05 | 730300 |
| 2026-06-01 | 42.14 | $59.69 | 898600 |
| 2026-05-29 | 50.36 | $61.87 | 1.5M |
| 2026-05-28 | 53.50 | $62.56 | 999634 |
| 2026-05-27 | 55.90 | $63.06 | 1.2M |
| 2026-05-26 | 61.00 | $64.04 | 1.1M |
| 2026-05-22 | 58.19 | $63.28 | 970038 |
| 2026-05-21 | 54.77 | $62.44 | 682300 |
| 2026-05-20 | 54.05 | $62.27 | 749400 |
| 2026-05-19 | 51.31 | $61.64 | 919744 |
| 2026-05-18 | 50.78 | $61.52 | 581122 |
| 2026-05-15 | 47.67 | $60.83 | 804046 |
| 2026-05-14 | 49.84 | $61.33 | 657549 |
| 2026-05-13 | 52.23 | $61.86 | 745542 |
| 2026-05-12 | 54.73 | $62.39 | 735401 |
| 2026-05-11 | 54.69 | $62.38 | 579620 |
| 2026-05-08 | 56.40 | $62.75 | 714300 |
| 2026-05-07 | 55.21 | $62.42 | 885738 |
| 2026-05-06 | 55.65 | $62.52 | 963304 |
| 2026-05-05 | 52.87 | $61.73 | 758700 |
| 2026-05-04 | 50.36 | $61.06 | 961001 |
| 2026-05-01 | 54.83 | $62.14 | 1.6M |
| 2026-04-30 | 54.37 | $62.01 | 1.2M |
| 2026-04-29 | 52.11 | $61.38 | 980427 |
| 2026-04-28 | 56.77 | $62.48 | 950634 |
| 2026-04-27 | 55.35 | $62.07 | 891700 |
| 2026-04-24 | 52.85 | $61.37 | 1.2M |
| 2026-04-23 | 59.55 | $62.85 | 1.1M |
| 2026-04-22 | 62.07 | $63.35 | 1.3M |
| 2026-04-21 | 61.64 | $63.21 | 850500 |
| 2026-04-20 | 67.89 | $64.40 | 754000 |
| 2026-04-17 | 66.11 | $63.75 | 743009 |
| 2026-04-16 | 61.94 | $62.40 | 1.0M |
| 2026-04-15 | 58.05 | $61.33 | 547300 |
| 2026-04-14 | 57.15 | $61.10 | 878507 |
| 2026-04-13 | 54.47 | $60.43 | 730900 |
| 2026-04-10 | 55.71 | $60.68 | 590200 |
| 2026-04-09 | 54.89 | $60.47 | 537300 |
| 2026-04-08 | 53.93 | $60.22 | 1.2M |
| 2026-04-07 | 49.15 | $59.06 | 571409 |
| 2026-04-06 | 46.37 | $58.45 | 517700 |
| 2026-04-02 | 47.25 | $58.67 | 926020 |
| 2026-04-01 | 47.17 | $58.65 | 852919 |
| 2026-03-31 | 43.63 | $57.85 | 1.1M |
| 2026-03-30 | 40.86 | $57.26 | 727400 |
| 2026-03-27 | 40.48 | $57.18 | 887900 |
| 2026-03-26 | 43.76 | $58.17 | 1.2M |
| 2026-03-25 | 44.17 | $58.29 | 1.1M |
| 2026-03-24 | 41.92 | $57.77 | 959938 |
| 2026-03-23 | 42.84 | $58.06 | 1.4M |
| 2026-03-20 | 38.14 | $57.00 | 2.4M |
| 2026-03-19 | 44.08 | $58.83 | 1.2M |
| 2026-03-18 | 48.63 | $59.99 | 784472 |
| 2026-03-17 | 52.41 | $60.84 | 936900 |
| 2026-03-16 | 53.10 | $60.99 | 866500 |
| 2026-03-13 | 49.38 | $60.11 | 970040 |
| 2026-03-12 | 49.68 | $60.18 | 1.1M |
| 2026-03-11 | 53.48 | $61.05 | 1.1M |
| 2026-03-10 | 53.84 | $61.13 | 794000 |
| 2026-03-09 | 51.47 | $60.52 | 1.1M |
| 2026-03-06 | 48.73 | $59.85 | 835710 |
| 2026-03-05 | 55.64 | $61.40 | 937700 |
| 2026-03-04 | 61.23 | $62.45 | 816400 |
| 2026-03-03 | 62.48 | $62.67 | 1.0M |
| 2026-03-02 | 67.41 | $63.50 | 792045 |
| 2026-02-27 | 66.32 | $63.14 | 1.4M |
| 2026-02-26 | 68.38 | $63.48 | 1.3M |
| 2026-02-25 | 65.43 | $62.50 | 1.2M |
| 2026-02-24 | 64.51 | $62.21 | 1.1M |
| 2026-02-23 | 63.84 | $62.00 | 1.1M |
| 2026-02-20 | 64.28 | $62.08 | 1.3M |
| 2026-02-19 | 59.86 | $60.73 | 1.2M |
| 2026-02-18 | 58.68 | $60.40 | 1.4M |
| 2026-02-17 | 57.41 | $60.05 | 1.3M |
| 2026-02-13 | 52.99 | $58.92 | 1.3M |
| 2026-02-12 | 48.98 | $58.02 | 1.4M |
| 2026-02-11 | 55.81 | $59.38 | 653600 |
| 2026-02-10 | 60.27 | $60.14 | 1.2M |
| 2026-02-09 | 58.10 | $59.62 | 1.3M |
| 2026-02-06 | 59.10 | $59.79 | 1.6M |
| 2026-02-05 | 58.94 | $59.75 | 2.0M |
| 2026-02-04 | 53.29 | $58.44 | 1.7M |
| 2026-02-03 | 52.58 | $58.29 | 1.3M |
| 2026-02-02 | 48.74 | $57.51 | 1.1M |
| 2026-01-30 | 51.38 | $58.03 | 953600 |
| 2026-01-29 | 52.15 | $58.18 | 972950 |
| 2026-01-28 | 45.31 | $56.87 | 1.4M |
| 2026-01-27 | 48.11 | $57.43 | 880345 |
| 2026-01-26 | 46.13 | $57.08 | 774735 |
| 2026-01-23 | 47.81 | $57.42 | 905900 |
| 2026-01-22 | 46.62 | $57.20 | 1.5M |
| 2026-01-21 | 53.65 | $58.53 | 1.5M |
| 2026-01-20 | 55.51 | $58.84 | 1.1M |
| 2026-01-16 | 62.53 | $59.90 | 883100 |
| 2026-01-15 | 59.85 | $59.31 | 792627 |
| 2026-01-14 | 59.09 | $59.15 | 756412 |
| 2026-01-13 | 58.91 | $59.11 | 1.3M |
| 2026-01-12 | 57.83 | $58.87 | 821800 |
| 2026-01-09 | 59.95 | $59.21 | 678000 |
| 2026-01-08 | 58.59 | $58.89 | 660715 |
| 2026-01-07 | 56.12 | $58.33 | 1.4M |
| 2026-01-06 | 53.48 | $57.77 | 810342 |
| 2026-01-05 | 56.91 | $58.36 | 975032 |
| 2026-01-02 | 54.76 | $57.90 | 776226 |
| 2025-12-31 | 51.63 | $57.27 | 908690 |
| 2025-12-30 | 56.79 | $58.14 | 886227 |
| 2025-12-29 | 56.16 | $58.01 | 827100 |
| 2025-12-26 | 57.81 | $58.28 | 606003 |
| 2025-12-24 | 58.65 | $58.42 | 480219 |
| 2025-12-23 | 53.54 | $57.31 | 890100 |
| 2025-12-22 | 56.53 | $57.81 | 809917 |
| 2025-12-19 | 58.39 | $58.11 | 1.7M |
| 2025-12-18 | 60.14 | $58.39 | 518000 |
| 2025-12-17 | 61.45 | $58.60 | 887600 |
| 2025-12-16 | 59.11 | $58.02 | 788600 |
| 2025-12-15 | 60.99 | $58.33 | 910005 |
| 2025-12-12 | 60.45 | $58.19 | 1.0M |
| 2025-12-11 | 65.64 | $59.03 | 753900 |
| 2025-12-10 | 64.07 | $58.58 | 920345 |
| 2025-12-09 | 58.65 | $57.22 | 1.3M |
| 2025-12-08 | 59.72 | $57.39 | 1.1M |
| 2025-12-05 | 62.66 | $57.85 | 1.7M |
| 2025-12-04 | 58.05 | $56.77 | 1.6M |
| 2025-12-03 | 53.85 | $55.93 | 808105 |
| 2025-12-02 | 56.95 | $56.41 | 1.2M |
| 2025-12-01 | 61.20 | $57.02 | 667224 |
| 2025-11-28 | 62.80 | $57.24 | 387743 |
| 2025-11-26 | 64.86 | $57.52 | 804925 |
| 2025-11-25 | 62.75 | $57.01 | 943600 |
| 2025-11-24 | 60.77 | $56.56 | 916501 |
| 2025-11-21 | 59.69 | $56.32 | 748800 |
| 2025-11-20 | 54.52 | $55.28 | 928005 |
| 2025-11-19 | 52.92 | $54.99 | 1.1M |
| 2025-11-18 | 58.67 | $55.84 | 549300 |
| 2025-11-17 | 57.90 | $55.69 | 773423 |
| 2025-11-14 | 58.17 | $55.73 | 627800 |
| 2025-11-13 | 60.41 | $56.06 | 912600 |
| 2025-11-12 | 60.88 | $56.13 | 575201 |
| 2025-11-11 | 64.35 | $56.64 | 514100 |
| 2025-11-10 | 61.88 | $56.03 | 633500 |
| 2025-11-07 | 63.60 | $56.28 | 900100 |
| 2025-11-06 | 58.58 | $55.13 | 832800 |
| 2025-11-05 | 59.87 | $55.32 | 934907 |
| 2025-11-04 | 58.59 | $55.04 | 725902 |
| 2025-11-03 | 60.02 | $55.26 | 1.0M |
| 2025-10-31 | 60.15 | $55.28 | 1.0M |
| 2025-10-30 | 63.67 | $55.83 | 953045 |
| 2025-10-29 | 63.07 | $55.67 | 1.4M |
| 2025-10-28 | 66.18 | $56.15 | 1.1M |
| 2025-10-27 | 69.00 | $56.57 | 1.1M |
| 2025-10-24 | 67.53 | $56.10 | 1.0M |
| 2025-10-23 | 66.30 | $55.72 | 1.1M |
| 2025-10-22 | 66.07 | $55.65 | 1.1M |
| 2025-10-21 | 65.64 | $55.51 | 990129 |
| 2025-10-20 | 68.88 | $56.05 | 1.4M |
| 2025-10-17 | 66.11 | $55.11 | 1.7M |
| 2025-10-16 | 63.87 | $54.42 | 2.0M |
| 2025-10-15 | 61.23 | $53.67 | 2.0M |
| 2025-10-14 | 53.77 | $51.93 | 1.5M |
| 2025-10-13 | 51.48 | $51.48 | 1.2M |
| 2025-10-10 | 44.38 | $50.26 | 684300 |
| 2025-10-09 | 50.28 | $51.29 | 691333 |
| 2025-10-08 | 52.88 | $51.69 | 777700 |
| 2025-10-07 | 52.70 | $51.66 | 675200 |
| 2025-10-06 | 52.20 | $51.57 | 982249 |
| 2025-10-03 | 52.97 | $51.70 | 928800 |
| 2025-10-02 | 51.93 | $51.50 | 776523 |
| 2025-10-01 | 55.24 | $52.07 | 1.2M |
| 2025-09-30 | 52.20 | $51.47 | 1.7M |
| 2025-09-29 | 52.54 | $51.53 | 739927 |
| 2025-09-26 | 51.74 | $51.37 | 760900 |
| 2025-09-25 | 50.86 | $51.19 | 742746 |
| 2025-09-24 | 50.58 | $51.13 | 1.0M |
| 2025-09-23 | 54.16 | $51.85 | 556400 |
| 2025-09-22 | 54.93 | $52.00 | 620417 |
| 2025-09-19 | 53.72 | $51.71 | 1.3M |
| 2025-09-18 | 56.87 | $52.34 | 828300 |
| 2025-09-17 | 54.37 | $51.72 | 786786 |
| 2025-09-16 | 55.91 | $52.03 | 792708 |
| 2025-09-15 | 55.41 | $51.90 | 550200 |
| 2025-09-12 | 56.78 | $52.19 | 759300 |
| 2025-09-11 | 58.94 | $52.64 | 690226 |
| 2025-09-10 | 53.12 | $51.09 | 1.1M |
| 2025-09-09 | 53.87 | $51.25 | 909600 |
| 2025-09-08 | 58.20 | $52.14 | 1.0M |
| 2025-09-05 | 58.76 | $52.25 | 1.1M |
| 2025-09-04 | 58.00 | $52.03 | 1.6M |
| 2025-09-03 | 57.42 | $51.86 | 670900 |
| 2025-09-02 | 55.40 | $51.27 | 750249 |
| 2025-08-29 | 61.67 | $52.60 | 1.1M |
| 2025-08-28 | 60.55 | $52.25 | 677600 |
| 2025-08-27 | 61.47 | $52.44 | 2.2M |
| 2025-08-26 | 57.31 | $51.16 | 656440 |
| 2025-08-25 | 57.87 | $51.28 | 596209 |
| 2025-08-22 | 59.19 | $51.57 | 909544 |
| 2025-08-21 | 51.93 | $49.55 | 561009 |
| 2025-08-20 | 54.01 | $50.01 | 873649 |
| 2025-08-19 | 56.73 | $50.59 | 858900 |
| 2025-08-18 | 47.72 | $48.50 | 660853 |
| 2025-08-15 | 49.59 | $48.90 | 681000 |
| 2025-08-14 | 47.74 | $48.52 | 481300 |
| 2025-08-13 | 50.04 | $49.02 | 772800 |
| 2025-08-12 | 46.41 | $48.28 | 484600 |
| 2025-08-11 | 42.66 | $47.58 | 914900 |
| 2025-08-08 | 44.65 | $48.05 | 606100 |
| 2025-08-07 | 46.00 | $48.36 | 563200 |
| 2025-08-06 | 44.98 | $48.16 | 555400 |
| 2025-08-05 | 47.48 | $48.75 | 985722 |
| 2025-08-04 | 44.55 | $48.16 | 740600 |
| 2025-08-01 | 43.12 | $47.88 | 810800 |
| 2025-07-31 | 46.54 | $48.72 | 672620 |
| 2025-07-30 | 48.97 | $49.27 | 906400 |
| 2025-07-29 | 52.76 | $50.07 | 925321 |
| 2025-07-28 | 46.51 | $48.80 | 999800 |
| 2025-07-25 | 51.79 | $49.83 | 929207 |
| 2025-07-24 | 53.47 | $50.13 | 1.0M |
| 2025-07-23 | 58.97 | $51.04 | 1.2M |
| 2025-07-22 | 56.49 | $50.51 | 1.7M |
| 2025-07-21 | 53.25 | $49.87 | 1.4M |
| 2025-07-18 | 53.97 | $49.99 | 2.1M |
| 2025-07-17 | 50.71 | $49.37 | 3.7M |
| 2025-07-16 | 50.39 | $49.31 | 2.2M |
| 2025-07-15 | 49.02 | $49.05 | 1.5M |
| 2025-07-14 | 52.70 | $49.74 | 1.8M |
| 2025-07-11 | 51.13 | $49.43 | 1.2M |
| 2025-07-10 | 49.39 | $49.09 | 1.3M |
| 2025-07-09 | 44.82 | $48.26 | 1.1M |
| 2025-07-08 | 46.11 | $48.53 | 1.2M |
| 2025-07-07 | 46.82 | $48.68 | 1.5M |
| 2025-07-03 | 49.16 | $49.17 | 593038 |
| 2025-07-02 | 50.28 | $49.40 | 2.4M |
| 2025-07-01 | 44.93 | $48.37 | 2.7M |
| 2025-06-30 | 43.59 | $48.13 | 3.0M |
| 2025-06-27 | 47.34 | $48.95 | 2.9M |
| 2025-06-26 | 47.86 | $49.06 | 1.2M |
| 2025-06-25 | 45.62 | $48.63 | 1.5M |
| 2025-06-24 | 55.53 | $50.51 | 1.1M |
| 2025-06-23 | 53.49 | $50.11 | 1.1M |
| 2025-06-20 | 47.99 | $49.14 | 1.4M |
| 2025-06-18 | 47.93 | $49.13 | 789600 |
| 2025-06-17 | 45.72 | $48.76 | 832700 |
| 2025-06-16 | 47.10 | $49.03 | 861100 |
| 2025-06-13 | 49.15 | $49.42 | 1.3M |
| 2025-06-12 | 50.54 | $49.68 | 921900 |
| 2025-06-11 | 50.18 | $49.61 | 1.1M |
| 2025-06-10 | 51.45 | $49.86 | 1.4M |
| 2025-06-09 | 51.41 | $49.85 | 1.1M |
| 2025-06-06 | 50.03 | $49.55 | 1.3M |
| 2025-06-05 | 47.64 | $49.04 | 828700 |
| 2025-06-04 | 46.06 | $48.71 | 1.6M |
| 2025-06-03 | 48.82 | $49.36 | 873500 |
| 2025-06-02 | 49.39 | $49.49 | 887200 |
| 2025-05-30 | 49.13 | $49.43 | 1.5M |
| 2025-05-29 | 50.35 | $49.73 | 1.1M |
| 2025-05-28 | 47.46 | $49.03 | 1.5M |
| 2025-05-27 | 47.46 | $49.03 | 1.3M |
| 2025-05-23 | 43.80 | $48.16 | 897100 |
| 2025-05-22 | 44.89 | $48.48 | 1.0M |
| 2025-05-21 | 45.67 | $48.71 | 750400 |
| 2025-05-20 | 51.71 | $50.34 | 713700 |
| 2025-05-19 | 54.22 | $50.94 | 872000 |
| 2025-05-16 | 54.98 | $51.12 | 1.2M |
| 2025-05-15 | 54.23 | $50.90 | 739400 |
| 2025-05-14 | 52.54 | $50.40 | 1.1M |
| 2025-05-13 | 54.41 | $50.89 | 1.1M |
| 2025-05-12 | 56.04 | $51.31 | 1.7M |
| 2025-05-09 | 50.02 | $49.53 | 978400 |
| 2025-05-08 | 49.57 | $49.41 | 1.1M |
| 2025-05-07 | 46.86 | $48.68 | 1.4M |
| 2025-05-06 | 46.44 | $48.57 | 1.3M |
| 2025-05-05 | 47.36 | $48.86 | 1.3M |
| 2025-05-02 | 47.86 | $49.02 | 986500 |
| 2025-05-01 | 44.68 | $48.10 | 1.2M |
| 2025-04-30 | 42.81 | $47.58 | 1.2M |
| 2025-04-29 | 42.81 | $47.58 | 778200 |
| 2025-04-28 | 43.24 | $47.75 | 1.0M |
| 2025-04-25 | 41.80 | $47.31 | 801400 |
| 2025-04-24 | 42.54 | $47.63 | 1.4M |
| 2025-04-23 | 40.88 | $47.10 | 1.8M |
| 2025-04-22 | 38.48 | $46.35 | 1.4M |
| 2025-04-21 | 35.54 | $45.46 | 2.3M |
| 2025-04-17 | 39.79 | $47.55 | 2.9M |
| 2025-04-16 | 37.41 | $46.85 | 2.1M |
| 2025-04-15 | 36.56 | $46.60 | 2.0M |
| 2025-04-14 | 36.13 | $46.47 | 1.5M |
| 2025-04-11 | 33.39 | $45.64 | 1.8M |
| 2025-04-10 | 30.25 | $44.72 | 2.5M |
| 2025-04-09 | 32.82 | $46.33 | 2.7M |
| 2025-04-08 | 19.67 | $43.07 | 2.1M |
| 2025-04-07 | 22.51 | $45.28 | 3.1M |
| 2025-04-04 | 26.45 | $47.68 | 2.1M |
| 2025-04-03 | 31.59 | $50.03 | 2.6M |
| 2025-04-02 | 46.17 | $54.05 | 1.0M |
| 2025-04-01 | 45.33 | $53.91 | 945800 |
| 2025-03-31 | 45.57 | $53.96 | 1.2M |
| 2025-03-28 | 43.82 | $53.65 | 839500 |
| 2025-03-27 | 46.57 | $54.25 | 736300 |
| 2025-03-26 | 47.33 | $54.41 | 719900 |
| 2025-03-25 | 45.71 | $54.10 | 1.3M |
| 2025-03-24 | 46.45 | $54.27 | 978200 |
| 2025-03-21 | 42.48 | $53.51 | 1.6M |
| 2025-03-20 | 49.13 | $54.97 | 994200 |
| 2025-03-19 | 50.05 | $55.15 | 1.2M |
| 2025-03-18 | 50.10 | $55.16 | 1.3M |
| 2025-03-17 | 52.15 | $55.58 | 912400 |
| 2025-03-14 | 49.83 | $55.08 | 1.2M |
| 2025-03-13 | 45.93 | $54.30 | 913400 |
| 2025-03-12 | 55.28 | $56.09 | 1.2M |
| 2025-03-11 | 55.34 | $56.10 | 1.6M |
| 2025-03-10 | 54.12 | $55.84 | 1.5M |
| 2025-03-07 | 64.92 | $57.50 | 1.2M |
| 2025-03-06 | 65.98 | $57.64 | 2.3M |
| 2025-03-05 | 68.63 | $57.99 | 2.6M |
| 2025-03-04 | 63.22 | $56.64 | 1.1M |
| 2025-03-03 | 66.28 | $57.02 | 831900 |
| 2025-02-28 | 66.76 | $57.08 | 1.9M |
| 2025-02-27 | 66.37 | $56.98 | 1.2M |
| 2025-02-26 | 65.76 | $56.82 | 763503 |
| 2025-02-25 | 65.16 | $56.66 | 1.3M |
| 2025-02-24 | 63.21 | $56.15 | 517034 |
| 2025-02-21 | 61.44 | $55.71 | 1.5M |
| 2025-02-20 | 61.82 | $55.77 | 503400 |
| 2025-02-19 | 61.25 | $55.62 | 502011 |
| 2025-02-18 | 61.96 | $55.74 | 512600 |
| 2025-02-14 | 61.50 | $55.61 | 504300 |
| 2025-02-13 | 62.83 | $55.85 | 906826 |
| 2025-02-12 | 60.88 | $55.27 | 902900 |
| 2025-02-11 | 65.08 | $56.02 | 1.4M |
| 2025-02-10 | 61.67 | $55.00 | 1.8M |
| 2025-02-07 | 61.31 | $54.90 | 1.3M |
| 2025-02-06 | 62.68 | $55.15 | 6.2M |
| 2025-02-05 | 57.86 | $53.80 | 1.4M |
| 2025-02-04 | 57.67 | $53.75 | 1.7M |
| 2025-02-03 | 55.35 | $53.15 | 1.4M |
| 2025-01-31 | 56.53 | $53.39 | 779536 |
| 2025-01-30 | 57.30 | $53.55 | 705500 |
| 2025-01-29 | 54.61 | $52.82 | 475240 |
| 2025-01-28 | 57.93 | $53.52 | 973000 |
| 2025-01-27 | 59.06 | $53.75 | 1.2M |
| 2025-01-24 | 57.77 | $53.37 | 1.2M |
| 2025-01-23 | 56.62 | $53.03 | 1.4M |
| 2025-01-22 | 54.31 | $52.37 | 1.0M |
| 2025-01-21 | 57.99 | $53.20 | 907300 |
| 2025-01-17 | 48.27 | $50.78 | 732200 |
| 2025-01-16 | 51.20 | $51.41 | 973819 |
| 2025-01-15 | 44.61 | $50.11 | 781424 |
| 2025-01-14 | 43.72 | $49.95 | 647400 |
| 2025-01-13 | 39.14 | $49.16 | 628429 |
| 2025-01-10 | 34.67 | $48.46 | 522115 |
| 2025-01-08 | 38.09 | $49.36 | 601537 |
| 2025-01-07 | 38.73 | $49.52 | 524600 |
| 2025-01-06 | 39.94 | $49.82 | 775700 |
| 2025-01-03 | 41.58 | $50.22 | 598543 |
| 2025-01-02 | 37.04 | $49.48 | 729000 |
| 2024-12-31 | 39.61 | $50.13 | 979700 |
| 2024-12-30 | 39.30 | $50.08 | 2.1M |
| 2024-12-27 | 40.44 | $50.37 | 873809 |
| 2024-12-26 | 43.17 | $51.04 | 603417 |
| 2024-12-24 | 41.95 | $50.82 | 325403 |
| 2024-12-23 | 40.28 | $50.52 | 787400 |
| 2024-12-20 | 41.06 | $50.73 | 2.8M |
| 2024-12-19 | 34.54 | $49.60 | 2.0M |
| 2024-12-18 | 36.08 | $50.06 | 1.0M |
| 2024-12-17 | 44.01 | $52.01 | 863400 |
| 2024-12-16 | 46.19 | $52.45 | 1.0M |
| 2024-12-13 | 47.98 | $52.80 | 770735 |
| 2024-12-12 | 43.84 | $52.10 | 526119 |
| 2024-12-11 | 43.53 | $52.05 | 688500 |
| 2024-12-10 | 44.59 | $52.28 | 1.1M |
| 2024-12-09 | 46.95 | $52.78 | 954727 |
| 2024-12-06 | 39.54 | $51.56 | 574400 |
| 2024-12-05 | 41.67 | $52.03 | 1.3M |
| 2024-12-04 | 43.52 | $52.42 | 599200 |
| 2024-12-03 | 45.18 | $52.76 | 701600 |
| 2024-12-02 | 46.26 | $52.98 | 788500 |
| 2024-11-29 | 48.63 | $53.45 | 708315 |
| 2024-11-27 | 52.02 | $54.08 | 1.3M |
| 2024-11-26 | 50.83 | $53.85 | 593341 |
| 2024-11-25 | 54.28 | $54.47 | 875100 |
| 2024-11-22 | 50.58 | $53.75 | 806318 |
| 2024-11-21 | 44.29 | $52.69 | 592100 |
| 2024-11-20 | 44.69 | $52.77 | 1.1M |
| 2024-11-19 | 45.80 | $52.99 | 773400 |
| 2024-11-18 | 43.76 | $52.65 | 621900 |
| 2024-11-15 | 42.49 | $52.44 | 609103 |
| 2024-11-14 | 42.49 | $52.44 | 691500 |
| 2024-11-13 | 48.03 | $53.63 | 666610 |
| 2024-11-12 | 43.44 | $52.85 | 1.0M |
| 2024-11-11 | 46.23 | $53.41 | 994204 |
| 2024-11-08 | 46.94 | $53.55 | 990642 |
| 2024-11-07 | 42.07 | $52.75 | 1.2M |
| 2024-11-06 | 42.49 | $52.84 | 1.6M |
| 2024-11-05 | 43.44 | $53.05 | 582300 |
| 2024-11-04 | 40.67 | $52.59 | 671103 |
| 2024-11-01 | 41.22 | $52.72 | 695617 |
| 2024-10-31 | 39.87 | $52.49 | 1.0M |
| 2024-10-30 | 43.63 | $53.40 | 710200 |
| 2024-10-29 | 40.34 | $52.84 | 645900 |
| 2024-10-28 | 43.48 | $53.57 | 908700 |
| 2024-10-25 | 43.66 | $53.61 | 1.2M |
| 2024-10-24 | 48.02 | $54.55 | 1.4M |
| 2024-10-23 | 51.50 | $55.22 | 1.5M |
| 2024-10-22 | 50.38 | $55.00 | 1.7M |
| 2024-10-21 | 48.04 | $54.55 | 2.0M |
| 2024-10-18 | 51.63 | $55.25 | 1.2M |
| 2024-10-17 | 48.72 | $54.69 | 2.3M |
| 2024-10-16 | 55.60 | $55.90 | 3.5M |
| 2024-10-15 | 51.63 | $55.16 | 1.4M |
| 2024-10-14 | 47.60 | $54.49 | 673200 |
| 2024-10-11 | 48.00 | $54.56 | 924225 |
| 2024-10-10 | 42.82 | $53.76 | 1.2M |
| 2024-10-09 | 45.06 | $54.18 | 2.0M |
| 2024-10-08 | 43.80 | $53.99 | 907828 |
| 2024-10-07 | 44.77 | $54.18 | 2.3M |
| 2024-10-04 | 47.93 | $54.77 | 1.1M |
| 2024-10-03 | 48.04 | $54.79 | 936821 |
| 2024-10-02 | 48.77 | $54.93 | 668300 |
| 2024-10-01 | 49.76 | $55.12 | 712610 |
| 2024-09-30 | 54.49 | $55.98 | 1.8M |
| 2024-09-27 | 54.83 | $56.04 | 1.4M |
| 2024-09-26 | 52.14 | $55.48 | 2.9M |
| 2024-09-25 | 54.80 | $55.96 | 1.2M |
| 2024-09-24 | 56.87 | $56.32 | 2.8M |
| 2024-09-23 | 54.51 | $55.80 | 2.4M |
| 2024-09-20 | 53.16 | $55.51 | 1.6M |
| 2024-09-19 | 59.94 | $56.67 | 1.5M |
| 2024-09-18 | 57.40 | $56.10 | 1.3M |
| 2024-09-17 | 59.15 | $56.38 | 704694 |
| 2024-09-16 | 60.98 | $56.67 | 1.6M |
| 2024-09-13 | 59.63 | $56.34 | 659700 |
| 2024-09-12 | 56.43 | $55.60 | 1.4M |
| 2024-09-11 | 55.98 | $55.50 | 1.0M |
| 2024-09-10 | 62.05 | $56.50 | 1.5M |
| 2024-09-09 | 61.81 | $56.44 | 1.3M |
| 2024-09-06 | 59.71 | $55.91 | 1.1M |
| 2024-09-05 | 63.00 | $56.44 | 784509 |
| 2024-09-04 | 64.34 | $56.65 | 774408 |
| 2024-09-03 | 66.38 | $56.97 | 662301 |
| 2024-08-30 | 65.60 | $56.73 | 908800 |
| 2024-08-29 | 63.68 | $56.15 | 953311 |
| 2024-08-28 | 62.65 | $55.85 | 643700 |
| 2024-08-27 | 69.09 | $56.89 | 729005 |
| 2024-08-26 | 68.04 | $56.54 | 1.6M |
| 2024-08-23 | 67.65 | $56.41 | 1.1M |
| 2024-08-22 | 63.10 | $55.02 | 547148 |
| 2024-08-21 | 61.24 | $54.52 | 377836 |
| 2024-08-20 | 61.24 | $54.52 | 592200 |
| 2024-08-19 | 62.43 | $54.73 | 364909 |
| 2024-08-16 | 60.95 | $54.30 | 670617 |
| 2024-08-15 | 61.65 | $54.43 | 715749 |
| 2024-08-14 | 60.15 | $53.98 | 482875 |
| 2024-08-13 | 60.08 | $53.96 | 1.4M |
| 2024-08-12 | 56.86 | $53.01 | 722231 |
| 2024-08-09 | 59.60 | $53.58 | 2.0M |
| 2024-08-08 | 58.19 | $53.16 | 693336 |
| 2024-08-07 | 55.11 | $52.29 | 1.2M |
| 2024-08-06 | 55.19 | $52.31 | 818900 |
| 2024-08-05 | 51.63 | $51.35 | 1.3M |
| 2024-08-02 | 63.96 | $53.80 | 735200 |
| 2024-08-01 | 71.95 | $55.00 | 539500 |
| 2024-07-31 | 71.16 | $54.72 | 878619 |
| 2024-07-30 | 73.43 | $55.04 | 860500 |
| 2024-07-29 | 71.33 | $54.27 | 1.1M |
| 2024-07-26 | 69.69 | $53.71 | 636100 |
| 2024-07-25 | 66.30 | $52.68 | 760900 |
| 2024-07-24 | 68.34 | $52.97 | 988126 |
| 2024-07-23 | 74.51 | $53.79 | 690119 |
| 2024-07-22 | 77.76 | $54.19 | 1.2M |
| 2024-07-19 | 75.77 | $53.40 | 1.7M |
| 2024-07-18 | 74.52 | $52.94 | 3.8M |
| 2024-07-17 | 69.64 | $51.44 | 2.2M |
| 2024-07-16 | 67.38 | $50.87 | 917703 |
| 2024-07-15 | 69.18 | $51.08 | 634300 |
| 2024-07-12 | 67.78 | $50.72 | 753200 |
| 2024-07-11 | 67.27 | $50.59 | 742900 |
| 2024-07-10 | 58.90 | $48.83 | 811833 |
| 2024-07-09 | 52.78 | $47.89 | 945500 |
| 2024-07-08 | 51.54 | $47.72 | 734900 |
| 2024-07-05 | 52.15 | $47.80 | 372900 |
| 2024-07-03 | 50.97 | $47.63 | 353900 |
| 2024-07-02 | 49.94 | $47.48 | 914622 |
| 2024-07-01 | 47.49 | $47.13 | 635200 |
| 2024-06-28 | 50.02 | $47.51 | 1.0M |
| 2024-06-27 | 47.36 | $47.13 | 1.3M |
| 2024-06-26 | 46.65 | $47.03 | 1.0M |
| 2024-06-25 | 49.10 | $47.42 | 399800 |
| 2024-06-24 | 53.33 | $48.04 | 523100 |
| 2024-06-21 | 48.05 | $47.27 | 1.4M |
| 2024-06-20 | 46.48 | $47.06 | 544000 |
| 2024-06-18 | 50.04 | $47.58 | 577037 |
| 2024-06-17 | 49.26 | $47.47 | 557800 |
| 2024-06-14 | 49.39 | $47.49 | 737139 |
| 2024-06-13 | 49.58 | $47.52 | 1.5M |
| 2024-06-12 | 49.52 | $47.51 | 1.1M |
| 2024-06-11 | 44.82 | $46.78 | 1.0M |
| 2024-06-10 | 40.58 | $46.19 | 1.1M |
| 2024-06-07 | 42.20 | $46.50 | 785512 |
| 2024-06-06 | 44.20 | $46.87 | 950835 |
| 2024-06-05 | 43.09 | $46.71 | 576704 |
| 2024-06-04 | 43.92 | $46.87 | 713337 |
| 2024-06-03 | 42.74 | $46.69 | 858800 |
| 2024-05-31 | 44.88 | $47.12 | 885400 |
| 2024-05-30 | 41.38 | $46.58 | 586100 |
| 2024-05-29 | 36.72 | $45.92 | 626002 |
| 2024-05-28 | 36.97 | $45.98 | 536600 |
| 2024-05-24 | 37.67 | $46.15 | 729500 |
| 2024-05-23 | 38.16 | $46.27 | 961160 |
| 2024-05-22 | 46.34 | $48.00 | 593300 |
| 2024-05-21 | 47.40 | $48.19 | 492400 |
| 2024-05-20 | 46.35 | $48.02 | 835448 |
| 2024-05-17 | 46.56 | $48.06 | 577000 |
| 2024-05-16 | 47.46 | $48.24 | 654500 |
| 2024-05-15 | 46.92 | $48.14 | 798610 |
| 2024-05-14 | 45.75 | $47.92 | 827400 |
| 2024-05-13 | 43.03 | $47.42 | 2.2M |
| 2024-05-10 | 44.29 | $47.72 | 438721 |
| 2024-05-09 | 46.01 | $48.12 | 671200 |
| 2024-05-08 | 42.07 | $47.38 | 601400 |
| 2024-05-07 | 42.15 | $47.40 | 1.0M |
| 2024-05-06 | 39.84 | $46.97 | 559700 |
| 2024-05-03 | 40.85 | $47.25 | 1.4M |
| 2024-05-02 | 37.75 | $46.67 | 913600 |
| 2024-05-01 | 34.08 | $46.02 | 777129 |
| 2024-04-30 | 30.48 | $45.42 | 1.3M |
| 2024-04-29 | 33.59 | $46.49 | 713700 |
| 2024-04-26 | 30.51 | $46.00 | 767758 |
| 2024-04-25 | 30.62 | $46.04 | 1.4M |
| 2024-04-24 | 30.56 | $46.03 | 1.2M |
| 2024-04-23 | 31.69 | $46.47 | 1.0M |
| 2024-04-22 | 27.81 | $45.80 | 1.0M |
| 2024-04-19 | 26.81 | $45.63 | 2.1M |
| 2024-04-18 | 27.75 | $46.07 | 2.4M |
| 2024-04-17 | 34.41 | $48.60 | 2.2M |
| 2024-04-16 | 41.28 | $50.45 | 1.3M |
| 2024-04-15 | 41.79 | $50.57 | 855511 |
| 2024-04-12 | 44.56 | $51.20 | 1.1M |
| 2024-04-11 | 47.30 | $51.78 | 1.7M |
| 2024-04-10 | 47.49 | $51.82 | 1.2M |
| 2024-04-09 | 55.25 | $53.28 | 1.3M |
| 2024-04-08 | 51.93 | $52.63 | 1.2M |
| 2024-04-05 | 45.82 | $51.59 | 925200 |
| 2024-04-04 | 43.46 | $51.23 | 684000 |
| 2024-04-03 | 43.13 | $51.18 | 709312 |
| 2024-04-02 | 43.32 | $51.22 | 756000 |
| 2024-04-01 | 45.42 | $51.66 | 698300 |
| 2024-03-28 | 50.02 | $52.54 | 1.7M |
| 2024-03-27 | 47.31 | $52.07 | 621833 |
| 2024-03-26 | 42.80 | $51.35 | 710927 |
| 2024-03-25 | 45.20 | $51.82 | 572900 |
| 2024-03-22 | 46.90 | $52.14 | 827900 |
| 2024-03-21 | 50.75 | $52.82 | 966500 |
| 2024-03-20 | 45.64 | $52.00 | 1.5M |
| 2024-03-19 | 41.86 | $51.46 | 971900 |
| 2024-03-18 | 42.75 | $51.63 | 1.4M |
| 2024-03-15 | 45.73 | $52.18 | 1.5M |
| 2024-03-14 | 47.93 | $52.56 | 734300 |
| 2024-03-13 | 50.53 | $52.99 | 753025 |
| 2024-03-12 | 51.72 | $53.18 | 658500 |
| 2024-03-11 | 50.68 | $53.00 | 1.5M |
| 2024-03-08 | 52.04 | $53.23 | 1.4M |
| 2024-03-07 | 50.10 | $52.88 | 873800 |
| 2024-03-06 | 52.52 | $53.30 | 1.1M |
| 2024-03-05 | 50.07 | $52.85 | 1.6M |
| 2024-03-04 | 51.30 | $53.07 | 2.5M |
| 2024-03-01 | 51.74 | $53.15 | 1.7M |
| 2024-02-29 | 50.99 | $53.00 | 2.5M |
| 2024-02-28 | 50.36 | $52.87 | 1.8M |
| 2024-02-27 | 51.03 | $53.01 | 1.0M |
| 2024-02-26 | 53.00 | $53.42 | 1.1M |
| 2024-02-23 | 57.36 | $54.27 | 694533 |
| 2024-02-22 | 60.13 | $54.77 | 920100 |
| 2024-02-21 | 60.18 | $54.78 | 976523 |
| 2024-02-20 | 60.29 | $54.80 | 2.0M |
| 2024-02-16 | 60.09 | $54.74 | 1.2M |
| 2024-02-15 | 58.75 | $54.33 | 1.3M |
| 2024-02-14 | 57.05 | $53.82 | 896800 |
| 2024-02-13 | 58.07 | $54.05 | 1.7M |
| 2024-02-12 | 58.16 | $54.07 | 1.2M |
| 2024-02-09 | 59.00 | $54.27 | 1.6M |
| 2024-02-08 | 57.03 | $53.60 | 2.5M |
| 2024-02-07 | 46.01 | $50.59 | 1.7M |
| 2024-02-06 | 49.54 | $51.47 | 941735 |
| 2024-02-05 | 47.90 | $51.09 | 982500 |
| 2024-02-02 | 53.66 | $52.41 | 1.8M |
| 2024-02-01 | 56.33 | $52.96 | 1.4M |
| 2024-01-31 | 50.14 | $51.52 | 797821 |
| 2024-01-30 | 51.44 | $51.79 | 613800 |
| 2024-01-29 | 54.74 | $52.45 | 1.4M |
| 2024-01-26 | 54.23 | $52.33 | 508900 |
| 2024-01-25 | 54.19 | $52.32 | 511600 |
| 2024-01-24 | 52.84 | $51.98 | 695113 |
| 2024-01-23 | 57.63 | $52.99 | 836400 |
| 2024-01-22 | 61.79 | $53.78 | 780738 |
| 2024-01-19 | 61.59 | $53.72 | 1.5M |
| 2024-01-18 | 56.59 | $52.33 | 1.5M |
| 2024-01-17 | 55.76 | $52.12 | 723300 |
| 2024-01-16 | 61.90 | $53.27 | 1.1M |
| 2024-01-12 | 61.86 | $53.26 | 544221 |
| 2024-01-11 | 60.10 | $52.75 | 1.3M |
| 2024-01-10 | 64.12 | $53.48 | 800147 |
| 2024-01-09 | 62.56 | $53.00 | 1.0M |
| 2024-01-08 | 62.10 | $52.86 | 556700 |
| 2024-01-05 | 58.52 | $51.82 | 995746 |
| 2024-01-04 | 58.98 | $51.91 | 971300 |
| 2024-01-03 | 57.61 | $51.52 | 1.2M |
| 2024-01-02 | 65.29 | $52.97 | 1.1M |
| 2023-12-29 | 64.36 | $52.67 | 1.2M |
| 2023-12-28 | 67.95 | $53.29 | 657302 |
| 2023-12-27 | 68.95 | $53.46 | 612800 |
| 2023-12-26 | 67.62 | $52.96 | 318400 |
| 2023-12-22 | 66.94 | $52.71 | 612200 |
| 2023-12-21 | 65.12 | $52.05 | 1.5M |
| 2023-12-20 | 64.38 | $51.79 | 936936 |
| 2023-12-19 | 70.82 | $52.97 | 1.8M |
| 2023-12-18 | 70.24 | $52.73 | 2.3M |
| 2023-12-15 | 74.17 | $53.41 | 2.3M |
| 2023-12-14 | 77.57 | $53.97 | 2.1M |
| 2023-12-13 | 74.25 | $52.31 | 1.7M |
| 2023-12-12 | 68.05 | $50.02 | 813041 |
| 2023-12-11 | 67.53 | $49.86 | 580000 |
| 2023-12-08 | 66.23 | $49.46 | 921225 |
| 2023-12-07 | 65.34 | $49.19 | 841000 |
| 2023-12-06 | 66.95 | $49.45 | 1.0M |
| 2023-12-05 | 65.97 | $49.13 | 1.3M |
| 2023-12-04 | 68.33 | $49.52 | 1.5M |
| 2023-12-01 | 65.14 | $48.47 | 1.2M |
| 2023-11-30 | 59.97 | $47.05 | 1.4M |
| 2023-11-29 | 56.38 | $46.22 | 720000 |
| 2023-11-28 | 54.22 | $45.76 | 850510 |
| 2023-11-27 | 53.50 | $45.61 | 633400 |
| 2023-11-24 | 54.09 | $45.72 | 253100 |
| 2023-11-22 | 53.43 | $45.57 | 561724 |
| 2023-11-21 | 51.19 | $45.07 | 826400 |
| 2023-11-20 | 51.90 | $45.22 | 622000 |
| 2023-11-17 | 50.34 | $44.86 | 842400 |
| 2023-11-16 | 48.75 | $44.50 | 698300 |
| 2023-11-15 | 49.50 | $44.68 | 908705 |
| 2023-11-14 | 48.11 | $44.35 | 1.1M |
| 2023-11-13 | 38.88 | $42.45 | 603900 |
| 2023-11-10 | 42.02 | $43.29 | 538500 |
| 2023-11-09 | 40.05 | $42.93 | 1.8M |
| 2023-11-08 | 42.73 | $43.63 | 436019 |
| 2023-11-07 | 40.68 | $43.25 | 465300 |
| 2023-11-06 | 40.72 | $43.26 | 877200 |
| 2023-11-03 | 44.25 | $44.20 | 1.1M |
| 2023-11-02 | 41.59 | $43.68 | 1.1M |
| 2023-11-01 | 37.55 | $42.94 | 803938 |
| 2023-10-31 | 33.79 | $42.30 | 2.2M |
| 2023-10-30 | 29.04 | $41.55 | 985800 |
| 2023-10-27 | 22.63 | $40.64 | 621000 |
| 2023-10-26 | 23.94 | $41.22 | 1.4M |
| 2023-10-25 | 20.31 | $40.74 | 971000 |
| 2023-10-24 | 22.64 | $41.83 | 1.1M |
| 2023-10-23 | 22.41 | $41.80 | 944500 |
| 2023-10-20 | 23.67 | $42.36 | 1.2M |
| 2023-10-19 | 24.06 | $42.53 | 1.8M |
| 2023-10-18 | 26.42 | $43.50 | 1.3M |
| 2023-10-17 | 30.63 | $44.93 | 1.5M |
| 2023-10-16 | 32.64 | $45.51 | 2.0M |
| 2023-10-13 | 30.32 | $45.20 | 1.2M |
| 2023-10-12 | 29.73 | $45.12 | 2.0M |
| 2023-10-11 | 37.06 | $47.08 | 1.1M |
| 2023-10-10 | 33.90 | $46.68 | 821000 |
| 2023-10-09 | 34.14 | $46.74 | 655321 |
| 2023-10-06 | 31.81 | $46.44 | 792600 |
| 2023-10-05 | 32.50 | $46.63 | 848444 |
| 2023-10-04 | 28.86 | $46.16 | 824553 |
| 2023-10-03 | 25.87 | $45.79 | 551426 |
| 2023-10-02 | 28.93 | $46.77 | 782031 |
| 2023-09-29 | 31.93 | $47.59 | 891135 |
| 2023-09-28 | 31.97 | $47.60 | 627634 |
| 2023-09-27 | 32.46 | $47.73 | 613800 |
| 2023-09-26 | 33.64 | $48.05 | 559245 |
| 2023-09-25 | 37.07 | $48.90 | 580722 |
| 2023-09-22 | 37.71 | $49.05 | 641454 |
| 2023-09-21 | 38.51 | $49.24 | 1.1M |
| 2023-09-20 | 47.16 | $50.96 | 588800 |
| 2023-09-19 | 46.76 | $50.90 | 575838 |
| 2023-09-18 | 48.19 | $51.15 | 625800 |
| 2023-09-15 | 49.46 | $51.37 | 1.6M |
| 2023-09-14 | 50.43 | $51.54 | 828027 |
| 2023-09-13 | 41.28 | $50.12 | 732800 |
| 2023-09-12 | 43.48 | $50.53 | 1.1M |
| 2023-09-11 | 44.70 | $50.75 | 1.0M |
| 2023-09-08 | 44.29 | $50.69 | 787831 |
| 2023-09-07 | 47.01 | $51.19 | 2.0M |
| 2023-09-06 | 45.42 | $50.94 | 1.0M |
| 2023-09-05 | 45.57 | $50.97 | 843300 |
| 2023-09-01 | 53.20 | $52.29 | 837500 |
| 2023-08-31 | 51.14 | $51.94 | 868200 |
| 2023-08-30 | 53.78 | $52.35 | 888718 |
| 2023-08-29 | 52.65 | $52.15 | 765737 |
| 2023-08-28 | 51.11 | $51.88 | 1.1M |
| 2023-08-25 | 49.38 | $51.58 | 483653 |
| 2023-08-24 | 47.86 | $51.32 | 504247 |
| 2023-08-23 | 50.64 | $51.82 | 616200 |
| 2023-08-22 | 43.12 | $50.62 | 400300 |
| 2023-08-21 | 40.46 | $50.25 | 849400 |
| 2023-08-18 | 42.82 | $50.71 | 563204 |
| 2023-08-17 | 39.70 | $50.28 | 857200 |
| 2023-08-16 | 41.87 | $50.71 | 1.1M |
| 2023-08-15 | 41.09 | $50.60 | 1.6M |
| 2023-08-14 | 42.68 | $50.92 | 334903 |
| 2023-08-11 | 44.36 | $51.25 | 622400 |
| 2023-08-10 | 42.47 | $50.96 | 467100 |
| 2023-08-09 | 43.14 | $51.10 | 476423 |
| 2023-08-08 | 42.96 | $51.07 | 475009 |
| 2023-08-07 | 46.18 | $51.75 | 714907 |
| 2023-08-04 | 43.52 | $51.30 | 505913 |
| 2023-08-03 | 43.70 | $51.34 | 777700 |
| 2023-08-02 | 43.92 | $51.39 | 720413 |
| 2023-08-01 | 45.43 | $51.74 | 1.1M |
| 2023-07-31 | 45.23 | $51.70 | 730400 |
| 2023-07-28 | 44.98 | $51.65 | 659044 |
| 2023-07-27 | 46.94 | $52.14 | 656110 |
| 2023-07-26 | 53.70 | $53.63 | 1.4M |
| 2023-07-25 | 49.48 | $52.72 | 2.0M |
| 2023-07-24 | 50.59 | $52.95 | 1.6M |
| 2023-07-21 | 49.18 | $52.65 | 1.3M |
| 2023-07-20 | 45.38 | $51.88 | 1.8M |
| 2023-07-19 | 48.80 | $52.64 | 1.3M |
| 2023-07-18 | 49.45 | $52.78 | 1.6M |
| 2023-07-17 | 58.65 | $54.51 | 930626 |
| 2023-07-14 | 60.51 | $54.81 | 1.1M |
| 2023-07-13 | 60.81 | $54.86 | 788412 |
| 2023-07-12 | 60.28 | $54.72 | 828502 |
| 2023-07-11 | 56.99 | $53.89 | 1.1M |
| 2023-07-10 | 53.80 | $53.16 | 659600 |
| 2023-07-07 | 53.58 | $53.11 | 1.0M |
| 2023-07-06 | 55.63 | $53.51 | 1.0M |
| 2023-07-05 | 56.77 | $53.73 | 1.6M |
| 2023-07-03 | 55.75 | $53.47 | 392900 |
| 2023-06-30 | 52.36 | $52.64 | 1.3M |
| 2023-06-29 | 50.81 | $52.28 | 686233 |
| 2023-06-28 | 48.41 | $51.74 | 670311 |
| 2023-06-27 | 49.00 | $51.88 | 656427 |
| 2023-06-26 | 45.30 | $51.06 | 1.1M |
| 2023-06-23 | 40.46 | $50.09 | 1.3M |
| 2023-06-22 | 44.77 | $51.20 | 925500 |
| 2023-06-21 | 50.23 | $52.39 | 732100 |
| 2023-06-20 | 50.23 | $52.39 | 1.0M |
| 2023-06-16 | 52.51 | $52.86 | 1.0M |
| 2023-06-15 | 51.71 | $52.68 | 584500 |
| 2023-06-14 | 50.03 | $52.30 | 939224 |
| 2023-06-13 | 47.84 | $51.82 | 720100 |
| 2023-06-12 | 46.60 | $51.55 | 1.0M |
| 2023-06-09 | 45.87 | $51.39 | 887700 |
| 2023-06-08 | 51.45 | $52.73 | 619100 |
| 2023-06-07 | 55.37 | $53.55 | 764332 |
| 2023-06-06 | 53.95 | $53.20 | 512300 |
| 2023-06-05 | 51.51 | $52.62 | 752446 |
| 2023-06-02 | 55.65 | $53.48 | 726012 |
| 2023-06-01 | 47.77 | $51.78 | 459000 |
| 2023-05-31 | 48.74 | $51.98 | 1.0M |
| 2023-05-30 | 50.44 | $52.33 | 652600 |
| 2023-05-26 | 49.09 | $52.05 | 604528 |
| 2023-05-25 | 44.98 | $51.24 | 1.1M |
| 2023-05-24 | 45.06 | $51.26 | 500400 |
| 2023-05-23 | 46.93 | $51.70 | 659900 |
| 2023-05-22 | 49.72 | $52.33 | 464313 |
| 2023-05-19 | 48.57 | $52.08 | 515245 |
| 2023-05-18 | 49.43 | $52.28 | 894926 |
| 2023-05-17 | 49.22 | $52.23 | 679526 |
| 2023-05-16 | 46.04 | $51.50 | 687946 |
| 2023-05-15 | 52.73 | $53.06 | 493041 |
| 2023-05-12 | 53.87 | $53.30 | 483446 |
| 2023-05-11 | 54.34 | $53.40 | 961100 |
| 2023-05-10 | 58.84 | $54.33 | 630200 |
| 2023-05-09 | 55.89 | $53.54 | 678900 |
| 2023-05-08 | 58.78 | $54.11 | 797200 |
| 2023-05-05 | 60.07 | $54.36 | 719300 |
| 2023-05-04 | 56.79 | $53.45 | 687700 |
| 2023-05-03 | 54.31 | $52.82 | 696734 |
| 2023-05-02 | 51.73 | $52.20 | 865631 |
| 2023-05-01 | 50.44 | $51.90 | 765902 |
| 2023-04-28 | 52.99 | $52.47 | 767905 |
| 2023-04-27 | 49.46 | $51.64 | 943200 |
| 2023-04-26 | 45.42 | $50.78 | 639618 |
| 2023-04-25 | 48.05 | $51.40 | 624700 |
| 2023-04-24 | 49.96 | $51.83 | 558632 |
| 2023-04-21 | 54.03 | $52.69 | 850900 |
| 2023-04-20 | 53.19 | $52.49 | 826900 |
| 2023-04-19 | 50.42 | $51.85 | 646100 |
| 2023-04-18 | 47.67 | $51.25 | 1.4M |
| 2023-04-17 | 48.22 | $51.38 | 660119 |
| 2023-04-14 | 43.75 | $50.44 | 696131 |
| 2023-04-13 | 46.04 | $51.01 | 1.0M |
| 2023-04-12 | 46.48 | $51.12 | 814600 |
| 2023-04-11 | 50.40 | $52.05 | 726900 |
| 2023-04-10 | 51.11 | $52.21 | 469300 |
| 2023-04-06 | 50.78 | $52.13 | 339532 |
| 2023-04-05 | 49.66 | $51.85 | 794448 |
| 2023-04-04 | 51.33 | $52.27 | 535012 |
| 2023-04-03 | 52.85 | $52.65 | 662716 |
| 2023-03-31 | 55.09 | $53.20 | 880300 |
| 2023-03-30 | 50.99 | $52.06 | 534407 |
| 2023-03-29 | 50.39 | $51.90 | 526100 |
| 2023-03-28 | 46.22 | $50.84 | 350000 |
| 2023-03-27 | 46.89 | $51.03 | 405009 |
| 2023-03-24 | 45.26 | $50.62 | 713100 |
| 2023-03-23 | 40.25 | $49.44 | 733500 |
| 2023-03-22 | 40.21 | $49.43 | 696713 |
| 2023-03-21 | 46.08 | $51.25 | 1.5M |
| 2023-03-20 | 47.68 | $51.69 | 1.3M |
| 2023-03-17 | 43.90 | $50.79 | 1.3M |
| 2023-03-16 | 47.96 | $51.90 | 815900 |
| 2023-03-15 | 48.58 | $52.06 | 645732 |
| 2023-03-14 | 49.41 | $52.28 | 1.0M |
| 2023-03-13 | 44.23 | $51.02 | 898821 |
| 2023-03-10 | 42.27 | $50.58 | 690322 |
| 2023-03-09 | 50.06 | $52.63 | 1.1M |
| 2023-03-08 | 54.13 | $53.51 | 778700 |
| 2023-03-07 | 51.31 | $52.85 | 761900 |
| 2023-03-06 | 56.90 | $53.96 | 513120 |
| 2023-03-03 | 58.76 | $54.30 | 533023 |
| 2023-03-02 | 55.81 | $53.57 | 525500 |
| 2023-03-01 | 50.72 | $52.46 | 668100 |
| 2023-02-28 | 52.21 | $52.75 | 932908 |
| 2023-02-27 | 52.77 | $52.86 | 972400 |
| 2023-02-24 | 51.24 | $52.52 | 475100 |
| 2023-02-23 | 54.82 | $53.24 | 528200 |
| 2023-02-22 | 52.91 | $52.80 | 837711 |
| 2023-02-21 | 55.77 | $53.36 | 859900 |
| 2023-02-17 | 58.56 | $53.88 | 723000 |
| 2023-02-16 | 59.20 | $54.00 | 1.3M |
| 2023-02-15 | 63.50 | $54.77 | 977800 |
| 2023-02-14 | 59.63 | $53.70 | 594000 |
| 2023-02-13 | 58.94 | $53.52 | 715200 |
| 2023-02-10 | 57.75 | $53.21 | 591600 |
| 2023-02-09 | 58.85 | $53.42 | 1.2M |
| 2023-02-08 | 60.35 | $53.71 | 1.0M |
| 2023-02-07 | 59.29 | $53.40 | 1.6M |
| 2023-02-06 | 60.78 | $53.70 | 941000 |
| 2023-02-03 | 61.27 | $53.80 | 1.8M |
| 2023-02-02 | 67.09 | $54.94 | 874324 |
| 2023-02-01 | 64.60 | $54.05 | 1.0M |
| 2023-01-31 | 62.47 | $53.35 | 882319 |
| 2023-01-30 | 59.39 | $52.42 | 392600 |
| 2023-01-27 | 63.54 | $53.20 | 541900 |
| 2023-01-26 | 62.12 | $52.76 | 479219 |
| 2023-01-25 | 60.32 | $52.22 | 839900 |
| 2023-01-24 | 62.74 | $52.68 | 646001 |
| 2023-01-23 | 63.21 | $52.77 | 1.0M |
| 2023-01-20 | 60.32 | $51.85 | 975719 |
| 2023-01-19 | 58.92 | $51.43 | 630731 |
| 2023-01-18 | 58.69 | $51.36 | 1.4M |
| 2023-01-17 | 58.41 | $51.27 | 1.4M |
| 2023-01-13 | 57.79 | $51.07 | 622834 |
| 2023-01-12 | 56.95 | $50.79 | 898033 |
| 2023-01-11 | 55.68 | $50.37 | 1.2M |
| 2023-01-10 | 49.99 | $48.66 | 461000 |
| 2023-01-09 | 50.57 | $48.82 | 1.6M |
| 2023-01-06 | 51.85 | $49.18 | 1.4M |
| 2023-01-05 | 46.33 | $47.64 | 714316 |
| 2023-01-04 | 53.65 | $49.57 | 905035 |
| 2023-01-03 | 47.20 | $48.00 | 1.7M |
| 2022-12-30 | 48.26 | $48.26 | 872300 |
| 2022-12-29 | 50.02 | $48.69 | 471204 |
| 2022-12-28 | 45.50 | $47.66 | 479727 |
| 2022-12-27 | 49.10 | $48.54 | 354248 |
| 2022-12-23 | 49.65 | $48.67 | 396037 |
| 2022-12-22 | 47.04 | $48.07 | 957047 |
| 2022-12-21 | 49.01 | $48.56 | 785417 |
| 2022-12-20 | 45.23 | $47.71 | 811406 |
| 2022-12-19 | 47.03 | $48.17 | 836137 |
| 2022-12-16 | 48.09 | $48.44 | 2.5M |
| 2022-12-15 | 50.84 | $49.12 | 1.0M |
| 2022-12-14 | 56.42 | $50.36 | 776018 |
| 2022-12-13 | 57.34 | $50.55 | 874407 |
| 2022-12-12 | 54.57 | $49.80 | 650700 |
| 2022-12-09 | 50.85 | $48.88 | 661300 |
| 2022-12-08 | 52.58 | $49.27 | 2.2M |
| 2022-12-07 | 54.53 | $49.70 | 961100 |
| 2022-12-06 | 53.74 | $49.49 | 777301 |
| 2022-12-05 | 55.54 | $49.90 | 982900 |
| 2022-12-02 | 59.11 | $50.68 | 434845 |
| 2022-12-01 | 58.95 | $50.63 | 778111 |
| 2022-11-30 | 58.70 | $50.55 | 670623 |
| 2022-11-29 | 54.76 | $49.33 | 670503 |
| 2022-11-28 | 52.31 | $48.64 | 1.4M |
| 2022-11-25 | 59.49 | $50.26 | 338819 |
| 2022-11-23 | 57.58 | $49.70 | 679316 |
| 2022-11-22 | 58.09 | $49.81 | 796728 |
| 2022-11-21 | 56.49 | $49.33 | 467237 |
| 2022-11-18 | 55.68 | $49.09 | 969768 |
| 2022-11-17 | 52.62 | $48.21 | 743137 |
| 2022-11-16 | 53.74 | $48.49 | 831600 |
| 2022-11-15 | 54.29 | $48.63 | 936822 |
| 2022-11-14 | 54.75 | $48.75 | 515320 |
| 2022-11-11 | 58.77 | $49.78 | 984000 |
| 2022-11-10 | 61.96 | $50.54 | 889500 |
| 2022-11-09 | 49.94 | $47.00 | 720224 |
| 2022-11-08 | 51.15 | $47.28 | 663744 |
| 2022-11-07 | 50.33 | $47.08 | 978902 |
| 2022-11-04 | 48.78 | $46.70 | 872307 |
| 2022-11-03 | 46.88 | $46.24 | 2.0M |
| 2022-11-02 | 48.21 | $46.60 | 1.1M |
| 2022-11-01 | 50.89 | $47.30 | 678124 |
| 2022-10-31 | 52.19 | $47.63 | 1.3M |
| 2022-10-28 | 52.69 | $47.76 | 781300 |
| 2022-10-27 | 50.49 | $47.13 | 627300 |
| 2022-10-26 | 49.43 | $46.83 | 981500 |
| 2022-10-25 | 49.36 | $46.81 | 1.5M |
| 2022-10-24 | 40.61 | $44.53 | 2.0M |
| 2022-10-21 | 40.31 | $44.46 | 1.3M |
| 2022-10-20 | 40.06 | $44.40 | 1.7M |
| 2022-10-19 | 38.86 | $44.10 | 1.6M |
| 2022-10-18 | 42.51 | $45.45 | 1.3M |
| 2022-10-17 | 43.16 | $45.68 | 1.6M |
| 2022-10-14 | 35.76 | $43.87 | 1.6M |
| 2022-10-13 | 38.24 | $44.82 | 1.8M |
| 2022-10-12 | 34.99 | $44.10 | 2.1M |
| 2022-10-11 | 35.56 | $44.33 | 2.1M |
| 2022-10-10 | 33.27 | $43.82 | 998605 |
| 2022-10-07 | 34.72 | $44.45 | 3.3M |
| 2022-10-06 | 36.46 | $45.18 | 967833 |
| 2022-10-05 | 38.71 | $46.07 | 1.5M |
| 2022-10-04 | 41.11 | $46.96 | 1.8M |
| 2022-10-03 | 37.15 | $46.01 | 1.5M |
| 2022-09-30 | 31.62 | $44.81 | 1.4M |
| 2022-09-29 | 28.28 | $44.14 | 1.7M |
| 2022-09-28 | 32.13 | $45.87 | 2.2M |
| 2022-09-27 | 27.64 | $45.04 | 1.3M |
| 2022-09-26 | 30.56 | $46.30 | 2.8M |
| 2022-09-23 | 34.99 | $47.89 | 3.5M |
| 2022-09-22 | 36.38 | $48.33 | 1.0M |
| 2022-09-21 | 37.37 | $48.64 | 1.2M |
| 2022-09-20 | 39.87 | $49.39 | 1.2M |
| 2022-09-19 | 42.30 | $50.07 | 821300 |
| 2022-09-16 | 43.53 | $50.40 | 3.2M |
| 2022-09-15 | 45.62 | $50.95 | 1.5M |
| 2022-09-14 | 47.72 | $51.48 | 923941 |
| 2022-09-13 | 50.38 | $52.12 | 863500 |
| 2022-09-12 | 56.93 | $53.51 | 489528 |
| 2022-09-09 | 55.01 | $53.03 | 1.7M |
| 2022-09-08 | 53.15 | $52.58 | 1.2M |
| 2022-09-07 | 51.63 | $52.22 | 792340 |
| 2022-09-06 | 46.05 | $51.01 | 872201 |
| 2022-09-02 | 40.01 | $49.90 | 590000 |
| 2022-09-01 | 43.20 | $50.67 | 1.1M |
| 2022-08-31 | 43.24 | $50.68 | 590442 |
| 2022-08-30 | 43.44 | $50.73 | 867800 |
| 2022-08-29 | 47.14 | $51.61 | 410424 |
| 2022-08-26 | 48.34 | $51.88 | 364800 |
| 2022-08-25 | 53.89 | $53.03 | 371600 |
| 2022-08-24 | 51.11 | $52.43 | 538900 |
| 2022-08-23 | 49.96 | $52.19 | 507100 |
| 2022-08-22 | 55.53 | $53.27 | 1.5M |
| 2022-08-19 | 64.22 | $54.65 | 936621 |
| 2022-08-18 | 67.80 | $55.14 | 480000 |
| 2022-08-17 | 71.27 | $55.59 | 567344 |
| 2022-08-16 | 71.35 | $55.60 | 766919 |
| 2022-08-15 | 71.49 | $55.62 | 857100 |
| 2022-08-12 | 70.51 | $55.28 | 808900 |
| 2022-08-11 | 66.71 | $54.09 | 657538 |
| 2022-08-10 | 67.48 | $54.20 | 829836 |
| 2022-08-09 | 65.85 | $53.72 | 1.8M |
| 2022-08-08 | 64.23 | $53.26 | 625705 |
| 2022-08-05 | 63.33 | $53.01 | 762800 |
| 2022-08-04 | 61.68 | $52.56 | 665422 |
| 2022-08-03 | 61.64 | $52.55 | 1.3M |
| 2022-08-02 | 59.21 | $51.89 | 755900 |
| 2022-08-01 | 59.38 | $51.92 | 785218 |
| 2022-07-29 | 59.53 | $51.95 | 735000 |
| 2022-07-28 | 57.60 | $51.40 | 984000 |
| 2022-07-27 | 52.60 | $50.12 | 947400 |
| 2022-07-26 | 53.64 | $50.34 | 1.4M |
| 2022-07-25 | 52.05 | $49.95 | 1.2M |
| 2022-07-22 | 50.06 | $49.47 | 1.5M |
| 2022-07-21 | 47.82 | $48.95 | 2.2M |
| 2022-07-20 | 44.85 | $48.29 | 1.2M |
| 2022-07-19 | 44.75 | $48.27 | 932817 |
| 2022-07-18 | 38.08 | $46.89 | 1.0M |
| 2022-07-15 | 38.59 | $47.05 | 623800 |
| 2022-07-14 | 35.87 | $46.52 | 667400 |
| 2022-07-13 | 39.24 | $47.60 | 1.3M |
| 2022-07-12 | 40.41 | $47.95 | 743500 |
| 2022-07-11 | 40.67 | $48.03 | 693327 |
| 2022-07-08 | 41.40 | $48.26 | 663700 |
| 2022-07-07 | 41.94 | $48.43 | 618513 |
| 2022-07-06 | 42.61 | $48.65 | 982917 |
| 2022-07-05 | 41.18 | $48.30 | 1.1M |
| 2022-07-01 | 41.72 | $48.49 | 1.1M |
| 2022-06-30 | 37.62 | $47.48 | 1.0M |
| 2022-06-29 | 38.23 | $47.72 | 432300 |
| 2022-06-28 | 39.31 | $48.15 | 773800 |
| 2022-06-27 | 40.83 | $48.75 | 1.1M |
| 2022-06-24 | 41.65 | $49.07 | 1.5M |
| 2022-06-23 | 35.46 | $47.46 | 1.0M |
| 2022-06-22 | 31.47 | $46.53 | 978738 |
| 2022-06-21 | 31.07 | $46.44 | 1.8M |
| 2022-06-17 | 29.76 | $46.13 | 2.2M |
| 2022-06-16 | 30.73 | $46.67 | 931535 |
| 2022-06-15 | 32.66 | $47.70 | 1.2M |
| 2022-06-14 | 29.39 | $46.90 | 932632 |
| 2022-06-13 | 30.05 | $47.28 | 788143 |
| 2022-06-10 | 34.51 | $49.59 | 658600 |
| 2022-06-09 | 36.76 | $50.59 | 509000 |
| 2022-06-08 | 38.60 | $51.36 | 569908 |
| 2022-06-07 | 42.65 | $52.90 | 712100 |
| 2022-06-06 | 39.51 | $52.10 | 752100 |
| 2022-06-03 | 41.39 | $52.80 | 490300 |
| 2022-06-02 | 44.31 | $53.82 | 523800 |
| 2022-06-01 | 40.44 | $52.83 | 640400 |
| 2022-05-31 | 41.32 | $53.15 | 924228 |
| 2022-05-27 | 42.82 | $53.69 | 540000 |
| 2022-05-26 | 37.44 | $52.34 | 551630 |
| 2022-05-25 | 35.82 | $51.96 | 1.1M |
| 2022-05-24 | 35.36 | $51.85 | 1.0M |
| 2022-05-23 | 35.32 | $51.84 | 747500 |
| 2022-05-20 | 35.34 | $51.85 | 1.0M |
| 2022-05-19 | 33.29 | $51.30 | 1.3M |
| 2022-05-18 | 32.40 | $51.06 | 1.2M |
| 2022-05-17 | 36.72 | $53.29 | 877326 |
| 2022-05-16 | 36.68 | $53.28 | 1.0M |
| 2022-05-13 | 36.84 | $53.36 | 1.1M |
| 2022-05-12 | 32.02 | $51.98 | 1.4M |
| 2022-05-11 | 32.12 | $52.04 | 1.7M |
| 2022-05-10 | 29.24 | $51.23 | 2.3M |
| 2022-05-09 | 26.92 | $50.59 | 934200 |
| 2022-05-06 | 29.68 | $52.50 | 1.4M |
| 2022-05-05 | 31.50 | $53.63 | 1.6M |
| 2022-05-04 | 35.37 | $55.76 | 874200 |
| 2022-05-03 | 35.83 | $55.99 | 1.3M |
| 2022-05-02 | 36.17 | $56.17 | 2.0M |
| 2022-04-29 | 39.86 | $58.00 | 2.0M |
| 2022-04-28 | 56.90 | $63.65 | 642500 |
| 2022-04-27 | 55.46 | $63.20 | 945725 |
| 2022-04-26 | 53.25 | $62.53 | 741300 |
| 2022-04-25 | 58.11 | $63.72 | 807713 |
| 2022-04-22 | 58.80 | $63.88 | 736800 |
| 2022-04-21 | 59.38 | $64.02 | 1.1M |
| 2022-04-20 | 65.07 | $65.32 | 906200 |
| 2022-04-19 | 60.23 | $63.58 | 618600 |
| 2022-04-18 | 53.17 | $61.59 | 410639 |
| 2022-04-14 | 53.13 | $61.58 | 998437 |
| 2022-04-13 | 56.21 | $62.26 | 530000 |
| 2022-04-12 | 54.09 | $61.69 | 530200 |
| 2022-04-11 | 54.01 | $61.67 | 622945 |
| 2022-04-08 | 59.19 | $62.81 | 433800 |
| 2022-04-07 | 61.25 | $63.23 | 786831 |
| 2022-04-06 | 61.07 | $63.17 | 793100 |
| 2022-04-05 | 58.65 | $62.39 | 555327 |
| 2022-04-04 | 58.65 | $62.39 | 561921 |
| 2022-04-01 | 63.43 | $63.44 | 541600 |
| 2022-03-31 | 58.78 | $61.91 | 916900 |
| 2022-03-30 | 62.27 | $62.62 | 548700 |
| 2022-03-29 | 64.59 | $63.07 | 918500 |
| 2022-03-28 | 57.72 | $61.00 | 504534 |
| 2022-03-25 | 54.53 | $60.21 | 798100 |
| 2022-03-24 | 51.76 | $59.58 | 496200 |
| 2022-03-23 | 50.49 | $59.30 | 414520 |
| 2022-03-22 | 53.45 | $59.92 | 735309 |
| 2022-03-21 | 54.33 | $60.10 | 768739 |
| 2022-03-18 | 55.24 | $60.29 | 1.5M |
| 2022-03-17 | 53.24 | $59.78 | 528628 |
| 2022-03-16 | 49.64 | $58.92 | 765946 |
| 2022-03-15 | 47.03 | $58.34 | 808804 |
| 2022-03-14 | 44.53 | $57.81 | 573008 |
| 2022-03-11 | 44.15 | $57.73 | 543500 |
| 2022-03-10 | 47.37 | $58.57 | 510640 |
| 2022-03-09 | 46.22 | $58.31 | 846000 |
| 2022-03-08 | 43.08 | $57.62 | 716906 |
| 2022-03-07 | 44.73 | $58.08 | 1.3M |
| 2022-03-04 | 48.97 | $59.17 | 742603 |
| 2022-03-03 | 47.23 | $58.77 | 722411 |
| 2022-03-02 | 43.71 | $58.00 | 1.0M |
| 2022-03-01 | 40.59 | $57.36 | 830018 |
| 2022-02-28 | 41.33 | $57.58 | 981500 |
| 2022-02-25 | 44.68 | $58.52 | 573900 |
| 2022-02-24 | 36.52 | $56.95 | 822130 |
| 2022-02-23 | 32.67 | $56.31 | 700208 |
| 2022-02-22 | 36.59 | $57.50 | 902217 |
| 2022-02-18 | 34.65 | $57.19 | 508543 |
| 2022-02-17 | 35.79 | $57.53 | 469842 |
| 2022-02-16 | 37.30 | $57.97 | 860203 |
| 2022-02-15 | 38.14 | $58.21 | 932007 |
| 2022-02-14 | 38.65 | $58.36 | 894100 |
| 2022-02-11 | 40.19 | $58.81 | 785800 |
| 2022-02-10 | 41.34 | $59.14 | 1.1M |
| 2022-02-09 | 47.73 | $60.77 | 541421 |
| 2022-02-08 | 40.97 | $59.50 | 1.1M |
| 2022-02-07 | 41.99 | $59.75 | 676400 |
| 2022-02-04 | 44.19 | $60.28 | 558600 |
| 2022-02-03 | 47.50 | $61.02 | 507000 |
| 2022-02-02 | 48.72 | $61.28 | 602640 |
| 2022-02-01 | 43.71 | $60.33 | 776225 |
| 2022-01-31 | 45.72 | $60.78 | 1.2M |
| 2022-01-28 | 44.92 | $60.63 | 983100 |
| 2022-01-27 | 35.01 | $59.00 | 1.6M |
| 2022-01-26 | 36.74 | $59.45 | 1.3M |
| 2022-01-25 | 38.18 | $59.81 | 1.8M |
| 2022-01-24 | 37.86 | $59.76 | 1.6M |
| 2022-01-21 | 40.11 | $60.33 | 1.4M |
| 2022-01-20 | 41.09 | $60.57 | 1.2M |
| 2022-01-19 | 44.81 | $61.43 | 1.6M |
| 2022-01-18 | 46.72 | $61.84 | 1.4M |
| 2022-01-14 | 49.52 | $62.41 | 1.8M |
| 2022-01-13 | 47.91 | $62.10 | 2.1M |
| 2022-01-12 | 48.05 | $62.13 | 1.2M |
| 2022-01-11 | 47.01 | $61.92 | 1.7M |
| 2022-01-10 | 45.84 | $61.68 | 1.1M |
| 2022-01-07 | 44.82 | $61.47 | 1.4M |
| 2022-01-06 | 48.48 | $62.36 | 815300 |
| 2022-01-05 | 49.92 | $62.69 | 962900 |
| 2022-01-04 | 54.52 | $63.68 | 1.4M |
| 2022-01-03 | 61.79 | $65.01 | 1.2M |
| 2021-12-31 | 69.70 | $66.20 | 1.1M |
| 2021-12-30 | 69.13 | $66.02 | 605406 |
| 2021-12-29 | 72.42 | $66.48 | 704818 |
| 2021-12-28 | 69.71 | $65.57 | 507600 |
| 2021-12-27 | 68.28 | $65.13 | 414700 |
| 2021-12-23 | 64.18 | $64.01 | 728300 |
| 2021-12-22 | 63.99 | $63.96 | 584200 |
| 2021-12-21 | 62.86 | $63.67 | 976400 |
| 2021-12-20 | 62.92 | $63.68 | 991200 |
| 2021-12-17 | 62.07 | $63.45 | 2.4M |
| 2021-12-16 | 66.89 | $64.21 | 1.4M |
| 2021-12-15 | 65.41 | $63.77 | 4.4M |
| 2021-12-14 | 63.07 | $63.11 | 1.0M |
| 2021-12-13 | 67.90 | $63.84 | 1.2M |
| 2021-12-10 | 66.47 | $63.41 | 888300 |
| 2021-12-09 | 64.23 | $62.78 | 1.3M |
| 2021-12-08 | 71.64 | $63.81 | 1.1M |
| 2021-12-07 | 69.25 | $63.08 | 2.6M |
| 2021-12-06 | 67.55 | $62.60 | 1.2M |
| 2021-12-03 | 66.85 | $62.41 | 855900 |
| 2021-12-02 | 65.57 | $62.06 | 804400 |
| 2021-12-01 | 60.98 | $60.94 | 1.1M |
| 2021-11-30 | 58.49 | $60.41 | 1.3M |
| 2021-11-29 | 63.11 | $61.05 | 703200 |
| 2021-11-26 | 58.37 | $60.08 | 312800 |
| 2021-11-24 | 71.05 | $61.50 | 838805 |
| 2021-11-23 | 69.82 | $61.22 | 912136 |
| 2021-11-22 | 68.41 | $60.91 | 832634 |
| 2021-11-19 | 71.38 | $61.20 | 602400 |
| 2021-11-18 | 71.78 | $61.24 | 665600 |
| 2021-11-17 | 71.67 | $61.21 | 531800 |
| 2021-11-16 | 70.68 | $60.95 | 644000 |
| 2021-11-15 | 71.32 | $61.02 | 616819 |
| 2021-11-12 | 69.42 | $60.51 | 725800 |
| 2021-11-11 | 69.67 | $60.54 | 723613 |
| 2021-11-10 | 70.50 | $60.64 | 421200 |
| 2021-11-09 | 69.32 | $60.30 | 486000 |
| 2021-11-08 | 68.91 | $60.18 | 693516 |
| 2021-11-05 | 67.40 | $59.75 | 669528 |
| 2021-11-04 | 67.33 | $59.73 | 644800 |
| 2021-11-03 | 67.23 | $59.70 | 613100 |
| 2021-11-02 | 66.04 | $59.34 | 567741 |
| 2021-11-01 | 65.31 | $59.12 | 818400 |
| 2021-10-29 | 62.19 | $58.23 | 935200 |
| 2021-10-28 | 67.37 | $59.03 | 1.0M |
| 2021-10-27 | 61.54 | $57.50 | 948225 |
| 2021-10-26 | 67.37 | $58.28 | 861902 |
| 2021-10-25 | 67.33 | $58.27 | 1.1M |
| 2021-10-22 | 67.55 | $58.30 | 386617 |
| 2021-10-21 | 66.50 | $58.00 | 878444 |
| 2021-10-20 | 70.32 | $58.53 | 518624 |
| 2021-10-19 | 64.95 | $57.04 | 480700 |
| 2021-10-18 | 65.25 | $57.08 | 466706 |
| 2021-10-15 | 63.48 | $56.64 | 897000 |
| 2021-10-14 | 62.86 | $56.49 | 520722 |
| 2021-10-13 | 59.69 | $55.75 | 500600 |
| 2021-10-12 | 55.60 | $54.91 | 974532 |
| 2021-10-11 | 48.59 | $53.72 | 327100 |
| 2021-10-08 | 48.33 | $53.68 | 372700 |
| 2021-10-07 | 51.23 | $54.15 | 1.2M |
| 2021-10-06 | 47.67 | $53.59 | 363729 |
| 2021-10-05 | 45.24 | $53.23 | 586900 |
| 2021-10-04 | 45.74 | $53.32 | 1.1M |
| 2021-10-01 | 44.16 | $53.08 | 506300 |
| 2021-09-30 | 36.87 | $52.08 | 869900 |
| 2021-09-29 | 40.54 | $52.81 | 573200 |
| 2021-09-28 | 38.55 | $52.56 | 683113 |
| 2021-09-27 | 38.80 | $52.61 | 734700 |
| 2021-09-24 | 41.52 | $53.15 | 471204 |
| 2021-09-23 | 43.97 | $53.60 | 880314 |
| 2021-09-22 | 45.26 | $53.83 | 832300 |
| 2021-09-21 | 42.17 | $53.39 | 618700 |
| 2021-09-20 | 41.96 | $53.36 | 818802 |
| 2021-09-17 | 42.00 | $53.37 | 2.4M |
| 2021-09-16 | 45.70 | $54.10 | 545700 |
| 2021-09-15 | 46.55 | $54.26 | 850629 |
| 2021-09-14 | 45.09 | $54.02 | 992314 |
| 2021-09-13 | 45.09 | $54.02 | 861919 |
| 2021-09-10 | 43.17 | $53.69 | 749400 |
| 2021-09-09 | 46.40 | $54.38 | 1.5M |
| 2021-09-08 | 53.39 | $55.65 | 2.6M |
| 2021-09-07 | 52.26 | $55.44 | 1.8M |
| 2021-09-03 | 60.55 | $56.69 | 1.8M |
| 2021-09-02 | 60.27 | $56.63 | 1.4M |
| 2021-09-01 | 59.99 | $56.57 | 3.3M |
| 2021-08-31 | 57.25 | $55.99 | 1.8M |
| 2021-08-30 | 61.53 | $56.61 | 1.6M |
| 2021-08-27 | 55.46 | $55.42 | 637439 |
| 2021-08-26 | 51.75 | $54.81 | 799202 |
| 2021-08-25 | 48.48 | $54.32 | 938646 |
| 2021-08-24 | 48.74 | $54.36 | 876700 |
| 2021-08-23 | 54.79 | $55.24 | 657000 |
| 2021-08-20 | 57.17 | $55.55 | 532600 |
| 2021-08-19 | 55.27 | $55.23 | 603400 |
| 2021-08-18 | 53.49 | $54.94 | 553249 |
| 2021-08-17 | 59.54 | $55.72 | 603548 |
| 2021-08-16 | 55.69 | $55.09 | 682620 |
| 2021-08-13 | 55.85 | $55.11 | 467300 |
| 2021-08-12 | 53.57 | $54.75 | 906212 |
| 2021-08-11 | 51.73 | $54.47 | 388400 |
| 2021-08-10 | 51.80 | $54.48 | 512416 |
| 2021-08-09 | 56.50 | $55.13 | 1.1M |
| 2021-08-06 | 56.65 | $55.15 | 487100 |
| 2021-08-05 | 55.53 | $54.95 | 938230 |
| 2021-08-04 | 53.34 | $54.57 | 488745 |
| 2021-08-03 | 56.24 | $54.99 | 804100 |
| 2021-08-02 | 54.33 | $54.65 | 599100 |
| 2021-07-30 | 55.21 | $54.78 | 762732 |
| 2021-07-29 | 54.89 | $54.72 | 554100 |
| 2021-07-28 | 54.53 | $54.65 | 570600 |
| 2021-07-27 | 55.80 | $54.86 | 834800 |
| 2021-07-26 | 54.31 | $54.55 | 1.4M |
| 2021-07-23 | 54.99 | $54.67 | 1.2M |
| 2021-07-22 | 50.64 | $53.78 | 1.5M |
| 2021-07-21 | 56.99 | $54.86 | 944110 |
| 2021-07-20 | 57.88 | $55.00 | 1.1M |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.44
2026-07-17
Close Price
$68.86
Vol: 1.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -11.44 | $68.86 | 1.4M |
| 2026-07-16 | -3.39 | $68.68 | 1.2M |
| 2026-07-15 | -4.86 | $65.89 | 1.9M |
| 2026-07-14 | -18.57 | $64.75 | 1.3M |
| 2026-07-13 | -12.01 | $65.10 | 1.1M |
| 2026-07-10 | -10.16 | $65.01 | 1.2M |
| 2026-07-09 | -12.50 | $64.89 | 1.0M |
| 2026-07-08 | -15.57 | $64.64 | 2.6M |
| 2026-07-07 | -1.71 | $64.43 | 1.3M |
| 2026-07-06 | -29.87 | $63.04 | 1.3M |
| 2026-07-02 | -46.93 | $62.40 | 2.6M |
| 2026-07-01 | -59.58 | $61.61 | 1.2M |
| 2026-06-30 | -56.44 | $61.31 | 1.3M |
| 2026-06-29 | -15.64 | $63.37 | 925607 |
| 2026-06-26 | -11.49 | $63.58 | 1.3M |
| 2026-06-25 | -20.20 | $63.14 | 1.7M |
| 2026-06-24 | -22.10 | $63.41 | 1.2M |
| 2026-06-23 | -18.12 | $63.63 | 819315 |
| 2026-06-22 | -27.36 | $63.12 | 945900 |
| 2026-06-18 | -51.27 | $61.80 | 1.6M |
| 2026-06-17 | -71.20 | $60.70 | 953100 |
| 2026-06-16 | -32.97 | $62.81 | 1.1M |
| 2026-06-15 | -22.83 | $63.37 | 2.1M |
| 2026-06-12 | -19.20 | $63.57 | 1.0M |
| 2026-06-11 | -33.33 | $62.79 | 688221 |
| 2026-06-10 | -40.22 | $62.41 | 730341 |
| 2026-06-09 | -30.98 | $62.92 | 934101 |
| 2026-06-08 | -67.75 | $60.89 | 692843 |
| 2026-06-05 | -55.25 | $61.58 | 986024 |
| 2026-06-04 | -53.44 | $61.68 | 1.7M |
| 2026-06-03 | -76.63 | $60.40 | 903400 |
| 2026-06-02 | -82.97 | $60.05 | 730300 |
| 2026-06-01 | -99.20 | $59.69 | 898600 |
| 2026-05-29 | -63.01 | $61.87 | 1.5M |
| 2026-05-28 | -47.26 | $62.56 | 999634 |
| 2026-05-27 | -35.84 | $63.06 | 1.2M |
| 2026-05-26 | -0.52 | $64.04 | 1.1M |
| 2026-05-22 | -3.50 | $63.28 | 970038 |
| 2026-05-21 | -30.25 | $62.44 | 682300 |
| 2026-05-20 | -53.78 | $62.27 | 749400 |
| 2026-05-19 | -68.19 | $61.64 | 919744 |
| 2026-05-18 | -71.20 | $61.52 | 581122 |
| 2026-05-15 | -86.85 | $60.83 | 804046 |
| 2026-05-14 | -85.82 | $61.33 | 657549 |
| 2026-05-13 | -72.16 | $61.86 | 745542 |
| 2026-05-12 | -57.18 | $62.39 | 735401 |
| 2026-05-11 | -47.40 | $62.38 | 579620 |
| 2026-05-08 | -38.74 | $62.75 | 714300 |
| 2026-05-07 | -45.44 | $62.42 | 885738 |
| 2026-05-06 | -43.41 | $62.52 | 963304 |
| 2026-05-05 | -59.43 | $61.73 | 758700 |
| 2026-05-04 | -52.55 | $61.06 | 961001 |
| 2026-05-01 | -36.79 | $62.14 | 1.6M |
| 2026-04-30 | -38.52 | $62.01 | 1.2M |
| 2026-04-29 | -47.67 | $61.38 | 980427 |
| 2026-04-28 | -28.20 | $62.48 | 950634 |
| 2026-04-27 | -33.51 | $62.07 | 891700 |
| 2026-04-24 | -42.56 | $61.37 | 1.2M |
| 2026-04-23 | -23.42 | $62.85 | 1.1M |
| 2026-04-22 | -16.95 | $63.35 | 1.3M |
| 2026-04-21 | -18.76 | $63.21 | 850500 |
| 2026-04-20 | -0.93 | $64.40 | 754000 |
| 2026-04-17 | -3.67 | $63.75 | 743009 |
| 2026-04-16 | -2.72 | $62.40 | 1.0M |
| 2026-04-15 | -1.48 | $61.33 | 547300 |
| 2026-04-14 | -20.32 | $61.10 | 878507 |
| 2026-04-13 | -32.37 | $60.43 | 730900 |
| 2026-04-10 | -27.88 | $60.68 | 590200 |
| 2026-04-09 | -31.65 | $60.47 | 537300 |
| 2026-04-08 | -36.15 | $60.22 | 1.2M |
| 2026-04-07 | -57.01 | $59.06 | 571409 |
| 2026-04-06 | -67.99 | $58.45 | 517700 |
| 2026-04-02 | -64.03 | $58.67 | 926020 |
| 2026-04-01 | -66.04 | $58.65 | 852919 |
| 2026-03-31 | -80.66 | $57.85 | 1.1M |
| 2026-03-30 | -90.34 | $57.26 | 727400 |
| 2026-03-27 | -92.80 | $57.18 | 887900 |
| 2026-03-26 | -79.56 | $58.17 | 1.2M |
| 2026-03-25 | -77.93 | $58.29 | 1.1M |
| 2026-03-24 | -85.01 | $57.77 | 959938 |
| 2026-03-23 | -81.06 | $58.06 | 1.4M |
| 2026-03-20 | -95.50 | $57.00 | 2.4M |
| 2026-03-19 | -93.84 | $58.83 | 1.2M |
| 2026-03-18 | -72.83 | $59.99 | 784472 |
| 2026-03-17 | -57.43 | $60.84 | 936900 |
| 2026-03-16 | -54.71 | $60.99 | 866500 |
| 2026-03-13 | -64.57 | $60.11 | 970040 |
| 2026-03-12 | -56.57 | $60.18 | 1.1M |
| 2026-03-11 | -43.72 | $61.05 | 1.1M |
| 2026-03-10 | -42.54 | $61.13 | 794000 |
| 2026-03-09 | -51.55 | $60.52 | 1.1M |
| 2026-03-06 | -61.45 | $59.85 | 835710 |
| 2026-03-05 | -38.55 | $61.40 | 937700 |
| 2026-03-04 | -23.04 | $62.45 | 816400 |
| 2026-03-03 | -19.79 | $62.67 | 1.0M |
| 2026-03-02 | -7.53 | $63.50 | 792045 |
| 2026-02-27 | -12.85 | $63.14 | 1.4M |
| 2026-02-26 | -3.94 | $63.48 | 1.3M |
| 2026-02-25 | -4.83 | $62.50 | 1.2M |
| 2026-02-24 | -3.88 | $62.21 | 1.1M |
| 2026-02-23 | -7.26 | $62.00 | 1.1M |
| 2026-02-20 | -0.74 | $62.08 | 1.3M |
| 2026-02-19 | -3.37 | $60.73 | 1.2M |
| 2026-02-18 | -9.56 | $60.40 | 1.4M |
| 2026-02-17 | -18.14 | $60.05 | 1.3M |
| 2026-02-13 | -45.83 | $58.92 | 1.3M |
| 2026-02-12 | -67.89 | $58.02 | 1.4M |
| 2026-02-11 | -34.56 | $59.38 | 653600 |
| 2026-02-10 | -15.93 | $60.14 | 1.2M |
| 2026-02-09 | -28.68 | $59.62 | 1.3M |
| 2026-02-06 | -24.51 | $59.79 | 1.6M |
| 2026-02-05 | -12.89 | $59.75 | 2.0M |
| 2026-02-04 | -50.43 | $58.44 | 1.7M |
| 2026-02-03 | -54.73 | $58.29 | 1.3M |
| 2026-02-02 | -77.08 | $57.51 | 1.1M |
| 2026-01-30 | -62.18 | $58.03 | 953600 |
| 2026-01-29 | -57.88 | $58.18 | 972950 |
| 2026-01-28 | -95.42 | $56.87 | 1.4M |
| 2026-01-27 | -79.37 | $57.43 | 880345 |
| 2026-01-26 | -89.40 | $57.08 | 774735 |
| 2026-01-23 | -79.66 | $57.42 | 905900 |
| 2026-01-22 | -89.82 | $57.20 | 1.5M |
| 2026-01-21 | -50.00 | $58.53 | 1.5M |
| 2026-01-20 | -40.72 | $58.84 | 1.1M |
| 2026-01-16 | -8.98 | $59.90 | 883100 |
| 2026-01-15 | -21.97 | $59.31 | 792627 |
| 2026-01-14 | -15.81 | $59.15 | 756412 |
| 2026-01-13 | -14.12 | $59.11 | 1.3M |
| 2026-01-12 | -23.28 | $58.87 | 821800 |
| 2026-01-09 | -8.56 | $59.21 | 678000 |
| 2026-01-08 | -21.01 | $58.89 | 660715 |
| 2026-01-07 | -42.80 | $58.33 | 1.4M |
| 2026-01-06 | -64.59 | $57.77 | 810342 |
| 2026-01-05 | -38.91 | $58.36 | 975032 |
| 2026-01-02 | -40.26 | $57.90 | 776226 |
| 2025-12-31 | -56.25 | $57.27 | 908690 |
| 2025-12-30 | -33.59 | $58.14 | 886227 |
| 2025-12-29 | -36.98 | $58.01 | 827100 |
| 2025-12-26 | -29.95 | $58.28 | 606003 |
| 2025-12-24 | -26.30 | $58.42 | 480219 |
| 2025-12-23 | -55.21 | $57.31 | 890100 |
| 2025-12-22 | -42.19 | $57.81 | 809917 |
| 2025-12-19 | -32.92 | $58.11 | 1.7M |
| 2025-12-18 | -24.07 | $58.39 | 518000 |
| 2025-12-17 | -16.90 | $58.60 | 887600 |
| 2025-12-16 | -28.72 | $58.02 | 788600 |
| 2025-12-15 | -22.40 | $58.33 | 910005 |
| 2025-12-12 | -25.25 | $58.19 | 1.0M |
| 2025-12-11 | -3.22 | $59.03 | 753900 |
| 2025-12-10 | -4.92 | $58.58 | 920345 |
| 2025-12-09 | -30.77 | $57.22 | 1.3M |
| 2025-12-08 | -26.41 | $57.39 | 1.1M |
| 2025-12-05 | -14.62 | $57.85 | 1.7M |
| 2025-12-04 | -34.17 | $56.77 | 1.6M |
| 2025-12-03 | -57.50 | $55.93 | 808105 |
| 2025-12-02 | -44.17 | $56.41 | 1.2M |
| 2025-12-01 | -25.99 | $57.02 | 667224 |
| 2025-11-28 | -20.16 | $57.24 | 387743 |
| 2025-11-26 | -12.73 | $57.52 | 804925 |
| 2025-11-25 | -11.18 | $57.01 | 943600 |
| 2025-11-24 | -8.98 | $56.56 | 916501 |
| 2025-11-21 | -18.36 | $56.32 | 748800 |
| 2025-11-20 | -58.98 | $55.28 | 928005 |
| 2025-11-19 | -70.31 | $54.99 | 1.1M |
| 2025-11-18 | -37.11 | $55.84 | 549300 |
| 2025-11-17 | -42.97 | $55.69 | 773423 |
| 2025-11-14 | -41.41 | $55.73 | 627800 |
| 2025-11-13 | -28.29 | $56.06 | 912600 |
| 2025-11-12 | -22.30 | $56.13 | 575201 |
| 2025-11-11 | -3.11 | $56.64 | 514100 |
| 2025-11-10 | -12.57 | $56.03 | 633500 |
| 2025-11-07 | -7.28 | $56.28 | 900100 |
| 2025-11-06 | -24.88 | $55.13 | 832800 |
| 2025-11-05 | -21.97 | $55.32 | 934907 |
| 2025-11-04 | -26.27 | $55.04 | 725902 |
| 2025-11-03 | -22.89 | $55.26 | 1.0M |
| 2025-10-31 | -22.58 | $55.28 | 1.0M |
| 2025-10-30 | -14.13 | $55.83 | 953045 |
| 2025-10-29 | -16.59 | $55.67 | 1.4M |
| 2025-10-28 | -9.22 | $56.15 | 1.1M |
| 2025-10-27 | -2.31 | $56.57 | 1.1M |
| 2025-10-24 | -3.93 | $56.10 | 1.0M |
| 2025-10-23 | -10.16 | $55.72 | 1.1M |
| 2025-10-22 | -11.31 | $55.65 | 1.1M |
| 2025-10-21 | -13.61 | $55.51 | 990129 |
| 2025-10-20 | -4.75 | $56.05 | 1.4M |
| 2025-10-17 | -20.16 | $55.11 | 1.7M |
| 2025-10-16 | -31.48 | $54.42 | 2.0M |
| 2025-10-15 | -1.44 | $53.67 | 2.0M |
| 2025-10-14 | -38.32 | $51.93 | 1.5M |
| 2025-10-13 | -54.74 | $51.48 | 1.2M |
| 2025-10-10 | -99.27 | $50.26 | 684300 |
| 2025-10-09 | -79.34 | $51.29 | 691333 |
| 2025-10-08 | -60.56 | $51.69 | 777700 |
| 2025-10-07 | -61.97 | $51.66 | 675200 |
| 2025-10-06 | -66.20 | $51.57 | 982249 |
| 2025-10-03 | -60.09 | $51.70 | 928800 |
| 2025-10-02 | -71.49 | $51.50 | 776523 |
| 2025-10-01 | -46.49 | $52.07 | 1.2M |
| 2025-09-30 | -72.81 | $51.47 | 1.7M |
| 2025-09-29 | -70.18 | $51.53 | 739927 |
| 2025-09-26 | -77.19 | $51.37 | 760900 |
| 2025-09-25 | -85.09 | $51.19 | 742746 |
| 2025-09-24 | -94.34 | $51.13 | 1.0M |
| 2025-09-23 | -60.38 | $51.85 | 556400 |
| 2025-09-22 | -53.30 | $52.00 | 620417 |
| 2025-09-19 | -40.00 | $51.71 | 1.3M |
| 2025-09-18 | -21.07 | $52.34 | 828300 |
| 2025-09-17 | -37.60 | $51.72 | 786786 |
| 2025-09-16 | -25.06 | $52.03 | 792708 |
| 2025-09-15 | -26.11 | $51.90 | 550200 |
| 2025-09-12 | -19.79 | $52.19 | 759300 |
| 2025-09-11 | -9.61 | $52.64 | 690226 |
| 2025-09-10 | -40.00 | $51.09 | 1.1M |
| 2025-09-09 | -32.70 | $51.25 | 909600 |
| 2025-09-08 | -17.22 | $52.14 | 1.0M |
| 2025-09-05 | -15.30 | $52.25 | 1.1M |
| 2025-09-04 | -13.41 | $52.03 | 1.6M |
| 2025-09-03 | -16.57 | $51.86 | 670900 |
| 2025-09-02 | -27.56 | $51.27 | 750249 |
| 2025-08-29 | -2.79 | $52.60 | 1.1M |
| 2025-08-28 | -8.63 | $52.25 | 677600 |
| 2025-08-27 | -5.07 | $52.44 | 2.2M |
| 2025-08-26 | -16.56 | $51.16 | 656440 |
| 2025-08-25 | -13.91 | $51.28 | 596209 |
| 2025-08-22 | -7.51 | $51.57 | 909544 |
| 2025-08-21 | -39.22 | $49.55 | 561009 |
| 2025-08-20 | -26.33 | $50.01 | 873649 |
| 2025-08-19 | -16.41 | $50.59 | 858900 |
| 2025-08-18 | -70.83 | $48.50 | 660853 |
| 2025-08-15 | -60.42 | $48.90 | 681000 |
| 2025-08-14 | -70.31 | $48.52 | 481300 |
| 2025-08-13 | -57.29 | $49.02 | 772800 |
| 2025-08-12 | -76.56 | $48.28 | 484600 |
| 2025-08-11 | -97.33 | $47.58 | 914900 |
| 2025-08-08 | -84.76 | $48.05 | 606100 |
| 2025-08-07 | -76.47 | $48.36 | 563200 |
| 2025-08-06 | -81.82 | $48.16 | 555400 |
| 2025-08-05 | -66.04 | $48.75 | 985722 |
| 2025-08-04 | -81.82 | $48.16 | 740600 |
| 2025-08-01 | -89.30 | $47.88 | 810800 |
| 2025-07-31 | -74.85 | $48.72 | 672620 |
| 2025-07-30 | -58.38 | $49.27 | 906400 |
| 2025-07-29 | -33.72 | $50.07 | 925321 |
| 2025-07-28 | -62.69 | $48.80 | 999800 |
| 2025-07-25 | -36.01 | $49.83 | 929207 |
| 2025-07-24 | -28.24 | $50.13 | 1.0M |
| 2025-07-23 | -4.66 | $51.04 | 1.2M |
| 2025-07-22 | -8.70 | $50.51 | 1.7M |
| 2025-07-21 | -27.25 | $49.87 | 1.4M |
| 2025-07-18 | -18.58 | $49.99 | 2.1M |
| 2025-07-17 | -37.77 | $49.37 | 3.7M |
| 2025-07-16 | -39.63 | $49.31 | 2.2M |
| 2025-07-15 | -47.68 | $49.05 | 1.5M |
| 2025-07-14 | -26.32 | $49.74 | 1.8M |
| 2025-07-11 | -35.91 | $49.43 | 1.2M |
| 2025-07-10 | -46.44 | $49.09 | 1.3M |
| 2025-07-09 | -72.14 | $48.26 | 1.1M |
| 2025-07-08 | -63.78 | $48.53 | 1.2M |
| 2025-07-07 | -59.13 | $48.68 | 1.5M |
| 2025-07-03 | -43.96 | $49.17 | 593038 |
| 2025-07-02 | -36.84 | $49.40 | 2.4M |
| 2025-07-01 | -68.73 | $48.37 | 2.7M |
| 2025-06-30 | -76.16 | $48.13 | 3.0M |
| 2025-06-27 | -69.49 | $48.95 | 2.9M |
| 2025-06-26 | -64.83 | $49.06 | 1.2M |
| 2025-06-25 | -83.05 | $48.63 | 1.5M |
| 2025-06-24 | -3.39 | $50.51 | 1.1M |
| 2025-06-23 | -15.79 | $50.11 | 1.1M |
| 2025-06-20 | -49.82 | $49.14 | 1.4M |
| 2025-06-18 | -50.18 | $49.13 | 789600 |
| 2025-06-17 | -67.79 | $48.76 | 832700 |
| 2025-06-16 | -60.48 | $49.03 | 861100 |
| 2025-06-13 | -51.00 | $49.42 | 1.3M |
| 2025-06-12 | -43.55 | $49.68 | 921900 |
| 2025-06-11 | -45.56 | $49.61 | 1.1M |
| 2025-06-10 | -41.73 | $49.86 | 1.4M |
| 2025-06-09 | -52.97 | $49.85 | 1.1M |
| 2025-06-06 | -59.56 | $49.55 | 1.3M |
| 2025-06-05 | -70.77 | $49.04 | 828700 |
| 2025-06-04 | -78.02 | $48.71 | 1.6M |
| 2025-06-03 | -63.74 | $49.36 | 873500 |
| 2025-06-02 | -60.88 | $49.49 | 887200 |
| 2025-05-30 | -62.20 | $49.43 | 1.5M |
| 2025-05-29 | -52.71 | $49.73 | 1.1M |
| 2025-05-28 | -56.17 | $49.03 | 1.5M |
| 2025-05-27 | -56.17 | $49.03 | 1.3M |
| 2025-05-23 | -71.30 | $48.16 | 897100 |
| 2025-05-22 | -65.74 | $48.48 | 1.0M |
| 2025-05-21 | -61.74 | $48.71 | 750400 |
| 2025-05-20 | -33.39 | $50.34 | 713700 |
| 2025-05-19 | -21.02 | $50.94 | 872000 |
| 2025-05-16 | -14.84 | $51.12 | 1.2M |
| 2025-05-15 | -17.71 | $50.90 | 739400 |
| 2025-05-14 | -24.22 | $50.40 | 1.1M |
| 2025-05-13 | -17.84 | $50.89 | 1.1M |
| 2025-05-12 | -12.37 | $51.31 | 1.7M |
| 2025-05-09 | -4.92 | $49.53 | 978400 |
| 2025-05-08 | -5.87 | $49.41 | 1.1M |
| 2025-05-07 | -7.92 | $48.68 | 1.4M |
| 2025-05-06 | -8.02 | $48.57 | 1.3M |
| 2025-05-05 | -4.79 | $48.86 | 1.3M |
| 2025-05-02 | -3.01 | $49.02 | 986500 |
| 2025-05-01 | -39.14 | $48.10 | 1.2M |
| 2025-04-30 | -47.47 | $47.58 | 1.2M |
| 2025-04-29 | -47.81 | $47.58 | 778200 |
| 2025-04-28 | -46.86 | $47.75 | 1.0M |
| 2025-04-25 | -50.77 | $47.31 | 801400 |
| 2025-04-24 | -50.10 | $47.63 | 1.4M |
| 2025-04-23 | -53.72 | $47.10 | 1.8M |
| 2025-04-22 | -58.83 | $46.35 | 1.4M |
| 2025-04-21 | -64.89 | $45.46 | 2.3M |
| 2025-04-17 | -50.65 | $47.55 | 2.9M |
| 2025-04-16 | -56.86 | $46.85 | 2.1M |
| 2025-04-15 | -59.29 | $46.60 | 2.0M |
| 2025-04-14 | -60.74 | $46.47 | 1.5M |
| 2025-04-11 | -66.03 | $45.64 | 1.8M |
| 2025-04-10 | -71.89 | $44.72 | 2.5M |
| 2025-04-09 | -63.25 | $46.33 | 2.7M |
| 2025-04-08 | -95.73 | $43.07 | 2.1M |
| 2025-04-07 | -90.02 | $45.28 | 3.1M |
| 2025-04-04 | -91.59 | $47.68 | 2.1M |
| 2025-04-03 | -96.90 | $50.03 | 2.6M |
| 2025-04-02 | -82.57 | $54.05 | 1.0M |
| 2025-04-01 | -85.37 | $53.91 | 945800 |
| 2025-03-31 | -85.92 | $53.96 | 1.2M |
| 2025-03-28 | -92.24 | $53.65 | 839500 |
| 2025-03-27 | -81.16 | $54.25 | 736300 |
| 2025-03-26 | -77.85 | $54.41 | 719900 |
| 2025-03-25 | -84.27 | $54.10 | 1.3M |
| 2025-03-24 | -80.75 | $54.27 | 978200 |
| 2025-03-21 | -96.48 | $53.51 | 1.6M |
| 2025-03-20 | -82.05 | $54.97 | 994200 |
| 2025-03-19 | -77.44 | $55.15 | 1.2M |
| 2025-03-18 | -77.18 | $55.16 | 1.3M |
| 2025-03-17 | -66.41 | $55.58 | 912400 |
| 2025-03-14 | -79.23 | $55.08 | 1.2M |
| 2025-03-13 | -99.23 | $54.30 | 913400 |
| 2025-03-12 | -61.54 | $56.09 | 1.2M |
| 2025-03-11 | -58.15 | $56.10 | 1.6M |
| 2025-03-10 | -65.45 | $55.84 | 1.5M |
| 2025-03-07 | -18.11 | $57.50 | 1.2M |
| 2025-03-06 | -13.30 | $57.64 | 2.3M |
| 2025-03-05 | -3.54 | $57.99 | 2.6M |
| 2025-03-04 | -18.70 | $56.64 | 1.1M |
| 2025-03-03 | -9.75 | $57.02 | 831900 |
| 2025-02-28 | -6.47 | $57.08 | 1.9M |
| 2025-02-27 | -8.32 | $56.98 | 1.2M |
| 2025-02-26 | -7.87 | $56.82 | 763503 |
| 2025-02-25 | -7.20 | $56.66 | 1.3M |
| 2025-02-24 | -7.61 | $56.15 | 517034 |
| 2025-02-21 | -17.45 | $55.71 | 1.5M |
| 2025-02-20 | -16.11 | $55.77 | 503400 |
| 2025-02-19 | -19.46 | $55.62 | 502011 |
| 2025-02-18 | -14.04 | $55.74 | 512600 |
| 2025-02-14 | -15.09 | $55.61 | 504300 |
| 2025-02-13 | -10.11 | $55.85 | 906826 |
| 2025-02-12 | -18.97 | $55.27 | 902900 |
| 2025-02-11 | -6.55 | $56.02 | 1.4M |
| 2025-02-10 | -18.19 | $55.00 | 1.8M |
| 2025-02-07 | -19.41 | $54.90 | 1.3M |
| 2025-02-06 | -16.36 | $55.15 | 6.2M |
| 2025-02-05 | -10.86 | $53.80 | 1.4M |
| 2025-02-04 | -11.67 | $53.75 | 1.7M |
| 2025-02-03 | -21.39 | $53.15 | 1.4M |
| 2025-01-31 | -17.50 | $53.39 | 779536 |
| 2025-01-30 | -14.91 | $53.55 | 705500 |
| 2025-01-29 | -26.74 | $52.82 | 475240 |
| 2025-01-28 | -15.40 | $53.52 | 973000 |
| 2025-01-27 | -11.67 | $53.75 | 1.2M |
| 2025-01-24 | -5.59 | $53.37 | 1.2M |
| 2025-01-23 | -5.21 | $53.03 | 1.4M |
| 2025-01-22 | -18.44 | $52.37 | 1.0M |
| 2025-01-21 | -1.80 | $53.20 | 907300 |
| 2025-01-17 | -39.36 | $50.78 | 732200 |
| 2025-01-16 | -30.89 | $51.41 | 973819 |
| 2025-01-15 | -62.60 | $50.11 | 781424 |
| 2025-01-14 | -65.91 | $49.95 | 647400 |
| 2025-01-13 | -82.23 | $49.16 | 628429 |
| 2025-01-10 | -98.32 | $48.46 | 522115 |
| 2025-01-08 | -89.15 | $49.36 | 601537 |
| 2025-01-07 | -93.54 | $49.52 | 524600 |
| 2025-01-06 | -86.46 | $49.82 | 775700 |
| 2025-01-03 | -76.04 | $50.22 | 598543 |
| 2025-01-02 | -98.65 | $49.48 | 729000 |
| 2024-12-31 | -82.47 | $50.13 | 979700 |
| 2024-12-30 | -85.25 | $50.08 | 2.1M |
| 2024-12-27 | -81.74 | $50.37 | 873809 |
| 2024-12-26 | -70.59 | $51.04 | 603417 |
| 2024-12-24 | -74.76 | $50.82 | 325403 |
| 2024-12-23 | -82.12 | $50.52 | 787400 |
| 2024-12-20 | -78.47 | $50.73 | 2.8M |
| 2024-12-19 | -98.09 | $49.60 | 2.0M |
| 2024-12-18 | -98.86 | $50.06 | 1.0M |
| 2024-12-17 | -78.45 | $52.01 | 863400 |
| 2024-12-16 | -67.80 | $52.45 | 1.0M |
| 2024-12-13 | -59.32 | $52.80 | 770735 |
| 2024-12-12 | -76.27 | $52.10 | 526119 |
| 2024-12-11 | -77.48 | $52.05 | 688500 |
| 2024-12-10 | -71.91 | $52.28 | 1.1M |
| 2024-12-09 | -59.81 | $52.78 | 954727 |
| 2024-12-06 | -89.35 | $51.56 | 574400 |
| 2024-12-05 | -94.15 | $52.03 | 1.3M |
| 2024-12-04 | -82.99 | $52.42 | 599200 |
| 2024-12-03 | -73.02 | $52.76 | 701600 |
| 2024-12-02 | -66.57 | $52.98 | 788500 |
| 2024-11-29 | -52.79 | $53.45 | 708315 |
| 2024-11-27 | -34.31 | $54.08 | 1.3M |
| 2024-11-26 | -41.06 | $53.85 | 593341 |
| 2024-11-25 | -22.87 | $54.47 | 875100 |
| 2024-11-22 | -14.35 | $53.75 | 806318 |
| 2024-11-21 | -71.28 | $52.69 | 592100 |
| 2024-11-20 | -73.20 | $52.77 | 1.1M |
| 2024-11-19 | -66.86 | $52.99 | 773400 |
| 2024-11-18 | -76.66 | $52.65 | 621900 |
| 2024-11-15 | -86.71 | $52.44 | 609103 |
| 2024-11-14 | -92.58 | $52.44 | 691500 |
| 2024-11-13 | -64.94 | $53.63 | 666610 |
| 2024-11-12 | -84.20 | $52.85 | 1.0M |
| 2024-11-11 | -70.37 | $53.41 | 994204 |
| 2024-11-08 | -66.91 | $53.55 | 990642 |
| 2024-11-07 | -86.67 | $52.75 | 1.2M |
| 2024-11-06 | -84.44 | $52.84 | 1.6M |
| 2024-11-05 | -79.26 | $53.05 | 582300 |
| 2024-11-04 | -93.15 | $52.59 | 671103 |
| 2024-11-01 | -92.91 | $52.72 | 695617 |
| 2024-10-31 | -98.95 | $52.49 | 1.0M |
| 2024-10-30 | -82.90 | $53.40 | 710200 |
| 2024-10-29 | -99.13 | $52.84 | 645900 |
| 2024-10-28 | -87.62 | $53.57 | 908700 |
| 2024-10-25 | -92.98 | $53.61 | 1.2M |
| 2024-10-24 | -61.62 | $54.55 | 1.4M |
| 2024-10-23 | -39.06 | $55.22 | 1.5M |
| 2024-10-22 | -48.54 | $55.00 | 1.7M |
| 2024-10-21 | -65.87 | $54.55 | 2.0M |
| 2024-10-18 | -44.91 | $55.25 | 1.2M |
| 2024-10-17 | -61.68 | $54.69 | 2.3M |
| 2024-10-16 | -31.02 | $55.90 | 3.5M |
| 2024-10-15 | -51.52 | $55.16 | 1.4M |
| 2024-10-14 | -70.08 | $54.49 | 673200 |
| 2024-10-11 | -68.14 | $54.56 | 924225 |
| 2024-10-10 | -90.30 | $53.76 | 1.2M |
| 2024-10-09 | -78.67 | $54.18 | 2.0M |
| 2024-10-08 | -87.32 | $53.99 | 907828 |
| 2024-10-07 | -93.42 | $54.18 | 2.3M |
| 2024-10-04 | -76.27 | $54.77 | 1.1M |
| 2024-10-03 | -75.59 | $54.79 | 936821 |
| 2024-10-02 | -72.44 | $54.93 | 668300 |
| 2024-10-01 | -91.77 | $55.12 | 712610 |
| 2024-09-30 | -57.56 | $55.98 | 1.8M |
| 2024-09-27 | -55.04 | $56.04 | 1.4M |
| 2024-09-26 | -78.57 | $55.48 | 2.9M |
| 2024-09-25 | -58.40 | $55.96 | 1.2M |
| 2024-09-24 | -43.28 | $56.32 | 2.8M |
| 2024-09-23 | -65.13 | $55.80 | 2.4M |
| 2024-09-20 | -75.72 | $55.51 | 1.6M |
| 2024-09-19 | -23.45 | $56.67 | 1.5M |
| 2024-09-18 | -37.99 | $56.10 | 1.3M |
| 2024-09-17 | -29.48 | $56.38 | 704694 |
| 2024-09-16 | -20.67 | $56.67 | 1.6M |
| 2024-09-13 | -28.37 | $56.34 | 659700 |
| 2024-09-12 | -49.16 | $55.60 | 1.4M |
| 2024-09-11 | -47.68 | $55.50 | 1.0M |
| 2024-09-10 | -21.91 | $56.50 | 1.5M |
| 2024-09-09 | -19.70 | $56.44 | 1.3M |
| 2024-09-06 | -31.17 | $55.91 | 1.1M |
| 2024-09-05 | -17.95 | $56.44 | 784509 |
| 2024-09-04 | -13.57 | $56.65 | 774408 |
| 2024-09-03 | -2.58 | $56.97 | 662301 |
| 2024-08-30 | -6.50 | $56.73 | 908800 |
| 2024-08-29 | -16.41 | $56.15 | 953311 |
| 2024-08-28 | -21.54 | $55.85 | 643700 |
| 2024-08-27 | -3.76 | $56.89 | 729005 |
| 2024-08-26 | -9.74 | $56.54 | 1.6M |
| 2024-08-23 | -2.46 | $56.41 | 1.1M |
| 2024-08-22 | -19.31 | $55.02 | 547148 |
| 2024-08-21 | -30.04 | $54.52 | 377836 |
| 2024-08-20 | -30.04 | $54.52 | 592200 |
| 2024-08-19 | -25.54 | $54.73 | 364909 |
| 2024-08-16 | -34.76 | $54.30 | 670617 |
| 2024-08-15 | -31.97 | $54.43 | 715749 |
| 2024-08-14 | -41.63 | $53.98 | 482875 |
| 2024-08-13 | -38.51 | $53.96 | 1.4M |
| 2024-08-12 | -55.64 | $53.01 | 722231 |
| 2024-08-09 | -44.74 | $53.58 | 2.0M |
| 2024-08-08 | -50.37 | $53.16 | 693336 |
| 2024-08-07 | -56.37 | $52.29 | 1.2M |
| 2024-08-06 | -44.46 | $52.31 | 818900 |
| 2024-08-05 | -50.67 | $51.35 | 1.3M |
| 2024-08-02 | -23.50 | $53.80 | 735200 |
| 2024-08-01 | -10.20 | $55.00 | 539500 |
| 2024-07-31 | -10.63 | $54.72 | 878619 |
| 2024-07-30 | -2.52 | $55.04 | 860500 |
| 2024-07-29 | -3.82 | $54.27 | 1.1M |
| 2024-07-26 | -10.72 | $53.71 | 636100 |
| 2024-07-25 | -23.57 | $52.68 | 760900 |
| 2024-07-24 | -19.95 | $52.97 | 988126 |
| 2024-07-23 | -9.73 | $53.79 | 690119 |
| 2024-07-22 | -4.74 | $54.19 | 1.2M |
| 2024-07-19 | -7.93 | $53.40 | 1.7M |
| 2024-07-18 | -14.11 | $52.94 | 3.8M |
| 2024-07-17 | -22.75 | $51.44 | 2.2M |
| 2024-07-16 | -18.34 | $50.87 | 917703 |
| 2024-07-15 | -6.41 | $51.08 | 634300 |
| 2024-07-12 | -13.49 | $50.72 | 753200 |
| 2024-07-11 | -2.88 | $50.59 | 742900 |
| 2024-07-10 | -3.65 | $48.83 | 811833 |
| 2024-07-09 | -21.58 | $47.89 | 945500 |
| 2024-07-08 | -27.70 | $47.72 | 734900 |
| 2024-07-05 | -24.82 | $47.80 | 372900 |
| 2024-07-03 | -30.94 | $47.63 | 353900 |
| 2024-07-02 | -36.33 | $47.48 | 914622 |
| 2024-07-01 | -48.92 | $47.13 | 635200 |
| 2024-06-28 | -35.25 | $47.51 | 1.0M |
| 2024-06-27 | -48.92 | $47.13 | 1.3M |
| 2024-06-26 | -46.95 | $47.03 | 1.0M |
| 2024-06-25 | -34.41 | $47.42 | 399800 |
| 2024-06-24 | -14.47 | $48.04 | 523100 |
| 2024-06-21 | -38.64 | $47.27 | 1.4M |
| 2024-06-20 | -45.45 | $47.06 | 544000 |
| 2024-06-18 | -28.57 | $47.58 | 577037 |
| 2024-06-17 | -32.14 | $47.47 | 557800 |
| 2024-06-14 | -31.49 | $47.49 | 737139 |
| 2024-06-13 | -36.50 | $47.52 | 1.5M |
| 2024-06-12 | -39.66 | $47.51 | 1.1M |
| 2024-06-11 | -60.34 | $46.78 | 1.0M |
| 2024-06-10 | -77.05 | $46.19 | 1.1M |
| 2024-06-07 | -68.27 | $46.50 | 785512 |
| 2024-06-06 | -57.79 | $46.87 | 950835 |
| 2024-06-05 | -62.32 | $46.71 | 576704 |
| 2024-06-04 | -57.79 | $46.87 | 713337 |
| 2024-06-03 | -62.89 | $46.69 | 858800 |
| 2024-05-31 | -50.71 | $47.12 | 885400 |
| 2024-05-30 | -66.01 | $46.58 | 586100 |
| 2024-05-29 | -84.70 | $45.92 | 626002 |
| 2024-05-28 | -83.95 | $45.98 | 536600 |
| 2024-05-24 | -79.08 | $46.15 | 729500 |
| 2024-05-23 | -75.64 | $46.27 | 961160 |
| 2024-05-22 | -24.73 | $48.00 | 593300 |
| 2024-05-21 | -19.57 | $48.19 | 492400 |
| 2024-05-20 | -24.18 | $48.02 | 835448 |
| 2024-05-17 | -23.10 | $48.06 | 577000 |
| 2024-05-16 | -17.59 | $48.24 | 654500 |
| 2024-05-15 | -20.21 | $48.14 | 798610 |
| 2024-05-14 | -43.15 | $47.92 | 827400 |
| 2024-05-13 | -60.74 | $47.42 | 2.2M |
| 2024-05-10 | -59.51 | $47.72 | 438721 |
| 2024-05-09 | -55.85 | $48.12 | 671200 |
| 2024-05-08 | -68.07 | $47.38 | 601400 |
| 2024-05-07 | -68.71 | $47.40 | 1.0M |
| 2024-05-06 | -77.82 | $46.97 | 559700 |
| 2024-05-03 | -74.50 | $47.25 | 1.4M |
| 2024-05-02 | -81.38 | $46.67 | 913600 |
| 2024-05-01 | -89.09 | $46.02 | 777129 |
| 2024-04-30 | -96.20 | $45.42 | 1.3M |
| 2024-04-29 | -83.51 | $46.49 | 713700 |
| 2024-04-26 | -89.32 | $46.00 | 767758 |
| 2024-04-25 | -88.85 | $46.04 | 1.4M |
| 2024-04-24 | -88.97 | $46.03 | 1.2M |
| 2024-04-23 | -83.75 | $46.47 | 1.0M |
| 2024-04-22 | -91.70 | $45.80 | 1.0M |
| 2024-04-19 | -93.71 | $45.63 | 2.1M |
| 2024-04-18 | -96.63 | $46.07 | 2.4M |
| 2024-04-17 | -96.10 | $48.60 | 2.2M |
| 2024-04-16 | -87.75 | $50.45 | 1.3M |
| 2024-04-15 | -88.36 | $50.57 | 855511 |
| 2024-04-12 | -85.35 | $51.20 | 1.1M |
| 2024-04-11 | -64.10 | $51.78 | 1.7M |
| 2024-04-10 | -62.64 | $51.82 | 1.2M |
| 2024-04-09 | -9.16 | $53.28 | 1.3M |
| 2024-04-08 | -33.45 | $52.63 | 1.2M |
| 2024-04-05 | -71.27 | $51.59 | 925200 |
| 2024-04-04 | -85.32 | $51.23 | 684000 |
| 2024-04-03 | -87.03 | $51.18 | 709312 |
| 2024-04-02 | -88.38 | $51.22 | 756000 |
| 2024-04-01 | -75.27 | $51.66 | 698300 |
| 2024-03-28 | -43.27 | $52.54 | 1.7M |
| 2024-03-27 | -60.36 | $52.07 | 621833 |
| 2024-03-26 | -87.50 | $51.35 | 710927 |
| 2024-03-25 | -73.18 | $51.82 | 572900 |
| 2024-03-22 | -63.19 | $52.14 | 827900 |
| 2024-03-21 | -52.37 | $52.82 | 966500 |
| 2024-03-20 | -74.42 | $52.00 | 1.5M |
| 2024-03-19 | -96.09 | $51.46 | 971900 |
| 2024-03-18 | -98.60 | $51.63 | 1.4M |
| 2024-03-15 | -93.10 | $52.18 | 1.5M |
| 2024-03-14 | -81.19 | $52.56 | 734300 |
| 2024-03-13 | -72.48 | $52.99 | 753025 |
| 2024-03-12 | -65.23 | $53.18 | 658500 |
| 2024-03-11 | -71.19 | $53.00 | 1.5M |
| 2024-03-08 | -63.58 | $53.23 | 1.4M |
| 2024-03-07 | -75.17 | $52.88 | 873800 |
| 2024-03-06 | -39.78 | $53.30 | 1.1M |
| 2024-03-05 | -49.46 | $52.85 | 1.6M |
| 2024-03-04 | -44.73 | $53.07 | 2.5M |
| 2024-03-01 | -43.01 | $53.15 | 1.7M |
| 2024-02-29 | -46.24 | $53.00 | 2.5M |
| 2024-02-28 | -49.03 | $52.87 | 1.8M |
| 2024-02-27 | -46.02 | $53.01 | 1.0M |
| 2024-02-26 | -37.20 | $53.42 | 1.1M |
| 2024-02-23 | -18.92 | $54.27 | 694533 |
| 2024-02-22 | -8.17 | $54.77 | 920100 |
| 2024-02-21 | -7.96 | $54.78 | 976523 |
| 2024-02-20 | -7.53 | $54.80 | 2.0M |
| 2024-02-16 | -8.82 | $54.74 | 1.2M |
| 2024-02-15 | -12.95 | $54.33 | 1.3M |
| 2024-02-14 | -24.55 | $53.82 | 896800 |
| 2024-02-13 | -19.32 | $54.05 | 1.7M |
| 2024-02-12 | -18.86 | $54.07 | 1.2M |
| 2024-02-09 | -6.68 | $54.27 | 1.6M |
| 2024-02-08 | -23.08 | $53.60 | 2.5M |
| 2024-02-07 | -97.77 | $50.59 | 1.7M |
| 2024-02-06 | -83.61 | $51.47 | 941735 |
| 2024-02-05 | -93.99 | $51.09 | 982500 |
| 2024-02-02 | -60.75 | $52.41 | 1.8M |
| 2024-02-01 | -44.99 | $52.96 | 1.4M |
| 2024-01-31 | -86.25 | $51.52 | 797821 |
| 2024-01-30 | -78.51 | $51.79 | 613800 |
| 2024-01-29 | -59.60 | $52.45 | 1.4M |
| 2024-01-26 | -63.04 | $52.33 | 508900 |
| 2024-01-25 | -63.32 | $52.32 | 511600 |
| 2024-01-24 | -73.07 | $51.98 | 695113 |
| 2024-01-23 | -44.13 | $52.99 | 836400 |
| 2024-01-22 | -21.49 | $53.78 | 780738 |
| 2024-01-19 | -14.92 | $53.72 | 1.5M |
| 2024-01-18 | -49.01 | $52.33 | 1.5M |
| 2024-01-17 | -57.31 | $52.12 | 723300 |
| 2024-01-16 | -25.91 | $53.27 | 1.1M |
| 2024-01-12 | -26.49 | $53.26 | 544221 |
| 2024-01-11 | -32.43 | $52.75 | 1.3M |
| 2024-01-10 | -12.92 | $53.48 | 800147 |
| 2024-01-09 | -22.60 | $53.00 | 1.0M |
| 2024-01-08 | -22.81 | $52.86 | 556700 |
| 2024-01-05 | -42.59 | $51.82 | 995746 |
| 2024-01-04 | -40.87 | $51.91 | 971300 |
| 2024-01-03 | -46.86 | $51.52 | 1.2M |
| 2024-01-02 | -18.89 | $52.97 | 1.1M |
| 2023-12-29 | -18.96 | $52.67 | 1.2M |
| 2023-12-28 | -9.64 | $53.29 | 657302 |
| 2023-12-27 | -7.44 | $53.46 | 612800 |
| 2023-12-26 | -12.17 | $52.96 | 318400 |
| 2023-12-22 | -14.93 | $52.71 | 612200 |
| 2023-12-21 | -22.23 | $52.05 | 1.5M |
| 2023-12-20 | -25.11 | $51.79 | 936936 |
| 2023-12-19 | -11.60 | $52.97 | 1.8M |
| 2023-12-18 | -13.70 | $52.73 | 2.3M |
| 2023-12-15 | -6.69 | $53.41 | 2.3M |
| 2023-12-14 | -0.93 | $53.97 | 2.1M |
| 2023-12-13 | -0.49 | $52.31 | 1.7M |
| 2023-12-12 | -3.57 | $50.02 | 813041 |
| 2023-12-11 | -0.93 | $49.86 | 580000 |
| 2023-12-08 | -3.42 | $49.46 | 921225 |
| 2023-12-07 | -7.10 | $49.19 | 841000 |
| 2023-12-06 | -3.55 | $49.45 | 1.0M |
| 2023-12-05 | -7.54 | $49.13 | 1.3M |
| 2023-12-04 | -2.19 | $49.52 | 1.5M |
| 2023-12-01 | -0.65 | $48.47 | 1.2M |
| 2023-11-30 | -2.71 | $47.05 | 1.4M |
| 2023-11-29 | -6.73 | $46.22 | 720000 |
| 2023-11-28 | -3.09 | $45.76 | 850510 |
| 2023-11-27 | -5.27 | $45.61 | 633400 |
| 2023-11-24 | -0.19 | $45.72 | 253100 |
| 2023-11-22 | -2.47 | $45.57 | 561724 |
| 2023-11-21 | -3.94 | $45.07 | 826400 |
| 2023-11-20 | -0.83 | $45.22 | 622000 |
| 2023-11-17 | -6.75 | $44.86 | 842400 |
| 2023-11-16 | -14.35 | $44.50 | 698300 |
| 2023-11-15 | -10.55 | $44.68 | 908705 |
| 2023-11-14 | -17.51 | $44.35 | 1.1M |
| 2023-11-13 | -65.82 | $42.45 | 603900 |
| 2023-11-10 | -51.53 | $43.29 | 538500 |
| 2023-11-09 | -57.65 | $42.93 | 1.8M |
| 2023-11-08 | -45.93 | $43.63 | 436019 |
| 2023-11-07 | -59.45 | $43.25 | 465300 |
| 2023-11-06 | -60.17 | $43.26 | 877200 |
| 2023-11-03 | -46.89 | $44.20 | 1.1M |
| 2023-11-02 | -54.24 | $43.68 | 1.1M |
| 2023-11-01 | -64.69 | $42.94 | 803938 |
| 2023-10-31 | -73.73 | $42.30 | 2.2M |
| 2023-10-30 | -84.32 | $41.55 | 985800 |
| 2023-10-27 | -97.23 | $40.64 | 621000 |
| 2023-10-26 | -93.56 | $41.22 | 1.4M |
| 2023-10-25 | -99.74 | $40.74 | 971000 |
| 2023-10-24 | -96.94 | $41.83 | 1.1M |
| 2023-10-23 | -97.88 | $41.80 | 944500 |
| 2023-10-20 | -95.70 | $42.36 | 1.2M |
| 2023-10-19 | -94.01 | $42.53 | 1.8M |
| 2023-10-18 | -98.90 | $43.50 | 1.3M |
| 2023-10-17 | -94.85 | $44.93 | 1.5M |
| 2023-10-16 | -86.77 | $45.51 | 2.0M |
| 2023-10-13 | -91.09 | $45.20 | 1.2M |
| 2023-10-12 | -93.24 | $45.12 | 2.0M |
| 2023-10-11 | -72.81 | $47.08 | 1.1M |
| 2023-10-10 | -79.06 | $46.68 | 821000 |
| 2023-10-09 | -78.13 | $46.74 | 655321 |
| 2023-10-06 | -82.81 | $46.44 | 792600 |
| 2023-10-05 | -79.84 | $46.63 | 848444 |
| 2023-10-04 | -87.19 | $46.16 | 824553 |
| 2023-10-03 | -96.12 | $45.79 | 551426 |
| 2023-10-02 | -94.44 | $46.77 | 782031 |
| 2023-09-29 | -97.19 | $47.59 | 891135 |
| 2023-09-28 | -97.19 | $47.60 | 627634 |
| 2023-09-27 | -97.55 | $47.73 | 613800 |
| 2023-09-26 | -94.68 | $48.05 | 559245 |
| 2023-09-25 | -87.59 | $48.90 | 580722 |
| 2023-09-22 | -99.42 | $49.05 | 641454 |
| 2023-09-21 | -98.79 | $49.24 | 1.1M |
| 2023-09-20 | -61.60 | $50.96 | 588800 |
| 2023-09-19 | -64.00 | $50.90 | 575838 |
| 2023-09-18 | -50.00 | $51.15 | 625800 |
| 2023-09-15 | -41.85 | $51.37 | 1.6M |
| 2023-09-14 | -35.56 | $51.54 | 828027 |
| 2023-09-13 | -88.15 | $50.12 | 732800 |
| 2023-09-12 | -72.96 | $50.53 | 1.1M |
| 2023-09-11 | -64.81 | $50.75 | 1.0M |
| 2023-09-08 | -67.04 | $50.69 | 787831 |
| 2023-09-07 | -48.52 | $51.19 | 2.0M |
| 2023-09-06 | -57.78 | $50.94 | 1.0M |
| 2023-09-05 | -56.67 | $50.97 | 843300 |
| 2023-09-01 | -7.78 | $52.29 | 837500 |
| 2023-08-31 | -20.74 | $51.94 | 868200 |
| 2023-08-30 | -5.56 | $52.35 | 888718 |
| 2023-08-29 | -11.65 | $52.15 | 765737 |
| 2023-08-28 | -21.80 | $51.88 | 1.1M |
| 2023-08-25 | -32.32 | $51.58 | 483653 |
| 2023-08-24 | -53.80 | $51.32 | 504247 |
| 2023-08-23 | -50.61 | $51.82 | 616200 |
| 2023-08-22 | -79.95 | $50.62 | 400300 |
| 2023-08-21 | -89.00 | $50.25 | 849400 |
| 2023-08-18 | -80.92 | $50.71 | 563204 |
| 2023-08-17 | -98.90 | $50.28 | 857200 |
| 2023-08-16 | -89.58 | $50.71 | 1.1M |
| 2023-08-15 | -92.68 | $50.60 | 1.6M |
| 2023-08-14 | -86.42 | $50.92 | 334903 |
| 2023-08-11 | -79.73 | $51.25 | 622400 |
| 2023-08-10 | -86.67 | $50.96 | 467100 |
| 2023-08-09 | -83.66 | $51.10 | 476423 |
| 2023-08-08 | -85.07 | $51.07 | 475009 |
| 2023-08-07 | -71.17 | $51.75 | 714907 |
| 2023-08-04 | -80.37 | $51.30 | 505913 |
| 2023-08-03 | -79.55 | $51.34 | 777700 |
| 2023-08-02 | -87.87 | $51.39 | 720413 |
| 2023-08-01 | -87.03 | $51.74 | 1.1M |
| 2023-07-31 | -88.03 | $51.70 | 730400 |
| 2023-07-28 | -89.28 | $51.65 | 659044 |
| 2023-07-27 | -77.06 | $52.14 | 656110 |
| 2023-07-26 | -39.90 | $53.63 | 1.4M |
| 2023-07-25 | -60.77 | $52.72 | 2.0M |
| 2023-07-24 | -43.68 | $52.95 | 1.6M |
| 2023-07-21 | -48.31 | $52.65 | 1.3M |
| 2023-07-20 | -62.73 | $51.88 | 1.8M |
| 2023-07-19 | -48.50 | $52.64 | 1.3M |
| 2023-07-18 | -45.88 | $52.78 | 1.6M |
| 2023-07-17 | -13.48 | $54.51 | 930626 |
| 2023-07-14 | -7.87 | $54.81 | 1.1M |
| 2023-07-13 | -6.93 | $54.86 | 788412 |
| 2023-07-12 | -9.55 | $54.72 | 828502 |
| 2023-07-11 | -9.30 | $53.89 | 1.1M |
| 2023-07-10 | -25.85 | $53.16 | 659600 |
| 2023-07-07 | -26.98 | $53.11 | 1.0M |
| 2023-07-06 | -17.91 | $53.51 | 1.0M |
| 2023-07-05 | -12.93 | $53.73 | 1.6M |
| 2023-07-03 | -9.37 | $53.47 | 392900 |
| 2023-06-30 | -30.38 | $52.64 | 1.3M |
| 2023-06-29 | -39.49 | $52.28 | 686233 |
| 2023-06-28 | -53.16 | $51.74 | 670311 |
| 2023-06-27 | -49.62 | $51.88 | 656427 |
| 2023-06-26 | -70.38 | $51.06 | 1.1M |
| 2023-06-23 | -94.94 | $50.09 | 1.3M |
| 2023-06-22 | -83.81 | $51.20 | 925500 |
| 2023-06-21 | -46.03 | $52.39 | 732100 |
| 2023-06-20 | -46.03 | $52.39 | 1.0M |
| 2023-06-16 | -31.11 | $52.86 | 1.0M |
| 2023-06-15 | -36.83 | $52.68 | 584500 |
| 2023-06-14 | -48.89 | $52.30 | 939224 |
| 2023-06-13 | -64.13 | $51.82 | 720100 |
| 2023-06-12 | -72.70 | $51.55 | 1.0M |
| 2023-06-09 | -86.88 | $51.39 | 887700 |
| 2023-06-08 | -42.62 | $52.73 | 619100 |
| 2023-06-07 | -27.92 | $53.55 | 764332 |
| 2023-06-06 | -37.89 | $53.20 | 512300 |
| 2023-06-05 | -54.42 | $52.62 | 752446 |
| 2023-06-02 | -29.91 | $53.48 | 726012 |
| 2023-06-01 | -78.35 | $51.78 | 459000 |
| 2023-05-31 | -72.65 | $51.98 | 1.0M |
| 2023-05-30 | -62.68 | $52.33 | 652600 |
| 2023-05-26 | -70.66 | $52.05 | 604528 |
| 2023-05-25 | -93.73 | $51.24 | 1.1M |
| 2023-05-24 | -85.60 | $51.26 | 500400 |
| 2023-05-23 | -70.40 | $51.70 | 659900 |
| 2023-05-22 | -54.73 | $52.33 | 464313 |
| 2023-05-19 | -60.95 | $52.08 | 515245 |
| 2023-05-18 | -55.97 | $52.28 | 894926 |
| 2023-05-17 | -57.21 | $52.23 | 679526 |
| 2023-05-16 | -75.37 | $51.50 | 687946 |
| 2023-05-15 | -36.57 | $53.06 | 493041 |
| 2023-05-12 | -29.78 | $53.30 | 483446 |
| 2023-05-11 | -25.51 | $53.40 | 961100 |
| 2023-05-10 | -4.51 | $54.33 | 630200 |
| 2023-05-09 | -21.10 | $53.54 | 678900 |
| 2023-05-08 | -8.03 | $54.11 | 797200 |
| 2023-05-05 | -2.29 | $54.36 | 719300 |
| 2023-05-04 | -8.72 | $53.45 | 687700 |
| 2023-05-03 | -23.16 | $52.82 | 696734 |
| 2023-05-02 | -32.04 | $52.20 | 865631 |
| 2023-05-01 | -47.52 | $51.90 | 765902 |
| 2023-04-28 | -30.90 | $52.47 | 767905 |
| 2023-04-27 | -55.10 | $51.64 | 943200 |
| 2023-04-26 | -80.17 | $50.78 | 639618 |
| 2023-04-25 | -62.10 | $51.40 | 624700 |
| 2023-04-24 | -49.56 | $51.83 | 558632 |
| 2023-04-21 | -19.27 | $52.69 | 850900 |
| 2023-04-20 | -23.42 | $52.49 | 826900 |
| 2023-04-19 | -37.84 | $51.85 | 646100 |
| 2023-04-18 | -51.35 | $51.25 | 1.4M |
| 2023-04-17 | -48.42 | $51.38 | 660119 |
| 2023-04-14 | -69.59 | $50.44 | 696131 |
| 2023-04-13 | -56.76 | $51.01 | 1.0M |
| 2023-04-12 | -54.28 | $51.12 | 814600 |
| 2023-04-11 | -33.33 | $52.05 | 726900 |
| 2023-04-10 | -29.73 | $52.21 | 469300 |
| 2023-04-06 | -31.53 | $52.13 | 339532 |
| 2023-04-05 | -40.26 | $51.85 | 794448 |
| 2023-04-04 | -32.20 | $52.27 | 535012 |
| 2023-04-03 | -27.64 | $52.65 | 662716 |
| 2023-03-31 | -25.41 | $53.20 | 880300 |
| 2023-03-30 | -46.10 | $52.06 | 534407 |
| 2023-03-29 | -49.00 | $51.90 | 526100 |
| 2023-03-28 | -68.24 | $50.84 | 350000 |
| 2023-03-27 | -64.79 | $51.03 | 405009 |
| 2023-03-24 | -72.23 | $50.62 | 713100 |
| 2023-03-23 | -93.65 | $49.44 | 733500 |
| 2023-03-22 | -99.04 | $49.43 | 696713 |
| 2023-03-21 | -74.12 | $51.25 | 1.5M |
| 2023-03-20 | -64.38 | $51.69 | 1.3M |
| 2023-03-17 | -84.29 | $50.79 | 1.3M |
| 2023-03-16 | -59.73 | $51.90 | 815900 |
| 2023-03-15 | -58.23 | $52.06 | 645732 |
| 2023-03-14 | -53.59 | $52.28 | 1.0M |
| 2023-03-13 | -80.17 | $51.02 | 898821 |
| 2023-03-10 | -93.39 | $50.58 | 690322 |
| 2023-03-09 | -72.76 | $52.63 | 1.1M |
| 2023-03-08 | -43.52 | $53.51 | 778700 |
| 2023-03-07 | -65.45 | $52.85 | 761900 |
| 2023-03-06 | -28.57 | $53.96 | 513120 |
| 2023-03-03 | -17.28 | $54.30 | 533023 |
| 2023-03-02 | -52.43 | $53.57 | 525500 |
| 2023-03-01 | -82.43 | $52.46 | 668100 |
| 2023-02-28 | -82.88 | $52.75 | 932908 |
| 2023-02-27 | -79.58 | $52.86 | 972400 |
| 2023-02-24 | -89.79 | $52.52 | 475100 |
| 2023-02-23 | -68.17 | $53.24 | 528200 |
| 2023-02-22 | -73.44 | $52.80 | 837711 |
| 2023-02-21 | -58.27 | $53.36 | 859900 |
| 2023-02-17 | -40.45 | $53.88 | 723000 |
| 2023-02-16 | -32.27 | $54.00 | 1.3M |
| 2023-02-15 | -15.81 | $54.77 | 977800 |
| 2023-02-14 | -38.68 | $53.70 | 594000 |
| 2023-02-13 | -42.52 | $53.52 | 715200 |
| 2023-02-10 | -44.06 | $53.21 | 591600 |
| 2023-02-09 | -37.93 | $53.42 | 1.2M |
| 2023-02-08 | -28.26 | $53.71 | 1.0M |
| 2023-02-07 | -29.10 | $53.40 | 1.6M |
| 2023-02-06 | -24.97 | $53.70 | 941000 |
| 2023-02-03 | -22.41 | $53.80 | 1.8M |
| 2023-02-02 | -6.95 | $54.94 | 874324 |
| 2023-02-01 | -5.34 | $54.05 | 1.0M |
| 2023-01-31 | -2.74 | $53.35 | 882319 |
| 2023-01-30 | -17.71 | $52.42 | 392600 |
| 2023-01-27 | -5.15 | $53.20 | 541900 |
| 2023-01-26 | -5.38 | $52.76 | 479219 |
| 2023-01-25 | -14.76 | $52.22 | 839900 |
| 2023-01-24 | -6.77 | $52.68 | 646001 |
| 2023-01-23 | -0.34 | $52.77 | 1.0M |
| 2023-01-20 | -5.23 | $51.85 | 975719 |
| 2023-01-19 | -13.37 | $51.43 | 630731 |
| 2023-01-18 | -14.73 | $51.36 | 1.4M |
| 2023-01-17 | -8.10 | $51.27 | 1.4M |
| 2023-01-13 | -0.96 | $51.07 | 622834 |
| 2023-01-12 | -8.59 | $50.79 | 898033 |
| 2023-01-11 | -19.95 | $50.37 | 1.2M |
| 2023-01-10 | -60.09 | $48.66 | 461000 |
| 2023-01-09 | -56.34 | $48.82 | 1.6M |
| 2023-01-06 | -47.89 | $49.18 | 1.4M |
| 2023-01-05 | -84.04 | $47.64 | 714316 |
| 2023-01-04 | -38.73 | $49.57 | 905035 |
| 2023-01-03 | -75.59 | $48.00 | 1.7M |
| 2022-12-30 | -69.48 | $48.26 | 872300 |
| 2022-12-29 | -60.86 | $48.69 | 471204 |
| 2022-12-28 | -84.16 | $47.66 | 479727 |
| 2022-12-27 | -64.25 | $48.54 | 354248 |
| 2022-12-23 | -61.31 | $48.67 | 396037 |
| 2022-12-22 | -74.89 | $48.07 | 957047 |
| 2022-12-21 | -74.02 | $48.56 | 785417 |
| 2022-12-20 | -96.33 | $47.71 | 811406 |
| 2022-12-19 | -84.70 | $48.17 | 836137 |
| 2022-12-16 | -77.57 | $48.44 | 2.5M |
| 2022-12-15 | -59.01 | $49.12 | 1.0M |
| 2022-12-14 | -26.63 | $50.36 | 776018 |
| 2022-12-13 | -21.67 | $50.55 | 874407 |
| 2022-12-12 | -41.25 | $49.80 | 650700 |
| 2022-12-09 | -65.27 | $48.88 | 661300 |
| 2022-12-08 | -55.09 | $49.27 | 2.2M |
| 2022-12-07 | -37.09 | $49.70 | 961100 |
| 2022-12-06 | -41.54 | $49.49 | 777301 |
| 2022-12-05 | -30.90 | $49.90 | 982900 |
| 2022-12-02 | -12.96 | $50.68 | 434845 |
| 2022-12-01 | -12.14 | $50.63 | 778111 |
| 2022-11-30 | -2.37 | $50.55 | 670623 |
| 2022-11-29 | -24.64 | $49.33 | 670503 |
| 2022-11-28 | -37.23 | $48.64 | 1.4M |
| 2022-11-25 | -7.66 | $50.26 | 338819 |
| 2022-11-23 | -17.88 | $49.70 | 679316 |
| 2022-11-22 | -15.88 | $49.81 | 796728 |
| 2022-11-21 | -22.96 | $49.33 | 467237 |
| 2022-11-18 | -23.70 | $49.09 | 969768 |
| 2022-11-17 | -33.98 | $48.21 | 743137 |
| 2022-11-16 | -30.12 | $48.49 | 831600 |
| 2022-11-15 | -28.20 | $48.63 | 936822 |
| 2022-11-14 | -26.55 | $48.75 | 515320 |
| 2022-11-11 | -12.38 | $49.78 | 984000 |
| 2022-11-10 | -0.42 | $50.54 | 889500 |
| 2022-11-09 | -21.65 | $47.00 | 720224 |
| 2022-11-08 | -16.28 | $47.28 | 663744 |
| 2022-11-07 | -20.11 | $47.08 | 978902 |
| 2022-11-04 | -27.39 | $46.70 | 872307 |
| 2022-11-03 | -36.21 | $46.24 | 2.0M |
| 2022-11-02 | -29.31 | $46.60 | 1.1M |
| 2022-11-01 | -15.90 | $47.30 | 678124 |
| 2022-10-31 | -4.45 | $47.63 | 1.3M |
| 2022-10-28 | -1.82 | $47.76 | 781300 |
| 2022-10-27 | -12.08 | $47.13 | 627300 |
| 2022-10-26 | -16.24 | $46.83 | 981500 |
| 2022-10-25 | -14.29 | $46.81 | 1.5M |
| 2022-10-24 | -64.40 | $44.53 | 2.0M |
| 2022-10-21 | -66.67 | $44.46 | 1.3M |
| 2022-10-20 | -72.20 | $44.40 | 1.7M |
| 2022-10-19 | -78.64 | $44.10 | 1.6M |
| 2022-10-18 | -64.77 | $45.45 | 1.3M |
| 2022-10-17 | -61.58 | $45.68 | 1.6M |
| 2022-10-14 | -86.69 | $43.87 | 1.6M |
| 2022-10-13 | -75.94 | $44.82 | 1.8M |
| 2022-10-12 | -87.87 | $44.10 | 2.1M |
| 2022-10-11 | -86.26 | $44.33 | 2.1M |
| 2022-10-10 | -98.67 | $43.82 | 998605 |
| 2022-10-07 | -92.52 | $44.45 | 3.3M |
| 2022-10-06 | -85.23 | $45.18 | 967833 |
| 2022-10-05 | -76.35 | $46.07 | 1.5M |
| 2022-10-04 | -67.47 | $46.96 | 1.8M |
| 2022-10-03 | -76.95 | $46.01 | 1.5M |
| 2022-09-30 | -88.92 | $44.81 | 1.4M |
| 2022-09-29 | -95.61 | $44.14 | 1.7M |
| 2022-09-28 | -87.03 | $45.87 | 2.2M |
| 2022-09-27 | -97.53 | $45.04 | 1.3M |
| 2022-09-26 | -90.49 | $46.30 | 2.8M |
| 2022-09-23 | -89.97 | $47.89 | 3.5M |
| 2022-09-22 | -90.28 | $48.33 | 1.0M |
| 2022-09-21 | -99.61 | $48.64 | 1.2M |
| 2022-09-20 | -87.83 | $49.39 | 1.2M |
| 2022-09-19 | -80.51 | $50.07 | 821300 |
| 2022-09-16 | -78.96 | $50.40 | 3.2M |
| 2022-09-15 | -80.77 | $50.95 | 1.5M |
| 2022-09-14 | -71.91 | $51.48 | 923941 |
| 2022-09-13 | -61.84 | $52.12 | 863500 |
| 2022-09-12 | -38.98 | $53.51 | 489528 |
| 2022-09-09 | -46.88 | $53.03 | 1.7M |
| 2022-09-08 | -54.28 | $52.58 | 1.2M |
| 2022-09-07 | -60.20 | $52.22 | 792340 |
| 2022-09-06 | -80.10 | $51.01 | 872201 |
| 2022-09-02 | -98.36 | $49.90 | 590000 |
| 2022-09-01 | -88.31 | $50.67 | 1.1M |
| 2022-08-31 | -97.56 | $50.68 | 590442 |
| 2022-08-30 | -97.91 | $50.73 | 867800 |
| 2022-08-29 | -92.03 | $51.61 | 410424 |
| 2022-08-26 | -87.53 | $51.88 | 364800 |
| 2022-08-25 | -58.16 | $53.03 | 371600 |
| 2022-08-24 | -62.39 | $52.43 | 538900 |
| 2022-08-23 | -56.86 | $52.19 | 507100 |
| 2022-08-22 | -40.22 | $53.27 | 1.5M |
| 2022-08-19 | -18.89 | $54.65 | 936621 |
| 2022-08-18 | -11.08 | $55.14 | 480000 |
| 2022-08-17 | -3.96 | $55.59 | 567344 |
| 2022-08-16 | -3.64 | $55.60 | 766919 |
| 2022-08-15 | -2.24 | $55.62 | 857100 |
| 2022-08-12 | -0.47 | $55.28 | 808900 |
| 2022-08-11 | -7.33 | $54.09 | 657538 |
| 2022-08-10 | -3.46 | $54.20 | 829836 |
| 2022-08-09 | -0.41 | $53.72 | 1.8M |
| 2022-08-08 | -6.65 | $53.26 | 625705 |
| 2022-08-05 | -3.49 | $53.01 | 762800 |
| 2022-08-04 | -10.04 | $52.56 | 665422 |
| 2022-08-03 | -10.19 | $52.55 | 1.3M |
| 2022-08-02 | -9.97 | $51.89 | 755900 |
| 2022-08-01 | -4.32 | $51.92 | 785218 |
| 2022-07-29 | -3.80 | $51.95 | 735000 |
| 2022-07-28 | -2.90 | $51.40 | 984000 |
| 2022-07-27 | -24.90 | $50.12 | 947400 |
| 2022-07-26 | -20.48 | $50.34 | 1.4M |
| 2022-07-25 | -28.31 | $49.95 | 1.2M |
| 2022-07-22 | -37.95 | $49.47 | 1.5M |
| 2022-07-21 | -48.39 | $48.95 | 2.2M |
| 2022-07-20 | -30.06 | $48.29 | 1.2M |
| 2022-07-19 | -30.62 | $48.27 | 932817 |
| 2022-07-18 | -69.38 | $46.89 | 1.0M |
| 2022-07-15 | -64.89 | $47.05 | 623800 |
| 2022-07-14 | -79.78 | $46.52 | 667400 |
| 2022-07-13 | -49.44 | $47.60 | 1.3M |
| 2022-07-12 | -39.61 | $47.95 | 743500 |
| 2022-07-11 | -49.09 | $48.03 | 693327 |
| 2022-07-08 | -59.80 | $48.26 | 663700 |
| 2022-07-07 | -61.99 | $48.43 | 618513 |
| 2022-07-06 | -60.03 | $48.65 | 982917 |
| 2022-07-05 | -65.71 | $48.30 | 1.1M |
| 2022-07-01 | -65.69 | $48.49 | 1.1M |
| 2022-06-30 | -79.16 | $47.48 | 1.0M |
| 2022-06-29 | -76.18 | $47.72 | 432300 |
| 2022-06-28 | -70.84 | $48.15 | 773800 |
| 2022-06-27 | -63.40 | $48.75 | 1.1M |
| 2022-06-24 | -59.43 | $49.07 | 1.5M |
| 2022-06-23 | -79.40 | $47.46 | 1.0M |
| 2022-06-22 | -90.94 | $46.53 | 978738 |
| 2022-06-21 | -95.01 | $46.44 | 1.8M |
| 2022-06-17 | -98.98 | $46.13 | 2.2M |
| 2022-06-16 | -96.12 | $46.67 | 931535 |
| 2022-06-15 | -82.35 | $47.70 | 1.2M |
| 2022-06-14 | -93.05 | $46.90 | 932632 |
| 2022-06-13 | -97.92 | $47.28 | 788143 |
| 2022-06-10 | -97.49 | $49.59 | 658600 |
| 2022-06-09 | -95.89 | $50.59 | 509000 |
| 2022-06-08 | -73.31 | $51.36 | 569908 |
| 2022-06-07 | -42.49 | $52.90 | 712100 |
| 2022-06-06 | -60.00 | $52.10 | 752100 |
| 2022-06-03 | -43.91 | $52.80 | 490300 |
| 2022-06-02 | -37.55 | $53.82 | 523800 |
| 2022-06-01 | -57.41 | $52.83 | 640400 |
| 2022-05-31 | -57.40 | $53.15 | 924228 |
| 2022-05-27 | -58.89 | $53.69 | 540000 |
| 2022-05-26 | -84.86 | $52.34 | 551630 |
| 2022-05-25 | -88.17 | $51.96 | 1.1M |
| 2022-05-24 | -88.99 | $51.85 | 1.0M |
| 2022-05-23 | -89.06 | $51.84 | 747500 |
| 2022-05-20 | -89.11 | $51.85 | 1.0M |
| 2022-05-19 | -93.49 | $51.30 | 1.3M |
| 2022-05-18 | -95.30 | $51.06 | 1.2M |
| 2022-05-17 | -81.17 | $53.29 | 877326 |
| 2022-05-16 | -81.23 | $53.28 | 1.0M |
| 2022-05-13 | -80.72 | $53.36 | 1.1M |
| 2022-05-12 | -89.59 | $51.98 | 1.4M |
| 2022-05-11 | -89.20 | $52.04 | 1.7M |
| 2022-05-10 | -94.41 | $51.23 | 2.3M |
| 2022-05-09 | -98.52 | $50.59 | 934200 |
| 2022-05-06 | -97.25 | $52.50 | 1.4M |
| 2022-05-05 | -94.39 | $53.63 | 1.6M |
| 2022-05-04 | -88.04 | $55.76 | 874200 |
| 2022-05-03 | -90.19 | $55.99 | 1.3M |
| 2022-05-02 | -88.56 | $56.17 | 2.0M |
| 2022-04-29 | -97.90 | $58.00 | 2.0M |
| 2022-04-28 | -48.92 | $63.65 | 642500 |
| 2022-04-27 | -58.62 | $63.20 | 945725 |
| 2022-04-26 | -73.06 | $62.53 | 741300 |
| 2022-04-25 | -37.35 | $63.72 | 807713 |
| 2022-04-22 | -31.29 | $63.88 | 736800 |
| 2022-04-21 | -26.46 | $64.02 | 1.1M |
| 2022-04-20 | -8.36 | $65.32 | 906200 |
| 2022-04-19 | -2.42 | $63.58 | 618600 |
| 2022-04-18 | -41.60 | $61.59 | 410639 |
| 2022-04-14 | -41.80 | $61.58 | 998437 |
| 2022-04-13 | -27.87 | $62.26 | 530000 |
| 2022-04-12 | -32.27 | $61.69 | 530200 |
| 2022-04-11 | -32.61 | $61.67 | 622945 |
| 2022-04-08 | -13.30 | $62.81 | 433800 |
| 2022-04-07 | -6.24 | $63.23 | 786831 |
| 2022-04-06 | -6.15 | $63.17 | 793100 |
| 2022-04-05 | -18.77 | $62.39 | 555327 |
| 2022-04-04 | -17.39 | $62.39 | 561921 |
| 2022-04-01 | -1.20 | $63.44 | 541600 |
| 2022-03-31 | -20.91 | $61.91 | 916900 |
| 2022-03-30 | -9.61 | $62.62 | 548700 |
| 2022-03-29 | -2.52 | $63.07 | 918500 |
| 2022-03-28 | -2.37 | $61.00 | 504534 |
| 2022-03-25 | -8.52 | $60.21 | 798100 |
| 2022-03-24 | -25.82 | $59.58 | 496200 |
| 2022-03-23 | -23.42 | $59.30 | 414520 |
| 2022-03-22 | -11.52 | $59.92 | 735309 |
| 2022-03-21 | -8.06 | $60.10 | 768739 |
| 2022-03-18 | -3.11 | $60.29 | 1.5M |
| 2022-03-17 | -1.97 | $59.78 | 528628 |
| 2022-03-16 | -7.67 | $58.92 | 765946 |
| 2022-03-15 | -22.51 | $58.34 | 808804 |
| 2022-03-14 | -40.19 | $57.81 | 573008 |
| 2022-03-11 | -43.85 | $57.73 | 543500 |
| 2022-03-10 | -42.91 | $58.57 | 510640 |
| 2022-03-09 | -47.46 | $58.31 | 846000 |
| 2022-03-08 | -59.54 | $57.62 | 716906 |
| 2022-03-07 | -51.49 | $58.08 | 1.3M |
| 2022-03-04 | -32.40 | $59.17 | 742603 |
| 2022-03-03 | -42.52 | $58.77 | 722411 |
| 2022-03-02 | -56.61 | $58.00 | 1.0M |
| 2022-03-01 | -66.94 | $57.36 | 830018 |
| 2022-02-28 | -63.39 | $57.58 | 981500 |
| 2022-02-25 | -48.23 | $58.52 | 573900 |
| 2022-02-24 | -73.55 | $56.95 | 822130 |
| 2022-02-23 | -99.24 | $56.31 | 700208 |
| 2022-02-22 | -84.07 | $57.50 | 902217 |
| 2022-02-18 | -98.63 | $57.19 | 508543 |
| 2022-02-17 | -95.44 | $57.53 | 469842 |
| 2022-02-16 | -91.39 | $57.97 | 860203 |
| 2022-02-15 | -95.92 | $58.21 | 932007 |
| 2022-02-14 | -94.12 | $58.36 | 894100 |
| 2022-02-11 | -87.16 | $58.81 | 785800 |
| 2022-02-10 | -79.73 | $59.14 | 1.1M |
| 2022-02-09 | -43.27 | $60.77 | 541421 |
| 2022-02-08 | -71.75 | $59.50 | 1.1M |
| 2022-02-07 | -66.14 | $59.75 | 676400 |
| 2022-02-04 | -54.26 | $60.28 | 558600 |
| 2022-02-03 | -41.23 | $61.02 | 507000 |
| 2022-02-02 | -45.32 | $61.28 | 602640 |
| 2022-02-01 | -72.32 | $60.33 | 776225 |
| 2022-01-31 | -68.56 | $60.78 | 1.2M |
| 2022-01-28 | -71.88 | $60.63 | 983100 |
| 2022-01-27 | -91.06 | $59.00 | 1.6M |
| 2022-01-26 | -85.76 | $59.45 | 1.3M |
| 2022-01-25 | -81.53 | $59.81 | 1.8M |
| 2022-01-24 | -82.12 | $59.76 | 1.6M |
| 2022-01-21 | -97.56 | $60.33 | 1.4M |
| 2022-01-20 | -98.72 | $60.57 | 1.2M |
| 2022-01-19 | -86.34 | $61.43 | 1.6M |
| 2022-01-18 | -79.67 | $61.84 | 1.4M |
| 2022-01-14 | -70.41 | $62.41 | 1.8M |
| 2022-01-13 | -75.45 | $62.10 | 2.1M |
| 2022-01-12 | -74.96 | $62.13 | 1.2M |
| 2022-01-11 | -78.37 | $61.92 | 1.7M |
| 2022-01-10 | -82.28 | $61.68 | 1.1M |
| 2022-01-07 | -94.11 | $61.47 | 1.4M |
| 2022-01-06 | -91.63 | $62.36 | 815300 |
| 2022-01-05 | -97.36 | $62.69 | 962900 |
| 2022-01-04 | -73.56 | $63.68 | 1.4M |
| 2022-01-03 | -41.59 | $65.01 | 1.2M |
| 2021-12-31 | -10.74 | $66.20 | 1.1M |
| 2021-12-30 | -8.86 | $66.02 | 605406 |
| 2021-12-29 | -0.33 | $66.48 | 704818 |
| 2021-12-28 | -1.50 | $65.57 | 507600 |
| 2021-12-27 | -0.20 | $65.13 | 414700 |
| 2021-12-23 | -21.37 | $64.01 | 728300 |
| 2021-12-22 | -22.33 | $63.96 | 584200 |
| 2021-12-21 | -27.86 | $63.67 | 976400 |
| 2021-12-20 | -27.67 | $63.68 | 991200 |
| 2021-12-17 | -32.06 | $63.45 | 2.4M |
| 2021-12-16 | -6.70 | $64.21 | 1.4M |
| 2021-12-15 | -9.73 | $63.77 | 4.4M |
| 2021-12-14 | -24.34 | $63.11 | 1.0M |
| 2021-12-13 | -8.19 | $63.84 | 1.2M |
| 2021-12-10 | -15.26 | $63.41 | 888300 |
| 2021-12-09 | -29.61 | $62.78 | 1.3M |
| 2021-12-08 | -6.15 | $63.81 | 1.1M |
| 2021-12-07 | -16.50 | $63.08 | 2.6M |
| 2021-12-06 | -21.80 | $62.60 | 1.2M |
| 2021-12-03 | -9.44 | $62.41 | 855900 |
| 2021-12-02 | -19.76 | $62.06 | 804400 |
| 2021-12-01 | -49.04 | $60.94 | 1.1M |
| 2021-11-30 | -47.46 | $60.41 | 1.3M |
| 2021-11-29 | -17.35 | $61.05 | 703200 |
| 2021-11-26 | -39.50 | $60.08 | 312800 |
| 2021-11-24 | -7.08 | $61.50 | 838805 |
| 2021-11-23 | -13.47 | $61.22 | 912136 |
| 2021-11-22 | -20.55 | $60.91 | 832634 |
| 2021-11-19 | -10.66 | $61.20 | 602400 |
| 2021-11-18 | -8.19 | $61.24 | 665600 |
| 2021-11-17 | -0.79 | $61.21 | 531800 |
| 2021-11-16 | -5.01 | $60.95 | 644000 |
| 2021-11-15 | -0.47 | $61.02 | 616819 |
| 2021-11-12 | -6.39 | $60.51 | 725800 |
| 2021-11-11 | -5.77 | $60.54 | 723613 |
| 2021-11-10 | -3.67 | $60.64 | 421200 |
| 2021-11-09 | -3.47 | $60.30 | 486000 |
| 2021-11-08 | -1.31 | $60.18 | 693516 |
| 2021-11-05 | -6.99 | $59.75 | 669528 |
| 2021-11-04 | -7.28 | $59.73 | 644800 |
| 2021-11-03 | -2.31 | $59.70 | 613100 |
| 2021-11-02 | -4.54 | $59.34 | 567741 |
| 2021-11-01 | -2.18 | $59.12 | 818400 |
| 2021-10-29 | -14.01 | $58.23 | 935200 |
| 2021-10-28 | -2.13 | $59.03 | 1.0M |
| 2021-10-27 | -23.66 | $57.50 | 948225 |
| 2021-10-26 | -12.61 | $58.28 | 861902 |
| 2021-10-25 | -12.55 | $58.27 | 1.1M |
| 2021-10-22 | -12.14 | $58.30 | 386617 |
| 2021-10-21 | -16.28 | $58.00 | 878444 |
| 2021-10-20 | -0.30 | $58.53 | 518624 |
| 2021-10-19 | -7.93 | $57.04 | 480700 |
| 2021-10-18 | -4.45 | $57.08 | 466706 |
| 2021-10-15 | -12.62 | $56.64 | 897000 |
| 2021-10-14 | -0.22 | $56.49 | 520722 |
| 2021-10-13 | -1.80 | $55.75 | 500600 |
| 2021-10-12 | -6.58 | $54.91 | 974532 |
| 2021-10-11 | -37.41 | $53.72 | 327100 |
| 2021-10-08 | -38.81 | $53.68 | 372700 |
| 2021-10-07 | -22.38 | $54.15 | 1.2M |
| 2021-10-06 | -54.14 | $53.59 | 363729 |
| 2021-10-05 | -69.98 | $53.23 | 586900 |
| 2021-10-04 | -69.72 | $53.32 | 1.1M |
| 2021-10-01 | -76.29 | $53.08 | 506300 |
| 2021-09-30 | -96.98 | $52.08 | 869900 |
| 2021-09-29 | -82.29 | $52.81 | 573200 |
| 2021-09-28 | -87.32 | $52.56 | 683113 |
| 2021-09-27 | -99.31 | $52.61 | 734700 |
| 2021-09-24 | -87.62 | $53.15 | 471204 |
| 2021-09-23 | -77.10 | $53.60 | 880314 |
| 2021-09-22 | -71.73 | $53.83 | 832300 |
| 2021-09-21 | -82.01 | $53.39 | 618700 |
| 2021-09-20 | -82.71 | $53.36 | 818802 |
| 2021-09-17 | -95.41 | $53.37 | 2.4M |
| 2021-09-16 | -87.23 | $54.10 | 545700 |
| 2021-09-15 | -82.24 | $54.26 | 850629 |
| 2021-09-14 | -89.72 | $54.02 | 992314 |
| 2021-09-13 | -89.72 | $54.02 | 861919 |
| 2021-09-10 | -100.00 | $53.69 | 749400 |
| 2021-09-09 | -83.44 | $54.38 | 1.5M |
| 2021-09-08 | -41.39 | $55.65 | 2.6M |
| 2021-09-07 | -48.34 | $55.44 | 1.8M |
| 2021-09-03 | -6.95 | $56.69 | 1.8M |
| 2021-09-02 | -8.94 | $56.63 | 1.4M |
| 2021-09-01 | -4.27 | $56.57 | 3.3M |
| 2021-08-31 | -24.91 | $55.99 | 1.8M |
| 2021-08-30 | 0.00 | $56.61 | 1.6M |
| 2021-08-27 | -17.20 | $55.42 | 637439 |
| 2021-08-26 | -50.00 | $54.81 | 799202 |
| 2021-08-25 | -76.34 | $54.32 | 938646 |
| 2021-08-24 | -95.17 | $54.36 | 876700 |
| 2021-08-23 | -32.68 | $55.24 | 657000 |
| 2021-08-20 | -11.84 | $55.55 | 532600 |
| 2021-08-19 | -25.00 | $55.23 | 603400 |
| 2021-08-18 | -32.38 | $54.94 | 553249 |
| 2021-08-17 | -0.41 | $55.72 | 603548 |
| 2021-08-16 | -21.74 | $55.09 | 682620 |
| 2021-08-13 | -20.87 | $55.11 | 467300 |
| 2021-08-12 | -36.52 | $54.75 | 906212 |
| 2021-08-11 | -48.70 | $54.47 | 388400 |
| 2021-08-10 | -48.26 | $54.48 | 512416 |
| 2021-08-09 | -20.00 | $55.13 | 1.1M |
| 2021-08-06 | -19.13 | $55.15 | 487100 |
| 2021-08-05 | -25.81 | $54.95 | 938230 |
| 2021-08-04 | -34.81 | $54.57 | 488745 |
| 2021-08-03 | -20.48 | $54.99 | 804100 |
| 2021-08-02 | -27.09 | $54.65 | 599100 |
| 2021-07-30 | -19.64 | $54.78 | 762732 |
| 2021-07-29 | -20.00 | $54.72 | 554100 |
| 2021-07-28 | -22.03 | $54.65 | 570600 |
| 2021-07-27 | -15.94 | $54.86 | 834800 |
| 2021-07-26 | -24.93 | $54.55 | 1.4M |
| 2021-07-23 | -21.45 | $54.67 | 1.2M |
| 2021-07-22 | -47.25 | $53.78 | 1.5M |
| 2021-07-21 | -15.94 | $54.86 | 944110 |
| 2021-07-20 | -9.52 | $55.00 | 1.1M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.75
2026-07-17
Close Price
$68.86
Vol: 1.4MAverage Directional Index - Detailed Analysis
Minimum
7.72
Average
21.53
Maximum
62.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.75 | $68.86 | 1.4M |
| 2026-07-16 | 14.33 | $68.68 | 1.2M |
| 2026-07-15 | 13.05 | $65.89 | 1.9M |
| 2026-07-14 | 12.51 | $64.75 | 1.3M |
| 2026-07-13 | 12.24 | $65.10 | 1.1M |
| 2026-07-10 | 11.96 | $65.01 | 1.2M |
| 2026-07-09 | 11.83 | $64.89 | 1.0M |
| 2026-07-08 | 11.53 | $64.64 | 2.6M |
| 2026-07-07 | 11.26 | $64.43 | 1.3M |
| 2026-07-06 | 11.30 | $63.04 | 1.3M |
| 2026-07-02 | 11.86 | $62.40 | 2.6M |
| 2026-07-01 | 12.21 | $61.61 | 1.2M |
| 2026-06-30 | 12.29 | $61.31 | 1.3M |
| 2026-06-29 | 12.49 | $63.37 | 925607 |
| 2026-06-26 | 13.05 | $63.58 | 1.3M |
| 2026-06-25 | 13.31 | $63.14 | 1.7M |
| 2026-06-24 | 13.59 | $63.41 | 1.2M |
| 2026-06-23 | 13.92 | $63.63 | 819315 |
| 2026-06-22 | 14.15 | $63.12 | 945900 |
| 2026-06-18 | 14.49 | $61.80 | 1.6M |
| 2026-06-17 | 15.00 | $60.70 | 953100 |
| 2026-06-16 | 15.54 | $62.81 | 1.1M |
| 2026-06-15 | 15.66 | $63.37 | 2.1M |
| 2026-06-12 | 15.39 | $63.57 | 1.0M |
| 2026-06-11 | 15.12 | $62.79 | 688221 |
| 2026-06-10 | 15.12 | $62.41 | 730341 |
| 2026-06-09 | 15.08 | $62.92 | 934101 |
| 2026-06-08 | 15.11 | $60.89 | 692843 |
| 2026-06-05 | 15.75 | $61.58 | 986024 |
| 2026-06-04 | 16.06 | $61.68 | 1.7M |
| 2026-06-03 | 16.66 | $60.40 | 903400 |
| 2026-06-02 | 17.32 | $60.05 | 730300 |
| 2026-06-01 | 17.74 | $59.69 | 898600 |
| 2026-05-29 | 18.42 | $61.87 | 1.5M |
| 2026-05-28 | 18.69 | $62.56 | 999634 |
| 2026-05-27 | 18.37 | $63.06 | 1.2M |
| 2026-05-26 | 17.58 | $64.04 | 1.1M |
| 2026-05-22 | 16.97 | $63.28 | 970038 |
| 2026-05-21 | 16.62 | $62.44 | 682300 |
| 2026-05-20 | 16.37 | $62.27 | 749400 |
| 2026-05-19 | 16.46 | $61.64 | 919744 |
| 2026-05-18 | 16.85 | $61.52 | 581122 |
| 2026-05-15 | 17.17 | $60.83 | 804046 |
| 2026-05-14 | 17.99 | $61.33 | 657549 |
| 2026-05-13 | 18.12 | $61.86 | 745542 |
| 2026-05-12 | 17.95 | $62.39 | 735401 |
| 2026-05-11 | 17.75 | $62.38 | 579620 |
| 2026-05-08 | 17.72 | $62.75 | 714300 |
| 2026-05-07 | 17.47 | $62.42 | 885738 |
| 2026-05-06 | 17.23 | $62.52 | 963304 |
| 2026-05-05 | 17.00 | $61.73 | 758700 |
| 2026-05-04 | 17.22 | $61.06 | 961001 |
| 2026-05-01 | 17.46 | $62.14 | 1.6M |
| 2026-04-30 | 17.34 | $62.01 | 1.2M |
| 2026-04-29 | 17.21 | $61.38 | 980427 |
| 2026-04-28 | 17.07 | $62.48 | 950634 |
| 2026-04-27 | 17.10 | $62.07 | 891700 |
| 2026-04-24 | 16.92 | $61.37 | 1.2M |
| 2026-04-23 | 16.74 | $62.85 | 1.1M |
| 2026-04-22 | 15.78 | $63.35 | 1.3M |
| 2026-04-21 | 15.09 | $63.21 | 850500 |
| 2026-04-20 | 14.17 | $64.40 | 754000 |
| 2026-04-17 | 13.27 | $63.75 | 743009 |
| 2026-04-16 | 12.48 | $62.40 | 1.0M |
| 2026-04-15 | 12.21 | $61.33 | 547300 |
| 2026-04-14 | 12.51 | $61.10 | 878507 |
| 2026-04-13 | 12.83 | $60.43 | 730900 |
| 2026-04-10 | 13.45 | $60.68 | 590200 |
| 2026-04-09 | 14.05 | $60.47 | 537300 |
| 2026-04-08 | 14.68 | $60.22 | 1.2M |
| 2026-04-07 | 15.40 | $59.06 | 571409 |
| 2026-04-06 | 15.29 | $58.45 | 517700 |
| 2026-04-02 | 15.39 | $58.67 | 926020 |
| 2026-04-01 | 15.49 | $58.65 | 852919 |
| 2026-03-31 | 15.52 | $57.85 | 1.1M |
| 2026-03-30 | 15.23 | $57.26 | 727400 |
| 2026-03-27 | 14.81 | $57.18 | 887900 |
| 2026-03-26 | 14.39 | $58.17 | 1.2M |
| 2026-03-25 | 14.11 | $58.29 | 1.1M |
| 2026-03-24 | 13.74 | $57.77 | 959938 |
| 2026-03-23 | 13.29 | $58.06 | 1.4M |
| 2026-03-20 | 12.88 | $57.00 | 2.4M |
| 2026-03-19 | 12.28 | $58.83 | 1.2M |
| 2026-03-18 | 12.36 | $59.99 | 784472 |
| 2026-03-17 | 12.97 | $60.84 | 936900 |
| 2026-03-16 | 13.27 | $60.99 | 866500 |
| 2026-03-13 | 13.89 | $60.11 | 970040 |
| 2026-03-12 | 14.33 | $60.18 | 1.1M |
| 2026-03-11 | 14.71 | $61.05 | 1.1M |
| 2026-03-10 | 15.28 | $61.13 | 794000 |
| 2026-03-09 | 15.72 | $60.52 | 1.1M |
| 2026-03-06 | 15.68 | $59.85 | 835710 |
| 2026-03-05 | 16.03 | $61.40 | 937700 |
| 2026-03-04 | 16.56 | $62.45 | 816400 |
| 2026-03-03 | 16.71 | $62.67 | 1.0M |
| 2026-03-02 | 16.87 | $63.50 | 792045 |
| 2026-02-27 | 16.16 | $63.14 | 1.4M |
| 2026-02-26 | 15.09 | $63.48 | 1.3M |
| 2026-02-25 | 14.06 | $62.50 | 1.2M |
| 2026-02-24 | 13.36 | $62.21 | 1.1M |
| 2026-02-23 | 12.77 | $62.00 | 1.1M |
| 2026-02-20 | 12.16 | $62.08 | 1.3M |
| 2026-02-19 | 11.64 | $60.73 | 1.2M |
| 2026-02-18 | 11.69 | $60.40 | 1.4M |
| 2026-02-17 | 11.88 | $60.05 | 1.3M |
| 2026-02-13 | 12.34 | $58.92 | 1.3M |
| 2026-02-12 | 12.75 | $58.02 | 1.4M |
| 2026-02-11 | 13.17 | $59.38 | 653600 |
| 2026-02-10 | 12.69 | $60.14 | 1.2M |
| 2026-02-09 | 12.20 | $59.62 | 1.3M |
| 2026-02-06 | 11.72 | $59.79 | 1.6M |
| 2026-02-05 | 10.90 | $59.75 | 2.0M |
| 2026-02-04 | 10.36 | $58.44 | 1.7M |
| 2026-02-03 | 10.24 | $58.29 | 1.3M |
| 2026-02-02 | 10.62 | $57.51 | 1.1M |
| 2026-01-30 | 11.09 | $58.03 | 953600 |
| 2026-01-29 | 11.50 | $58.18 | 972950 |
| 2026-01-28 | 11.94 | $56.87 | 1.4M |
| 2026-01-27 | 12.21 | $57.43 | 880345 |
| 2026-01-26 | 12.17 | $57.08 | 774735 |
| 2026-01-23 | 12.14 | $57.42 | 905900 |
| 2026-01-22 | 12.02 | $57.20 | 1.5M |
| 2026-01-21 | 12.10 | $58.53 | 1.5M |
| 2026-01-20 | 12.63 | $58.84 | 1.1M |
| 2026-01-16 | 12.91 | $59.90 | 883100 |
| 2026-01-15 | 12.76 | $59.31 | 792627 |
| 2026-01-14 | 12.72 | $59.15 | 756412 |
| 2026-01-13 | 12.91 | $59.11 | 1.3M |
| 2026-01-12 | 13.33 | $58.87 | 821800 |
| 2026-01-09 | 13.28 | $59.21 | 678000 |
| 2026-01-08 | 13.32 | $58.89 | 660715 |
| 2026-01-07 | 13.36 | $58.33 | 1.4M |
| 2026-01-06 | 13.73 | $57.77 | 810342 |
| 2026-01-05 | 14.39 | $58.36 | 975032 |
| 2026-01-02 | 14.39 | $57.90 | 776226 |
| 2025-12-31 | 15.02 | $57.27 | 908690 |
| 2025-12-30 | 15.75 | $58.14 | 886227 |
| 2025-12-29 | 16.02 | $58.01 | 827100 |
| 2025-12-26 | 16.31 | $58.28 | 606003 |
| 2025-12-24 | 16.50 | $58.42 | 480219 |
| 2025-12-23 | 16.73 | $57.31 | 890100 |
| 2025-12-22 | 17.44 | $57.81 | 809917 |
| 2025-12-19 | 17.89 | $58.11 | 1.7M |
| 2025-12-18 | 18.10 | $58.39 | 518000 |
| 2025-12-17 | 17.98 | $58.60 | 887600 |
| 2025-12-16 | 18.02 | $58.02 | 788600 |
| 2025-12-15 | 18.24 | $58.33 | 910005 |
| 2025-12-12 | 18.20 | $58.19 | 1.0M |
| 2025-12-11 | 18.16 | $59.03 | 753900 |
| 2025-12-10 | 17.71 | $58.58 | 920345 |
| 2025-12-09 | 17.43 | $57.22 | 1.3M |
| 2025-12-08 | 17.64 | $57.39 | 1.1M |
| 2025-12-05 | 17.80 | $57.85 | 1.7M |
| 2025-12-04 | 17.97 | $56.77 | 1.6M |
| 2025-12-03 | 18.83 | $55.93 | 808105 |
| 2025-12-02 | 19.67 | $56.41 | 1.2M |
| 2025-12-01 | 20.27 | $57.02 | 667224 |
| 2025-11-28 | 20.54 | $57.24 | 387743 |
| 2025-11-26 | 20.46 | $57.52 | 804925 |
| 2025-11-25 | 20.38 | $57.01 | 943600 |
| 2025-11-24 | 20.67 | $56.56 | 916501 |
| 2025-11-21 | 21.42 | $56.32 | 748800 |
| 2025-11-20 | 22.47 | $55.28 | 928005 |
| 2025-11-19 | 23.52 | $54.99 | 1.1M |
| 2025-11-18 | 24.64 | $55.84 | 549300 |
| 2025-11-17 | 25.58 | $55.69 | 773423 |
| 2025-11-14 | 26.38 | $55.73 | 627800 |
| 2025-11-13 | 27.13 | $56.06 | 912600 |
| 2025-11-12 | 27.84 | $56.13 | 575201 |
| 2025-11-11 | 28.24 | $56.64 | 514100 |
| 2025-11-10 | 28.67 | $56.03 | 633500 |
| 2025-11-07 | 28.76 | $56.28 | 900100 |
| 2025-11-06 | 28.94 | $55.13 | 832800 |
| 2025-11-05 | 29.50 | $55.32 | 934907 |
| 2025-11-04 | 29.71 | $55.04 | 725902 |
| 2025-11-03 | 30.02 | $55.26 | 1.0M |
| 2025-10-31 | 30.41 | $55.28 | 1.0M |
| 2025-10-30 | 30.25 | $55.83 | 953045 |
| 2025-10-29 | 29.91 | $55.67 | 1.4M |
| 2025-10-28 | 29.41 | $56.15 | 1.1M |
| 2025-10-27 | 28.56 | $56.57 | 1.1M |
| 2025-10-24 | 27.45 | $56.10 | 1.0M |
| 2025-10-23 | 26.42 | $55.72 | 1.1M |
| 2025-10-22 | 25.45 | $55.65 | 1.1M |
| 2025-10-21 | 24.45 | $55.51 | 990129 |
| 2025-10-20 | 23.01 | $56.05 | 1.4M |
| 2025-10-17 | 21.50 | $55.11 | 1.7M |
| 2025-10-16 | 20.16 | $54.42 | 2.0M |
| 2025-10-15 | 18.75 | $53.67 | 2.0M |
| 2025-10-14 | 18.22 | $51.93 | 1.5M |
| 2025-10-13 | 18.54 | $51.48 | 1.2M |
| 2025-10-10 | 19.39 | $50.26 | 684300 |
| 2025-10-09 | 20.29 | $51.29 | 691333 |
| 2025-10-08 | 20.53 | $51.69 | 777700 |
| 2025-10-07 | 20.66 | $51.66 | 675200 |
| 2025-10-06 | 20.62 | $51.57 | 982249 |
| 2025-10-03 | 20.63 | $51.70 | 928800 |
| 2025-10-02 | 20.45 | $51.50 | 776523 |
| 2025-10-01 | 20.51 | $52.07 | 1.2M |
| 2025-09-30 | 20.52 | $51.47 | 1.7M |
| 2025-09-29 | 20.88 | $51.53 | 739927 |
| 2025-09-26 | 21.11 | $51.37 | 760900 |
| 2025-09-25 | 21.30 | $51.19 | 742746 |
| 2025-09-24 | 21.68 | $51.13 | 1.0M |
| 2025-09-23 | 21.89 | $51.85 | 556400 |
| 2025-09-22 | 21.76 | $52.00 | 620417 |
| 2025-09-19 | 21.70 | $51.71 | 1.3M |
| 2025-09-18 | 21.43 | $52.34 | 828300 |
| 2025-09-17 | 20.96 | $51.72 | 786786 |
| 2025-09-16 | 20.46 | $52.03 | 792708 |
| 2025-09-15 | 20.27 | $51.90 | 550200 |
| 2025-09-12 | 19.96 | $52.19 | 759300 |
| 2025-09-11 | 19.40 | $52.64 | 690226 |
| 2025-09-10 | 18.89 | $51.09 | 1.1M |
| 2025-09-09 | 18.89 | $51.25 | 909600 |
| 2025-09-08 | 18.79 | $52.14 | 1.0M |
| 2025-09-05 | 18.58 | $52.25 | 1.1M |
| 2025-09-04 | 17.96 | $52.03 | 1.6M |
| 2025-09-03 | 17.67 | $51.86 | 670900 |
| 2025-09-02 | 17.50 | $51.27 | 750249 |
| 2025-08-29 | 17.32 | $52.60 | 1.1M |
| 2025-08-28 | 16.19 | $52.25 | 677600 |
| 2025-08-27 | 15.05 | $52.44 | 2.2M |
| 2025-08-26 | 13.85 | $51.16 | 656440 |
| 2025-08-25 | 12.94 | $51.28 | 596209 |
| 2025-08-22 | 12.02 | $51.57 | 909544 |
| 2025-08-21 | 11.06 | $49.55 | 561009 |
| 2025-08-20 | 10.92 | $50.01 | 873649 |
| 2025-08-19 | 10.51 | $50.59 | 858900 |
| 2025-08-18 | 10.25 | $48.50 | 660853 |
| 2025-08-15 | 10.50 | $48.90 | 681000 |
| 2025-08-14 | 10.76 | $48.52 | 481300 |
| 2025-08-13 | 10.77 | $49.02 | 772800 |
| 2025-08-12 | 10.95 | $48.28 | 484600 |
| 2025-08-11 | 10.42 | $47.58 | 914900 |
| 2025-08-08 | 9.94 | $48.05 | 606100 |
| 2025-08-07 | 9.72 | $48.36 | 563200 |
| 2025-08-06 | 9.49 | $48.16 | 555400 |
| 2025-08-05 | 9.33 | $48.75 | 985722 |
| 2025-08-04 | 9.20 | $48.16 | 740600 |
| 2025-08-01 | 8.69 | $47.88 | 810800 |
| 2025-07-31 | 8.15 | $48.72 | 672620 |
| 2025-07-30 | 8.21 | $49.27 | 906400 |
| 2025-07-29 | 8.38 | $50.07 | 925321 |
| 2025-07-28 | 8.53 | $48.80 | 999800 |
| 2025-07-25 | 8.53 | $49.83 | 929207 |
| 2025-07-24 | 8.89 | $50.13 | 1.0M |
| 2025-07-23 | 8.95 | $51.04 | 1.2M |
| 2025-07-22 | 9.00 | $50.51 | 1.7M |
| 2025-07-21 | 9.40 | $49.87 | 1.4M |
| 2025-07-18 | 9.80 | $49.99 | 2.1M |
| 2025-07-17 | 9.95 | $49.37 | 3.7M |
| 2025-07-16 | 10.06 | $49.31 | 2.2M |
| 2025-07-15 | 10.39 | $49.05 | 1.5M |
| 2025-07-14 | 10.90 | $49.74 | 1.8M |
| 2025-07-11 | 11.32 | $49.43 | 1.2M |
| 2025-07-10 | 11.60 | $49.09 | 1.3M |
| 2025-07-09 | 11.77 | $48.26 | 1.1M |
| 2025-07-08 | 11.65 | $48.53 | 1.2M |
| 2025-07-07 | 11.74 | $48.68 | 1.5M |
| 2025-07-03 | 11.89 | $49.17 | 593038 |
| 2025-07-02 | 12.31 | $49.40 | 2.4M |
| 2025-07-01 | 12.66 | $48.37 | 2.7M |
| 2025-06-30 | 12.90 | $48.13 | 3.0M |
| 2025-06-27 | 12.86 | $48.95 | 2.9M |
| 2025-06-26 | 13.37 | $49.06 | 1.2M |
| 2025-06-25 | 13.55 | $48.63 | 1.5M |
| 2025-06-24 | 13.73 | $50.51 | 1.1M |
| 2025-06-23 | 14.17 | $50.11 | 1.1M |
| 2025-06-20 | 14.84 | $49.14 | 1.4M |
| 2025-06-18 | 15.34 | $49.13 | 789600 |
| 2025-06-17 | 15.82 | $48.76 | 832700 |
| 2025-06-16 | 16.11 | $49.03 | 861100 |
| 2025-06-13 | 16.63 | $49.42 | 1.3M |
| 2025-06-12 | 17.05 | $49.68 | 921900 |
| 2025-06-11 | 17.60 | $49.61 | 1.1M |
| 2025-06-10 | 18.33 | $49.86 | 1.4M |
| 2025-06-09 | 19.14 | $49.85 | 1.1M |
| 2025-06-06 | 19.95 | $49.55 | 1.3M |
| 2025-06-05 | 20.50 | $49.04 | 828700 |
| 2025-06-04 | 20.69 | $48.71 | 1.6M |
| 2025-06-03 | 21.04 | $49.36 | 873500 |
| 2025-06-02 | 21.55 | $49.49 | 887200 |
| 2025-05-30 | 22.06 | $49.43 | 1.5M |
| 2025-05-29 | 22.83 | $49.73 | 1.1M |
| 2025-05-28 | 23.80 | $49.03 | 1.5M |
| 2025-05-27 | 24.29 | $49.03 | 1.3M |
| 2025-05-23 | 24.80 | $48.16 | 897100 |
| 2025-05-22 | 24.91 | $48.48 | 1.0M |
| 2025-05-21 | 25.15 | $48.71 | 750400 |
| 2025-05-20 | 25.62 | $50.34 | 713700 |
| 2025-05-19 | 26.75 | $50.94 | 872000 |
| 2025-05-16 | 27.99 | $51.12 | 1.2M |
| 2025-05-15 | 29.43 | $50.90 | 739400 |
| 2025-05-14 | 30.86 | $50.40 | 1.1M |
| 2025-05-13 | 32.25 | $50.89 | 1.1M |
| 2025-05-12 | 33.86 | $51.31 | 1.7M |
| 2025-05-09 | 35.47 | $49.53 | 978400 |
| 2025-05-08 | 36.38 | $49.41 | 1.1M |
| 2025-05-07 | 37.31 | $48.68 | 1.4M |
| 2025-05-06 | 38.09 | $48.57 | 1.3M |
| 2025-05-05 | 38.60 | $48.86 | 1.3M |
| 2025-05-02 | 39.31 | $49.02 | 986500 |
| 2025-05-01 | 40.07 | $48.10 | 1.2M |
| 2025-04-30 | 40.39 | $47.58 | 1.2M |
| 2025-04-29 | 40.33 | $47.58 | 778200 |
| 2025-04-28 | 40.42 | $47.75 | 1.0M |
| 2025-04-25 | 40.54 | $47.31 | 801400 |
| 2025-04-24 | 40.37 | $47.63 | 1.4M |
| 2025-04-23 | 40.18 | $47.10 | 1.8M |
| 2025-04-22 | 39.99 | $46.35 | 1.4M |
| 2025-04-21 | 39.24 | $45.46 | 2.3M |
| 2025-04-17 | 38.19 | $47.55 | 2.9M |
| 2025-04-16 | 37.14 | $46.85 | 2.1M |
| 2025-04-15 | 36.25 | $46.60 | 2.0M |
| 2025-04-14 | 35.14 | $46.47 | 1.5M |
| 2025-04-11 | 33.82 | $45.64 | 1.8M |
| 2025-04-10 | 31.80 | $44.72 | 2.5M |
| 2025-04-09 | 29.67 | $46.33 | 2.7M |
| 2025-04-08 | 27.43 | $43.07 | 2.1M |
| 2025-04-07 | 25.28 | $45.28 | 3.1M |
| 2025-04-04 | 23.20 | $47.68 | 2.1M |
| 2025-04-03 | 21.42 | $50.03 | 2.6M |
| 2025-04-02 | 20.22 | $54.05 | 1.0M |
| 2025-04-01 | 20.50 | $53.91 | 945800 |
| 2025-03-31 | 20.81 | $53.96 | 1.2M |
| 2025-03-28 | 21.20 | $53.65 | 839500 |
| 2025-03-27 | 21.61 | $54.25 | 736300 |
| 2025-03-26 | 22.58 | $54.41 | 719900 |
| 2025-03-25 | 23.34 | $54.10 | 1.3M |
| 2025-03-24 | 23.99 | $54.27 | 978200 |
| 2025-03-21 | 24.63 | $53.51 | 1.6M |
| 2025-03-20 | 25.30 | $54.97 | 994200 |
| 2025-03-19 | 26.43 | $55.15 | 1.2M |
| 2025-03-18 | 27.58 | $55.16 | 1.3M |
| 2025-03-17 | 28.57 | $55.58 | 912400 |
| 2025-03-14 | 29.74 | $55.08 | 1.2M |
| 2025-03-13 | 31.27 | $54.30 | 913400 |
| 2025-03-12 | 32.87 | $56.09 | 1.2M |
| 2025-03-11 | 33.29 | $56.10 | 1.6M |
| 2025-03-10 | 33.80 | $55.84 | 1.5M |
| 2025-03-07 | 34.24 | $57.50 | 1.2M |
| 2025-03-06 | 33.37 | $57.64 | 2.3M |
| 2025-03-05 | 32.39 | $57.99 | 2.6M |
| 2025-03-04 | 31.36 | $56.64 | 1.1M |
| 2025-03-03 | 30.61 | $57.02 | 831900 |
| 2025-02-28 | 29.82 | $57.08 | 1.9M |
| 2025-02-27 | 29.07 | $56.98 | 1.2M |
| 2025-02-26 | 28.06 | $56.82 | 763503 |
| 2025-02-25 | 27.07 | $56.66 | 1.3M |
| 2025-02-24 | 26.10 | $56.15 | 517034 |
| 2025-02-21 | 25.27 | $55.71 | 1.5M |
| 2025-02-20 | 24.44 | $55.77 | 503400 |
| 2025-02-19 | 23.71 | $55.62 | 502011 |
| 2025-02-18 | 22.99 | $55.74 | 512600 |
| 2025-02-14 | 22.07 | $55.61 | 504300 |
| 2025-02-13 | 21.05 | $55.85 | 906826 |
| 2025-02-12 | 20.15 | $55.27 | 902900 |
| 2025-02-11 | 19.25 | $56.02 | 1.4M |
| 2025-02-10 | 18.29 | $55.00 | 1.8M |
| 2025-02-07 | 17.62 | $54.90 | 1.3M |
| 2025-02-06 | 17.00 | $55.15 | 6.2M |
| 2025-02-05 | 16.34 | $53.80 | 1.4M |
| 2025-02-04 | 16.56 | $53.75 | 1.7M |
| 2025-02-03 | 16.87 | $53.15 | 1.4M |
| 2025-01-31 | 17.52 | $53.39 | 779536 |
| 2025-01-30 | 17.43 | $53.55 | 705500 |
| 2025-01-29 | 17.39 | $52.82 | 475240 |
| 2025-01-28 | 17.45 | $53.52 | 973000 |
| 2025-01-27 | 16.94 | $53.75 | 1.2M |
| 2025-01-24 | 16.28 | $53.37 | 1.2M |
| 2025-01-23 | 15.94 | $53.03 | 1.4M |
| 2025-01-22 | 15.78 | $52.37 | 1.0M |
| 2025-01-21 | 15.50 | $53.20 | 907300 |
| 2025-01-17 | 15.19 | $50.78 | 732200 |
| 2025-01-16 | 15.66 | $51.41 | 973819 |
| 2025-01-15 | 16.28 | $50.11 | 781424 |
| 2025-01-14 | 17.10 | $49.95 | 647400 |
| 2025-01-13 | 17.48 | $49.16 | 628429 |
| 2025-01-10 | 17.01 | $48.46 | 522115 |
| 2025-01-08 | 16.18 | $49.36 | 601537 |
| 2025-01-07 | 15.55 | $49.52 | 524600 |
| 2025-01-06 | 15.08 | $49.82 | 775700 |
| 2025-01-03 | 14.89 | $50.22 | 598543 |
| 2025-01-02 | 14.23 | $49.48 | 729000 |
| 2024-12-31 | 13.60 | $50.13 | 979700 |
| 2024-12-30 | 13.06 | $50.08 | 2.1M |
| 2024-12-27 | 12.44 | $50.37 | 873809 |
| 2024-12-26 | 12.12 | $51.04 | 603417 |
| 2024-12-24 | 11.96 | $50.82 | 325403 |
| 2024-12-23 | 11.49 | $50.52 | 787400 |
| 2024-12-20 | 10.96 | $50.73 | 2.8M |
| 2024-12-19 | 10.41 | $49.60 | 2.0M |
| 2024-12-18 | 9.49 | $50.06 | 1.0M |
| 2024-12-17 | 8.75 | $52.01 | 863400 |
| 2024-12-16 | 9.03 | $52.45 | 1.0M |
| 2024-12-13 | 9.33 | $52.80 | 770735 |
| 2024-12-12 | 9.81 | $52.10 | 526119 |
| 2024-12-11 | 10.08 | $52.05 | 688500 |
| 2024-12-10 | 10.38 | $52.28 | 1.1M |
| 2024-12-09 | 10.75 | $52.78 | 954727 |
| 2024-12-06 | 11.13 | $51.56 | 574400 |
| 2024-12-05 | 11.00 | $52.03 | 1.3M |
| 2024-12-04 | 11.29 | $52.42 | 599200 |
| 2024-12-03 | 11.83 | $52.76 | 701600 |
| 2024-12-02 | 12.26 | $52.98 | 788500 |
| 2024-11-29 | 12.69 | $53.45 | 708315 |
| 2024-11-27 | 12.53 | $54.08 | 1.3M |
| 2024-11-26 | 12.18 | $53.85 | 593341 |
| 2024-11-25 | 11.95 | $54.47 | 875100 |
| 2024-11-22 | 11.41 | $53.75 | 806318 |
| 2024-11-21 | 11.71 | $52.69 | 592100 |
| 2024-11-20 | 12.15 | $52.77 | 1.1M |
| 2024-11-19 | 12.49 | $52.99 | 773400 |
| 2024-11-18 | 12.84 | $52.65 | 621900 |
| 2024-11-15 | 12.83 | $52.44 | 609103 |
| 2024-11-14 | 12.92 | $52.44 | 691500 |
| 2024-11-13 | 13.20 | $53.63 | 666610 |
| 2024-11-12 | 13.82 | $52.85 | 1.0M |
| 2024-11-11 | 14.32 | $53.41 | 994204 |
| 2024-11-08 | 14.93 | $53.55 | 990642 |
| 2024-11-07 | 15.48 | $52.75 | 1.2M |
| 2024-11-06 | 15.75 | $52.84 | 1.6M |
| 2024-11-05 | 16.06 | $53.05 | 582300 |
| 2024-11-04 | 15.46 | $52.59 | 671103 |
| 2024-11-01 | 14.88 | $52.72 | 695617 |
| 2024-10-31 | 14.39 | $52.49 | 1.0M |
| 2024-10-30 | 13.87 | $53.40 | 710200 |
| 2024-10-29 | 13.53 | $52.84 | 645900 |
| 2024-10-28 | 12.99 | $53.57 | 908700 |
| 2024-10-25 | 12.63 | $53.61 | 1.2M |
| 2024-10-24 | 12.42 | $54.55 | 1.4M |
| 2024-10-23 | 12.70 | $55.22 | 1.5M |
| 2024-10-22 | 13.14 | $55.00 | 1.7M |
| 2024-10-21 | 13.55 | $54.55 | 2.0M |
| 2024-10-18 | 13.78 | $55.25 | 1.2M |
| 2024-10-17 | 14.39 | $54.69 | 2.3M |
| 2024-10-16 | 15.04 | $55.90 | 3.5M |
| 2024-10-15 | 15.17 | $55.16 | 1.4M |
| 2024-10-14 | 15.73 | $54.49 | 673200 |
| 2024-10-11 | 16.09 | $54.56 | 924225 |
| 2024-10-10 | 16.37 | $53.76 | 1.2M |
| 2024-10-09 | 16.35 | $54.18 | 2.0M |
| 2024-10-08 | 16.33 | $53.99 | 907828 |
| 2024-10-07 | 16.40 | $54.18 | 2.3M |
| 2024-10-04 | 16.75 | $54.77 | 1.1M |
| 2024-10-03 | 17.27 | $54.79 | 936821 |
| 2024-10-02 | 17.58 | $54.93 | 668300 |
| 2024-10-01 | 17.90 | $55.12 | 712610 |
| 2024-09-30 | 18.80 | $55.98 | 1.8M |
| 2024-09-27 | 19.69 | $56.04 | 1.4M |
| 2024-09-26 | 20.26 | $55.48 | 2.9M |
| 2024-09-25 | 20.95 | $55.96 | 1.2M |
| 2024-09-24 | 21.47 | $56.32 | 2.8M |
| 2024-09-23 | 22.01 | $55.80 | 2.4M |
| 2024-09-20 | 22.88 | $55.51 | 1.6M |
| 2024-09-19 | 23.80 | $56.67 | 1.5M |
| 2024-09-18 | 24.28 | $56.10 | 1.3M |
| 2024-09-17 | 24.84 | $56.38 | 704694 |
| 2024-09-16 | 25.18 | $56.67 | 1.6M |
| 2024-09-13 | 25.60 | $56.34 | 659700 |
| 2024-09-12 | 26.18 | $55.60 | 1.4M |
| 2024-09-11 | 27.18 | $55.50 | 1.0M |
| 2024-09-10 | 28.24 | $56.50 | 1.5M |
| 2024-09-09 | 28.50 | $56.44 | 1.3M |
| 2024-09-06 | 28.84 | $55.91 | 1.1M |
| 2024-09-05 | 29.05 | $56.44 | 784509 |
| 2024-09-04 | 28.83 | $56.65 | 774408 |
| 2024-09-03 | 28.39 | $56.97 | 662301 |
| 2024-08-30 | 28.00 | $56.73 | 908800 |
| 2024-08-29 | 27.71 | $56.15 | 953311 |
| 2024-08-28 | 27.64 | $55.85 | 643700 |
| 2024-08-27 | 27.57 | $56.89 | 729005 |
| 2024-08-26 | 27.07 | $56.54 | 1.6M |
| 2024-08-23 | 26.30 | $56.41 | 1.1M |
| 2024-08-22 | 25.67 | $55.02 | 547148 |
| 2024-08-21 | 25.54 | $54.52 | 377836 |
| 2024-08-20 | 25.60 | $54.52 | 592200 |
| 2024-08-19 | 25.65 | $54.73 | 364909 |
| 2024-08-16 | 25.50 | $54.30 | 670617 |
| 2024-08-15 | 25.52 | $54.43 | 715749 |
| 2024-08-14 | 25.30 | $53.98 | 482875 |
| 2024-08-13 | 25.42 | $53.96 | 1.4M |
| 2024-08-12 | 25.47 | $53.01 | 722231 |
| 2024-08-09 | 25.86 | $53.58 | 2.0M |
| 2024-08-08 | 26.27 | $53.16 | 693336 |
| 2024-08-07 | 26.93 | $52.29 | 1.2M |
| 2024-08-06 | 27.63 | $52.31 | 818900 |
| 2024-08-05 | 28.66 | $51.35 | 1.3M |
| 2024-08-02 | 29.75 | $53.80 | 735200 |
| 2024-08-01 | 29.66 | $55.00 | 539500 |
| 2024-07-31 | 28.56 | $54.72 | 878619 |
| 2024-07-30 | 27.49 | $55.04 | 860500 |
| 2024-07-29 | 26.49 | $54.27 | 1.1M |
| 2024-07-26 | 25.67 | $53.71 | 636100 |
| 2024-07-25 | 25.01 | $52.68 | 760900 |
| 2024-07-24 | 24.31 | $52.97 | 988126 |
| 2024-07-23 | 23.37 | $53.79 | 690119 |
| 2024-07-22 | 21.78 | $54.19 | 1.2M |
| 2024-07-19 | 20.11 | $53.40 | 1.7M |
| 2024-07-18 | 18.59 | $52.94 | 3.8M |
| 2024-07-17 | 16.89 | $51.44 | 2.2M |
| 2024-07-16 | 15.43 | $50.87 | 917703 |
| 2024-07-15 | 14.26 | $51.08 | 634300 |
| 2024-07-12 | 13.21 | $50.72 | 753200 |
| 2024-07-11 | 12.12 | $50.59 | 742900 |
| 2024-07-10 | 11.24 | $48.83 | 811833 |
| 2024-07-09 | 11.26 | $47.89 | 945500 |
| 2024-07-08 | 11.65 | $47.72 | 734900 |
| 2024-07-05 | 11.98 | $47.80 | 372900 |
| 2024-07-03 | 12.32 | $47.63 | 353900 |
| 2024-07-02 | 12.80 | $47.48 | 914622 |
| 2024-07-01 | 13.29 | $47.13 | 635200 |
| 2024-06-28 | 13.81 | $47.51 | 1.0M |
| 2024-06-27 | 14.33 | $47.13 | 1.3M |
| 2024-06-26 | 14.92 | $47.03 | 1.0M |
| 2024-06-25 | 15.70 | $47.42 | 399800 |
| 2024-06-24 | 16.20 | $48.04 | 523100 |
| 2024-06-21 | 16.72 | $47.27 | 1.4M |
| 2024-06-20 | 17.17 | $47.06 | 544000 |
| 2024-06-18 | 17.65 | $47.58 | 577037 |
| 2024-06-17 | 18.54 | $47.47 | 557800 |
| 2024-06-14 | 19.47 | $47.49 | 737139 |
| 2024-06-13 | 20.36 | $47.52 | 1.5M |
| 2024-06-12 | 21.41 | $47.51 | 1.1M |
| 2024-06-11 | 22.45 | $46.78 | 1.0M |
| 2024-06-10 | 22.80 | $46.19 | 1.1M |
| 2024-06-07 | 22.65 | $46.50 | 785512 |
| 2024-06-06 | 22.69 | $46.87 | 950835 |
| 2024-06-05 | 22.96 | $46.71 | 576704 |
| 2024-06-04 | 23.25 | $46.87 | 713337 |
| 2024-06-03 | 23.74 | $46.69 | 858800 |
| 2024-05-31 | 24.27 | $47.12 | 885400 |
| 2024-05-30 | 24.58 | $46.58 | 586100 |
| 2024-05-29 | 24.57 | $45.92 | 626002 |
| 2024-05-28 | 24.01 | $45.98 | 536600 |
| 2024-05-24 | 23.68 | $46.15 | 729500 |
| 2024-05-23 | 23.39 | $46.27 | 961160 |
| 2024-05-22 | 23.14 | $48.00 | 593300 |
| 2024-05-21 | 23.66 | $48.19 | 492400 |
| 2024-05-20 | 24.21 | $48.02 | 835448 |
| 2024-05-17 | 24.79 | $48.06 | 577000 |
| 2024-05-16 | 25.42 | $48.24 | 654500 |
| 2024-05-15 | 26.21 | $48.14 | 798610 |
| 2024-05-14 | 27.04 | $47.92 | 827400 |
| 2024-05-13 | 27.40 | $47.42 | 2.2M |
| 2024-05-10 | 27.77 | $47.72 | 438721 |
| 2024-05-09 | 28.25 | $48.12 | 671200 |
| 2024-05-08 | 28.77 | $47.38 | 601400 |
| 2024-05-07 | 28.77 | $47.40 | 1.0M |
| 2024-05-06 | 28.90 | $46.97 | 559700 |
| 2024-05-03 | 29.04 | $47.25 | 1.4M |
| 2024-05-02 | 29.40 | $46.67 | 913600 |
| 2024-05-01 | 29.09 | $46.02 | 777129 |
| 2024-04-30 | 28.77 | $45.42 | 1.3M |
| 2024-04-29 | 27.97 | $46.49 | 713700 |
| 2024-04-26 | 27.31 | $46.00 | 767758 |
| 2024-04-25 | 26.47 | $46.04 | 1.4M |
| 2024-04-24 | 25.37 | $46.03 | 1.2M |
| 2024-04-23 | 24.36 | $46.47 | 1.0M |
| 2024-04-22 | 23.30 | $45.80 | 1.0M |
| 2024-04-19 | 21.78 | $45.63 | 2.1M |
| 2024-04-18 | 20.18 | $46.07 | 2.4M |
| 2024-04-17 | 18.64 | $48.60 | 2.2M |
| 2024-04-16 | 17.71 | $50.45 | 1.3M |
| 2024-04-15 | 17.34 | $50.57 | 855511 |
| 2024-04-12 | 17.02 | $51.20 | 1.1M |
| 2024-04-11 | 17.10 | $51.78 | 1.7M |
| 2024-04-10 | 17.34 | $51.82 | 1.2M |
| 2024-04-09 | 17.59 | $53.28 | 1.3M |
| 2024-04-08 | 18.39 | $52.63 | 1.2M |
| 2024-04-05 | 18.99 | $51.59 | 925200 |
| 2024-04-04 | 18.79 | $51.23 | 684000 |
| 2024-04-03 | 18.69 | $51.18 | 709312 |
| 2024-04-02 | 18.10 | $51.22 | 756000 |
| 2024-04-01 | 17.53 | $51.66 | 698300 |
| 2024-03-28 | 17.11 | $52.54 | 1.7M |
| 2024-03-27 | 17.20 | $52.07 | 621833 |
| 2024-03-26 | 16.64 | $51.35 | 710927 |
| 2024-03-25 | 16.22 | $51.82 | 572900 |
| 2024-03-22 | 16.09 | $52.14 | 827900 |
| 2024-03-21 | 16.12 | $52.82 | 966500 |
| 2024-03-20 | 16.06 | $52.00 | 1.5M |
| 2024-03-19 | 15.27 | $51.46 | 971900 |
| 2024-03-18 | 14.60 | $51.63 | 1.4M |
| 2024-03-15 | 14.05 | $52.18 | 1.5M |
| 2024-03-14 | 13.70 | $52.56 | 734300 |
| 2024-03-13 | 13.33 | $52.99 | 753025 |
| 2024-03-12 | 13.48 | $53.18 | 658500 |
| 2024-03-11 | 13.42 | $53.00 | 1.5M |
| 2024-03-08 | 13.46 | $53.23 | 1.4M |
| 2024-03-07 | 13.62 | $52.88 | 873800 |
| 2024-03-06 | 13.79 | $53.30 | 1.1M |
| 2024-03-05 | 13.80 | $52.85 | 1.6M |
| 2024-03-04 | 13.69 | $53.07 | 2.5M |
| 2024-03-01 | 13.54 | $53.15 | 1.7M |
| 2024-02-29 | 13.38 | $53.00 | 2.5M |
| 2024-02-28 | 13.46 | $52.87 | 1.8M |
| 2024-02-27 | 13.61 | $53.01 | 1.0M |
| 2024-02-26 | 13.88 | $53.42 | 1.1M |
| 2024-02-23 | 14.22 | $54.27 | 694533 |
| 2024-02-22 | 14.79 | $54.77 | 920100 |
| 2024-02-21 | 15.25 | $54.78 | 976523 |
| 2024-02-20 | 15.65 | $54.80 | 2.0M |
| 2024-02-16 | 16.16 | $54.74 | 1.2M |
| 2024-02-15 | 16.70 | $54.33 | 1.3M |
| 2024-02-14 | 17.00 | $53.82 | 896800 |
| 2024-02-13 | 17.49 | $54.05 | 1.7M |
| 2024-02-12 | 18.11 | $54.07 | 1.2M |
| 2024-02-09 | 17.84 | $54.27 | 1.6M |
| 2024-02-08 | 17.70 | $53.60 | 2.5M |
| 2024-02-07 | 17.72 | $50.59 | 1.7M |
| 2024-02-06 | 18.11 | $51.47 | 941735 |
| 2024-02-05 | 18.80 | $51.09 | 982500 |
| 2024-02-02 | 19.54 | $52.41 | 1.8M |
| 2024-02-01 | 20.56 | $52.96 | 1.4M |
| 2024-01-31 | 21.65 | $51.52 | 797821 |
| 2024-01-30 | 22.45 | $51.79 | 613800 |
| 2024-01-29 | 23.56 | $52.45 | 1.4M |
| 2024-01-26 | 24.56 | $52.33 | 508900 |
| 2024-01-25 | 25.62 | $52.32 | 511600 |
| 2024-01-24 | 26.61 | $51.98 | 695113 |
| 2024-01-23 | 27.66 | $52.99 | 836400 |
| 2024-01-22 | 28.17 | $53.78 | 780738 |
| 2024-01-19 | 28.18 | $53.72 | 1.5M |
| 2024-01-18 | 28.33 | $52.33 | 1.5M |
| 2024-01-17 | 29.27 | $52.12 | 723300 |
| 2024-01-16 | 30.27 | $53.27 | 1.1M |
| 2024-01-12 | 30.58 | $53.26 | 544221 |
| 2024-01-11 | 30.87 | $52.75 | 1.3M |
| 2024-01-10 | 31.30 | $53.48 | 800147 |
| 2024-01-09 | 31.40 | $53.00 | 1.0M |
| 2024-01-08 | 31.67 | $52.86 | 556700 |
| 2024-01-05 | 32.06 | $51.82 | 995746 |
| 2024-01-04 | 32.69 | $51.91 | 971300 |
| 2024-01-03 | 33.47 | $51.52 | 1.2M |
| 2024-01-02 | 34.07 | $52.97 | 1.1M |
| 2023-12-29 | 34.10 | $52.67 | 1.2M |
| 2023-12-28 | 33.86 | $53.29 | 657302 |
| 2023-12-27 | 33.32 | $53.46 | 612800 |
| 2023-12-26 | 32.75 | $52.96 | 318400 |
| 2023-12-22 | 32.23 | $52.71 | 612200 |
| 2023-12-21 | 31.73 | $52.05 | 1.5M |
| 2023-12-20 | 31.42 | $51.79 | 936936 |
| 2023-12-19 | 30.95 | $52.97 | 1.8M |
| 2023-12-18 | 29.84 | $52.73 | 2.3M |
| 2023-12-15 | 28.66 | $53.41 | 2.3M |
| 2023-12-14 | 27.31 | $53.97 | 2.1M |
| 2023-12-13 | 25.72 | $52.31 | 1.7M |
| 2023-12-12 | 24.42 | $50.02 | 813041 |
| 2023-12-11 | 23.68 | $49.86 | 580000 |
| 2023-12-08 | 23.02 | $49.46 | 921225 |
| 2023-12-07 | 22.50 | $49.19 | 841000 |
| 2023-12-06 | 21.69 | $49.45 | 1.0M |
| 2023-12-05 | 20.81 | $49.13 | 1.3M |
| 2023-12-04 | 19.97 | $49.52 | 1.5M |
| 2023-12-01 | 19.09 | $48.47 | 1.2M |
| 2023-11-30 | 18.56 | $47.05 | 1.4M |
| 2023-11-29 | 18.58 | $46.22 | 720000 |
| 2023-11-28 | 18.93 | $45.76 | 850510 |
| 2023-11-27 | 19.65 | $45.61 | 633400 |
| 2023-11-24 | 20.13 | $45.72 | 253100 |
| 2023-11-22 | 20.73 | $45.57 | 561724 |
| 2023-11-21 | 21.32 | $45.07 | 826400 |
| 2023-11-20 | 22.22 | $45.22 | 622000 |
| 2023-11-17 | 23.17 | $44.86 | 842400 |
| 2023-11-16 | 24.31 | $44.50 | 698300 |
| 2023-11-15 | 25.56 | $44.68 | 908705 |
| 2023-11-14 | 26.87 | $44.35 | 1.1M |
| 2023-11-13 | 28.25 | $42.45 | 603900 |
| 2023-11-10 | 28.70 | $43.29 | 538500 |
| 2023-11-09 | 29.32 | $42.93 | 1.8M |
| 2023-11-08 | 29.98 | $43.63 | 436019 |
| 2023-11-07 | 30.93 | $43.25 | 465300 |
| 2023-11-06 | 31.78 | $43.26 | 877200 |
| 2023-11-03 | 32.71 | $44.20 | 1.1M |
| 2023-11-02 | 34.16 | $43.68 | 1.1M |
| 2023-11-01 | 35.03 | $42.94 | 803938 |
| 2023-10-31 | 35.28 | $42.30 | 2.2M |
| 2023-10-30 | 35.26 | $41.55 | 985800 |
| 2023-10-27 | 34.48 | $40.64 | 621000 |
| 2023-10-26 | 33.36 | $41.22 | 1.4M |
| 2023-10-25 | 32.29 | $40.74 | 971000 |
| 2023-10-24 | 31.17 | $41.83 | 1.1M |
| 2023-10-23 | 30.21 | $41.80 | 944500 |
| 2023-10-20 | 29.22 | $42.36 | 1.2M |
| 2023-10-19 | 28.32 | $42.53 | 1.8M |
| 2023-10-18 | 27.38 | $43.50 | 1.3M |
| 2023-10-17 | 26.79 | $44.93 | 1.5M |
| 2023-10-16 | 26.67 | $45.51 | 2.0M |
| 2023-10-13 | 26.09 | $45.20 | 1.2M |
| 2023-10-12 | 25.26 | $45.12 | 2.0M |
| 2023-10-11 | 24.41 | $47.08 | 1.1M |
| 2023-10-10 | 24.30 | $46.68 | 821000 |
| 2023-10-09 | 24.19 | $46.74 | 655321 |
| 2023-10-06 | 23.59 | $46.44 | 792600 |
| 2023-10-05 | 22.84 | $46.63 | 848444 |
| 2023-10-04 | 22.12 | $46.16 | 824553 |
| 2023-10-03 | 20.84 | $45.79 | 551426 |
| 2023-10-02 | 19.55 | $46.77 | 782031 |
| 2023-09-29 | 18.52 | $47.59 | 891135 |
| 2023-09-28 | 17.86 | $47.60 | 627634 |
| 2023-09-27 | 16.79 | $47.73 | 613800 |
| 2023-09-26 | 15.73 | $48.05 | 559245 |
| 2023-09-25 | 14.69 | $48.90 | 580722 |
| 2023-09-22 | 13.85 | $49.05 | 641454 |
| 2023-09-21 | 13.28 | $49.24 | 1.1M |
| 2023-09-20 | 12.77 | $50.96 | 588800 |
| 2023-09-19 | 13.30 | $50.90 | 575838 |
| 2023-09-18 | 13.60 | $51.15 | 625800 |
| 2023-09-15 | 14.10 | $51.37 | 1.6M |
| 2023-09-14 | 14.50 | $51.54 | 828027 |
| 2023-09-13 | 14.93 | $50.12 | 732800 |
| 2023-09-12 | 14.51 | $50.53 | 1.1M |
| 2023-09-11 | 14.34 | $50.75 | 1.0M |
| 2023-09-08 | 14.27 | $50.69 | 787831 |
| 2023-09-07 | 14.22 | $51.19 | 2.0M |
| 2023-09-06 | 14.22 | $50.94 | 1.0M |
| 2023-09-05 | 13.85 | $50.97 | 843300 |
| 2023-09-01 | 13.81 | $52.29 | 837500 |
| 2023-08-31 | 14.50 | $51.94 | 868200 |
| 2023-08-30 | 15.25 | $52.35 | 888718 |
| 2023-08-29 | 15.85 | $52.15 | 765737 |
| 2023-08-28 | 16.62 | $51.88 | 1.1M |
| 2023-08-25 | 17.32 | $51.58 | 483653 |
| 2023-08-24 | 18.03 | $51.32 | 504247 |
| 2023-08-23 | 18.78 | $51.82 | 616200 |
| 2023-08-22 | 19.10 | $50.62 | 400300 |
| 2023-08-21 | 18.45 | $50.25 | 849400 |
| 2023-08-18 | 17.63 | $50.71 | 563204 |
| 2023-08-17 | 16.86 | $50.28 | 857200 |
| 2023-08-16 | 16.19 | $50.71 | 1.1M |
| 2023-08-15 | 15.65 | $50.60 | 1.6M |
| 2023-08-14 | 15.07 | $50.92 | 334903 |
| 2023-08-11 | 14.71 | $51.25 | 622400 |
| 2023-08-10 | 14.34 | $50.96 | 467100 |
| 2023-08-09 | 13.99 | $51.10 | 476423 |
| 2023-08-08 | 13.70 | $51.07 | 475009 |
| 2023-08-07 | 13.40 | $51.75 | 714907 |
| 2023-08-04 | 13.13 | $51.30 | 505913 |
| 2023-08-03 | 12.90 | $51.34 | 777700 |
| 2023-08-02 | 12.16 | $51.39 | 720413 |
| 2023-08-01 | 11.60 | $51.74 | 1.1M |
| 2023-07-31 | 11.21 | $51.70 | 730400 |
| 2023-07-28 | 10.86 | $51.65 | 659044 |
| 2023-07-27 | 10.55 | $52.14 | 656110 |
| 2023-07-26 | 10.48 | $53.63 | 1.4M |
| 2023-07-25 | 10.74 | $52.72 | 2.0M |
| 2023-07-24 | 11.01 | $52.95 | 1.6M |
| 2023-07-21 | 11.00 | $52.65 | 1.3M |
| 2023-07-20 | 10.75 | $51.88 | 1.8M |
| 2023-07-19 | 10.32 | $52.64 | 1.3M |
| 2023-07-18 | 10.48 | $52.78 | 1.6M |
| 2023-07-17 | 10.64 | $54.51 | 930626 |
| 2023-07-14 | 10.34 | $54.81 | 1.1M |
| 2023-07-13 | 9.90 | $54.86 | 788412 |
| 2023-07-12 | 9.45 | $54.72 | 828502 |
| 2023-07-11 | 8.93 | $53.89 | 1.1M |
| 2023-07-10 | 8.94 | $53.16 | 659600 |
| 2023-07-07 | 9.37 | $53.11 | 1.0M |
| 2023-07-06 | 9.83 | $53.51 | 1.0M |
| 2023-07-05 | 10.32 | $53.73 | 1.6M |
| 2023-07-03 | 10.44 | $53.47 | 392900 |
| 2023-06-30 | 10.92 | $52.64 | 1.3M |
| 2023-06-29 | 11.04 | $52.28 | 686233 |
| 2023-06-28 | 10.95 | $51.74 | 670311 |
| 2023-06-27 | 10.60 | $51.88 | 656427 |
| 2023-06-26 | 10.23 | $51.06 | 1.1M |
| 2023-06-23 | 9.42 | $50.09 | 1.3M |
| 2023-06-22 | 8.57 | $51.20 | 925500 |
| 2023-06-21 | 8.20 | $52.39 | 732100 |
| 2023-06-20 | 8.14 | $52.39 | 1.0M |
| 2023-06-16 | 8.07 | $52.86 | 1.0M |
| 2023-06-15 | 8.43 | $52.68 | 584500 |
| 2023-06-14 | 8.61 | $52.30 | 939224 |
| 2023-06-13 | 8.75 | $51.82 | 720100 |
| 2023-06-12 | 8.48 | $51.55 | 1.0M |
| 2023-06-09 | 8.00 | $51.39 | 887700 |
| 2023-06-08 | 7.72 | $52.73 | 619100 |
| 2023-06-07 | 7.99 | $53.55 | 764332 |
| 2023-06-06 | 8.03 | $53.20 | 512300 |
| 2023-06-05 | 8.32 | $52.62 | 752446 |
| 2023-06-02 | 8.63 | $53.48 | 726012 |
| 2023-06-01 | 8.95 | $51.78 | 459000 |
| 2023-05-31 | 8.93 | $51.98 | 1.0M |
| 2023-05-30 | 9.25 | $52.33 | 652600 |
| 2023-05-26 | 9.63 | $52.05 | 604528 |
| 2023-05-25 | 9.65 | $51.24 | 1.1M |
| 2023-05-24 | 9.37 | $51.26 | 500400 |
| 2023-05-23 | 9.02 | $51.70 | 659900 |
| 2023-05-22 | 8.98 | $52.33 | 464313 |
| 2023-05-19 | 9.13 | $52.08 | 515245 |
| 2023-05-18 | 9.27 | $52.28 | 894926 |
| 2023-05-17 | 9.25 | $52.23 | 679526 |
| 2023-05-16 | 8.98 | $51.50 | 687946 |
| 2023-05-15 | 8.75 | $53.06 | 493041 |
| 2023-05-12 | 9.06 | $53.30 | 483446 |
| 2023-05-11 | 9.38 | $53.40 | 961100 |
| 2023-05-10 | 9.72 | $54.33 | 630200 |
| 2023-05-09 | 9.59 | $53.54 | 678900 |
| 2023-05-08 | 9.74 | $54.11 | 797200 |
| 2023-05-05 | 9.53 | $54.36 | 719300 |
| 2023-05-04 | 9.31 | $53.45 | 687700 |
| 2023-05-03 | 9.43 | $52.82 | 696734 |
| 2023-05-02 | 9.64 | $52.20 | 865631 |
| 2023-05-01 | 9.87 | $51.90 | 765902 |
| 2023-04-28 | 10.11 | $52.47 | 767905 |
| 2023-04-27 | 10.47 | $51.64 | 943200 |
| 2023-04-26 | 10.45 | $50.78 | 639618 |
| 2023-04-25 | 10.14 | $51.40 | 624700 |
| 2023-04-24 | 10.10 | $51.83 | 558632 |
| 2023-04-21 | 10.29 | $52.69 | 850900 |
| 2023-04-20 | 10.73 | $52.49 | 826900 |
| 2023-04-19 | 11.26 | $51.85 | 646100 |
| 2023-04-18 | 11.15 | $51.25 | 1.4M |
| 2023-04-17 | 11.17 | $51.38 | 660119 |
| 2023-04-14 | 10.97 | $50.44 | 696131 |
| 2023-04-13 | 10.76 | $51.01 | 1.0M |
| 2023-04-12 | 10.71 | $51.12 | 814600 |
| 2023-04-11 | 10.94 | $52.05 | 726900 |
| 2023-04-10 | 11.34 | $52.21 | 469300 |
| 2023-04-06 | 11.93 | $52.13 | 339532 |
| 2023-04-05 | 12.44 | $51.85 | 794448 |
| 2023-04-04 | 12.97 | $52.27 | 535012 |
| 2023-04-03 | 13.38 | $52.65 | 662716 |
| 2023-03-31 | 13.58 | $53.20 | 880300 |
| 2023-03-30 | 13.90 | $52.06 | 534407 |
| 2023-03-29 | 14.51 | $51.90 | 526100 |
| 2023-03-28 | 14.97 | $50.84 | 350000 |
| 2023-03-27 | 15.00 | $51.03 | 405009 |
| 2023-03-24 | 15.15 | $50.62 | 713100 |
| 2023-03-23 | 14.92 | $49.44 | 733500 |
| 2023-03-22 | 14.44 | $49.43 | 696713 |
| 2023-03-21 | 14.06 | $51.25 | 1.5M |
| 2023-03-20 | 14.26 | $51.69 | 1.3M |
| 2023-03-17 | 14.39 | $50.79 | 1.3M |
| 2023-03-16 | 14.52 | $51.90 | 815900 |
| 2023-03-15 | 14.89 | $52.06 | 645732 |
| 2023-03-14 | 15.03 | $52.28 | 1.0M |
| 2023-03-13 | 15.25 | $51.02 | 898821 |
| 2023-03-10 | 15.16 | $50.58 | 690322 |
| 2023-03-09 | 15.14 | $52.63 | 1.1M |
| 2023-03-08 | 15.76 | $53.51 | 778700 |
| 2023-03-07 | 16.19 | $52.85 | 761900 |
| 2023-03-06 | 16.64 | $53.96 | 513120 |
| 2023-03-03 | 16.29 | $54.30 | 533023 |
| 2023-03-02 | 16.01 | $53.57 | 525500 |
| 2023-03-01 | 16.04 | $52.46 | 668100 |
| 2023-02-28 | 16.68 | $52.75 | 932908 |
| 2023-02-27 | 16.75 | $52.86 | 972400 |
| 2023-02-24 | 17.13 | $52.52 | 475100 |
| 2023-02-23 | 17.68 | $53.24 | 528200 |
| 2023-02-22 | 18.26 | $52.80 | 837711 |
| 2023-02-21 | 18.80 | $53.36 | 859900 |
| 2023-02-17 | 18.96 | $53.88 | 723000 |
| 2023-02-16 | 18.99 | $54.00 | 1.3M |
| 2023-02-15 | 18.84 | $54.77 | 977800 |
| 2023-02-14 | 18.68 | $53.70 | 594000 |
| 2023-02-13 | 18.89 | $53.52 | 715200 |
| 2023-02-10 | 18.84 | $53.21 | 591600 |
| 2023-02-09 | 18.84 | $53.42 | 1.2M |
| 2023-02-08 | 18.54 | $53.71 | 1.0M |
| 2023-02-07 | 18.42 | $53.40 | 1.6M |
| 2023-02-06 | 18.37 | $53.70 | 941000 |
| 2023-02-03 | 18.34 | $53.80 | 1.8M |
| 2023-02-02 | 17.95 | $54.94 | 874324 |
| 2023-02-01 | 16.86 | $54.05 | 1.0M |
| 2023-01-31 | 16.07 | $53.35 | 882319 |
| 2023-01-30 | 15.64 | $52.42 | 392600 |
| 2023-01-27 | 15.07 | $53.20 | 541900 |
| 2023-01-26 | 14.28 | $52.76 | 479219 |
| 2023-01-25 | 13.70 | $52.22 | 839900 |
| 2023-01-24 | 13.24 | $52.68 | 646001 |
| 2023-01-23 | 12.35 | $52.77 | 1.0M |
| 2023-01-20 | 11.52 | $51.85 | 975719 |
| 2023-01-19 | 11.01 | $51.43 | 630731 |
| 2023-01-18 | 10.35 | $51.36 | 1.4M |
| 2023-01-17 | 9.61 | $51.27 | 1.4M |
| 2023-01-13 | 9.01 | $51.07 | 622834 |
| 2023-01-12 | 8.60 | $50.79 | 898033 |
| 2023-01-11 | 8.22 | $50.37 | 1.2M |
| 2023-01-10 | 8.07 | $48.66 | 461000 |
| 2023-01-09 | 8.33 | $48.82 | 1.6M |
| 2023-01-06 | 8.70 | $49.18 | 1.4M |
| 2023-01-05 | 9.14 | $47.64 | 714316 |
| 2023-01-04 | 9.44 | $49.57 | 905035 |
| 2023-01-03 | 9.67 | $48.00 | 1.7M |
| 2022-12-30 | 9.98 | $48.26 | 872300 |
| 2022-12-29 | 9.95 | $48.69 | 471204 |
| 2022-12-28 | 9.93 | $47.66 | 479727 |
| 2022-12-27 | 9.89 | $48.54 | 354248 |
| 2022-12-23 | 10.11 | $48.67 | 396037 |
| 2022-12-22 | 10.34 | $48.07 | 957047 |
| 2022-12-21 | 10.38 | $48.56 | 785417 |
| 2022-12-20 | 10.78 | $47.71 | 811406 |
| 2022-12-19 | 10.84 | $48.17 | 836137 |
| 2022-12-16 | 10.99 | $48.44 | 2.5M |
| 2022-12-15 | 11.14 | $49.12 | 1.0M |
| 2022-12-14 | 11.61 | $50.36 | 776018 |
| 2022-12-13 | 11.46 | $50.55 | 874407 |
| 2022-12-12 | 11.30 | $49.80 | 650700 |
| 2022-12-09 | 11.76 | $48.88 | 661300 |
| 2022-12-08 | 12.35 | $49.27 | 2.2M |
| 2022-12-07 | 12.88 | $49.70 | 961100 |
| 2022-12-06 | 13.31 | $49.49 | 777301 |
| 2022-12-05 | 13.75 | $49.90 | 982900 |
| 2022-12-02 | 13.90 | $50.68 | 434845 |
| 2022-12-01 | 14.06 | $50.63 | 778111 |
| 2022-11-30 | 13.91 | $50.55 | 670623 |
| 2022-11-29 | 14.06 | $49.33 | 670503 |
| 2022-11-28 | 14.70 | $48.64 | 1.4M |
| 2022-11-25 | 15.24 | $50.26 | 338819 |
| 2022-11-23 | 15.22 | $49.70 | 679316 |
| 2022-11-22 | 15.31 | $49.81 | 796728 |
| 2022-11-21 | 15.50 | $49.33 | 467237 |
| 2022-11-18 | 15.88 | $49.09 | 969768 |
| 2022-11-17 | 16.34 | $48.21 | 743137 |
| 2022-11-16 | 17.17 | $48.49 | 831600 |
| 2022-11-15 | 17.75 | $48.63 | 936822 |
| 2022-11-14 | 18.36 | $48.75 | 515320 |
| 2022-11-11 | 18.82 | $49.78 | 984000 |
| 2022-11-10 | 19.00 | $50.54 | 889500 |
| 2022-11-09 | 19.23 | $47.00 | 720224 |
| 2022-11-08 | 19.95 | $47.28 | 663744 |
| 2022-11-07 | 20.62 | $47.08 | 978902 |
| 2022-11-04 | 21.08 | $46.70 | 872307 |
| 2022-11-03 | 21.58 | $46.24 | 2.0M |
| 2022-11-02 | 21.75 | $46.60 | 1.1M |
| 2022-11-01 | 22.35 | $47.30 | 678124 |
| 2022-10-31 | 23.36 | $47.63 | 1.3M |
| 2022-10-28 | 24.29 | $47.76 | 781300 |
| 2022-10-27 | 25.26 | $47.13 | 627300 |
| 2022-10-26 | 26.37 | $46.83 | 981500 |
| 2022-10-25 | 27.48 | $46.81 | 1.5M |
| 2022-10-24 | 28.39 | $44.53 | 2.0M |
| 2022-10-21 | 28.40 | $44.46 | 1.3M |
| 2022-10-20 | 28.13 | $44.40 | 1.7M |
| 2022-10-19 | 28.05 | $44.10 | 1.6M |
| 2022-10-18 | 27.78 | $45.45 | 1.3M |
| 2022-10-17 | 27.95 | $45.68 | 1.6M |
| 2022-10-14 | 27.71 | $43.87 | 1.6M |
| 2022-10-13 | 27.25 | $44.82 | 1.8M |
| 2022-10-12 | 26.54 | $44.10 | 2.1M |
| 2022-10-11 | 25.98 | $44.33 | 2.1M |
| 2022-10-10 | 25.38 | $43.82 | 998605 |
| 2022-10-07 | 24.95 | $44.45 | 3.3M |
| 2022-10-06 | 24.42 | $45.18 | 967833 |
| 2022-10-05 | 24.16 | $46.07 | 1.5M |
| 2022-10-04 | 23.90 | $46.96 | 1.8M |
| 2022-10-03 | 24.08 | $46.01 | 1.5M |
| 2022-09-30 | 23.64 | $44.81 | 1.4M |
| 2022-09-29 | 22.57 | $44.14 | 1.7M |
| 2022-09-28 | 21.36 | $45.87 | 2.2M |
| 2022-09-27 | 20.34 | $45.04 | 1.3M |
| 2022-09-26 | 19.30 | $46.30 | 2.8M |
| 2022-09-23 | 18.39 | $47.89 | 3.5M |
| 2022-09-22 | 17.96 | $48.33 | 1.0M |
| 2022-09-21 | 17.68 | $48.64 | 1.2M |
| 2022-09-20 | 17.73 | $49.39 | 1.2M |
| 2022-09-19 | 17.53 | $50.07 | 821300 |
| 2022-09-16 | 17.47 | $50.40 | 3.2M |
| 2022-09-15 | 17.41 | $50.95 | 1.5M |
| 2022-09-14 | 18.04 | $51.48 | 923941 |
| 2022-09-13 | 18.86 | $52.12 | 863500 |
| 2022-09-12 | 19.62 | $53.51 | 489528 |
| 2022-09-09 | 19.72 | $53.03 | 1.7M |
| 2022-09-08 | 20.07 | $52.58 | 1.2M |
| 2022-09-07 | 20.58 | $52.22 | 792340 |
| 2022-09-06 | 21.34 | $51.01 | 872201 |
| 2022-09-02 | 22.07 | $49.90 | 590000 |
| 2022-09-01 | 22.83 | $50.67 | 1.1M |
| 2022-08-31 | 23.19 | $50.68 | 590442 |
| 2022-08-30 | 23.84 | $50.73 | 867800 |
| 2022-08-29 | 24.56 | $51.61 | 410424 |
| 2022-08-26 | 25.61 | $51.88 | 364800 |
| 2022-08-25 | 26.86 | $53.03 | 371600 |
| 2022-08-24 | 27.85 | $52.43 | 538900 |
| 2022-08-23 | 28.99 | $52.19 | 507100 |
| 2022-08-22 | 30.18 | $53.27 | 1.5M |
| 2022-08-19 | 30.88 | $54.65 | 936621 |
| 2022-08-18 | 30.58 | $55.14 | 480000 |
| 2022-08-17 | 29.89 | $55.59 | 567344 |
| 2022-08-16 | 29.22 | $55.60 | 766919 |
| 2022-08-15 | 28.26 | $55.62 | 857100 |
| 2022-08-12 | 27.28 | $55.28 | 808900 |
| 2022-08-11 | 26.39 | $54.09 | 657538 |
| 2022-08-10 | 25.64 | $54.20 | 829836 |
| 2022-08-09 | 24.92 | $53.72 | 1.8M |
| 2022-08-08 | 24.40 | $53.26 | 625705 |
| 2022-08-05 | 23.81 | $53.01 | 762800 |
| 2022-08-04 | 23.42 | $52.56 | 665422 |
| 2022-08-03 | 23.09 | $52.55 | 1.3M |
| 2022-08-02 | 22.73 | $51.89 | 755900 |
| 2022-08-01 | 22.62 | $51.92 | 785218 |
| 2022-07-29 | 22.63 | $51.95 | 735000 |
| 2022-07-28 | 22.65 | $51.40 | 984000 |
| 2022-07-27 | 22.89 | $50.12 | 947400 |
| 2022-07-26 | 23.55 | $50.34 | 1.4M |
| 2022-07-25 | 24.01 | $49.95 | 1.2M |
| 2022-07-22 | 24.69 | $49.47 | 1.5M |
| 2022-07-21 | 25.49 | $48.95 | 2.2M |
| 2022-07-20 | 26.32 | $48.29 | 1.2M |
| 2022-07-19 | 27.18 | $48.27 | 932817 |
| 2022-07-18 | 27.75 | $46.89 | 1.0M |
| 2022-07-15 | 27.90 | $47.05 | 623800 |
| 2022-07-14 | 27.94 | $46.52 | 667400 |
| 2022-07-13 | 27.75 | $47.60 | 1.3M |
| 2022-07-12 | 27.76 | $47.95 | 743500 |
| 2022-07-11 | 27.96 | $48.03 | 693327 |
| 2022-07-08 | 28.26 | $48.26 | 663700 |
| 2022-07-07 | 28.64 | $48.43 | 618513 |
| 2022-07-06 | 29.17 | $48.65 | 982917 |
| 2022-07-05 | 29.74 | $48.30 | 1.1M |
| 2022-07-01 | 29.98 | $48.49 | 1.1M |
| 2022-06-30 | 30.34 | $47.48 | 1.0M |
| 2022-06-29 | 30.37 | $47.72 | 432300 |
| 2022-06-28 | 30.55 | $48.15 | 773800 |
| 2022-06-27 | 30.96 | $48.75 | 1.1M |
| 2022-06-24 | 31.53 | $49.07 | 1.5M |
| 2022-06-23 | 32.13 | $47.46 | 1.0M |
| 2022-06-22 | 31.96 | $46.53 | 978738 |
| 2022-06-21 | 31.42 | $46.44 | 1.8M |
| 2022-06-17 | 31.00 | $46.13 | 2.2M |
| 2022-06-16 | 30.55 | $46.67 | 931535 |
| 2022-06-15 | 29.86 | $47.70 | 1.2M |
| 2022-06-14 | 29.28 | $46.90 | 932632 |
| 2022-06-13 | 28.19 | $47.28 | 788143 |
| 2022-06-10 | 27.20 | $49.59 | 658600 |
| 2022-06-09 | 26.69 | $50.59 | 509000 |
| 2022-06-08 | 26.47 | $51.36 | 569908 |
| 2022-06-07 | 26.46 | $52.90 | 712100 |
| 2022-06-06 | 26.51 | $52.10 | 752100 |
| 2022-06-03 | 26.69 | $52.80 | 490300 |
| 2022-06-02 | 27.16 | $53.82 | 523800 |
| 2022-06-01 | 27.66 | $52.83 | 640400 |
| 2022-05-31 | 28.08 | $53.15 | 924228 |
| 2022-05-27 | 28.71 | $53.69 | 540000 |
| 2022-05-26 | 29.38 | $52.34 | 551630 |
| 2022-05-25 | 29.58 | $51.96 | 1.1M |
| 2022-05-24 | 29.56 | $51.85 | 1.0M |
| 2022-05-23 | 29.41 | $51.84 | 747500 |
| 2022-05-20 | 29.31 | $51.85 | 1.0M |
| 2022-05-19 | 28.97 | $51.30 | 1.3M |
| 2022-05-18 | 28.49 | $51.06 | 1.2M |
| 2022-05-17 | 28.10 | $53.29 | 877326 |
| 2022-05-16 | 28.02 | $53.28 | 1.0M |
| 2022-05-13 | 28.05 | $53.36 | 1.1M |
| 2022-05-12 | 28.02 | $51.98 | 1.4M |
| 2022-05-11 | 27.64 | $52.04 | 1.7M |
| 2022-05-10 | 27.23 | $51.23 | 2.3M |
| 2022-05-09 | 26.84 | $50.59 | 934200 |
| 2022-05-06 | 25.44 | $52.50 | 1.4M |
| 2022-05-05 | 24.25 | $53.63 | 1.6M |
| 2022-05-04 | 23.13 | $55.76 | 874200 |
| 2022-05-03 | 22.24 | $55.99 | 1.3M |
| 2022-05-02 | 21.56 | $56.17 | 2.0M |
| 2022-04-29 | 20.84 | $58.00 | 2.0M |
| 2022-04-28 | 20.85 | $63.65 | 642500 |
| 2022-04-27 | 20.89 | $63.20 | 945725 |
| 2022-04-26 | 21.00 | $62.53 | 741300 |
| 2022-04-25 | 20.98 | $63.72 | 807713 |
| 2022-04-22 | 20.96 | $63.88 | 736800 |
| 2022-04-21 | 19.99 | $64.02 | 1.1M |
| 2022-04-20 | 18.94 | $65.32 | 906200 |
| 2022-04-19 | 17.82 | $63.58 | 618600 |
| 2022-04-18 | 17.47 | $61.59 | 410639 |
| 2022-04-14 | 18.00 | $61.58 | 998437 |
| 2022-04-13 | 18.39 | $62.26 | 530000 |
| 2022-04-12 | 18.93 | $61.69 | 530200 |
| 2022-04-11 | 19.49 | $61.67 | 622945 |
| 2022-04-08 | 20.03 | $62.81 | 433800 |
| 2022-04-07 | 19.79 | $63.23 | 786831 |
| 2022-04-06 | 19.53 | $63.17 | 793100 |
| 2022-04-05 | 19.45 | $62.39 | 555327 |
| 2022-04-04 | 19.10 | $62.39 | 561921 |
| 2022-04-01 | 18.74 | $63.44 | 541600 |
| 2022-03-31 | 18.36 | $61.91 | 916900 |
| 2022-03-30 | 18.08 | $62.62 | 548700 |
| 2022-03-29 | 17.47 | $63.07 | 918500 |
| 2022-03-28 | 16.83 | $61.00 | 504534 |
| 2022-03-25 | 17.09 | $60.21 | 798100 |
| 2022-03-24 | 17.87 | $59.58 | 496200 |
| 2022-03-23 | 18.58 | $59.30 | 414520 |
| 2022-03-22 | 19.52 | $59.92 | 735309 |
| 2022-03-21 | 20.18 | $60.10 | 768739 |
| 2022-03-18 | 20.88 | $60.29 | 1.5M |
| 2022-03-17 | 21.66 | $59.78 | 528628 |
| 2022-03-16 | 22.78 | $58.92 | 765946 |
| 2022-03-15 | 23.34 | $58.34 | 808804 |
| 2022-03-14 | 23.61 | $57.81 | 573008 |
| 2022-03-11 | 23.89 | $57.73 | 543500 |
| 2022-03-10 | 24.18 | $58.57 | 510640 |
| 2022-03-09 | 24.26 | $58.31 | 846000 |
| 2022-03-08 | 24.47 | $57.62 | 716906 |
| 2022-03-07 | 24.55 | $58.08 | 1.3M |
| 2022-03-04 | 24.98 | $59.17 | 742603 |
| 2022-03-03 | 25.61 | $58.77 | 722411 |
| 2022-03-02 | 26.04 | $58.00 | 1.0M |
| 2022-03-01 | 26.08 | $57.36 | 830018 |
| 2022-02-28 | 26.03 | $57.58 | 981500 |
| 2022-02-25 | 26.02 | $58.52 | 573900 |
| 2022-02-24 | 26.02 | $56.95 | 822130 |
| 2022-02-23 | 25.00 | $56.31 | 700208 |
| 2022-02-22 | 24.24 | $57.50 | 902217 |
| 2022-02-18 | 23.60 | $57.19 | 508543 |
| 2022-02-17 | 23.07 | $57.53 | 469842 |
| 2022-02-16 | 22.59 | $57.97 | 860203 |
| 2022-02-15 | 22.17 | $58.21 | 932007 |
| 2022-02-14 | 21.90 | $58.36 | 894100 |
| 2022-02-11 | 21.64 | $58.81 | 785800 |
| 2022-02-10 | 21.47 | $59.14 | 1.1M |
| 2022-02-09 | 21.49 | $60.77 | 541421 |
| 2022-02-08 | 21.99 | $59.50 | 1.1M |
| 2022-02-07 | 21.92 | $59.75 | 676400 |
| 2022-02-04 | 22.03 | $60.28 | 558600 |
| 2022-02-03 | 22.27 | $61.02 | 507000 |
| 2022-02-02 | 22.96 | $61.28 | 602640 |
| 2022-02-01 | 23.69 | $60.33 | 776225 |
| 2022-01-31 | 24.16 | $60.78 | 1.2M |
| 2022-01-28 | 24.58 | $60.63 | 983100 |
| 2022-01-27 | 24.88 | $59.00 | 1.6M |
| 2022-01-26 | 24.90 | $59.45 | 1.3M |
| 2022-01-25 | 25.11 | $59.81 | 1.8M |
| 2022-01-24 | 24.81 | $59.76 | 1.6M |
| 2022-01-21 | 24.51 | $60.33 | 1.4M |
| 2022-01-20 | 24.92 | $60.57 | 1.2M |
| 2022-01-19 | 25.50 | $61.43 | 1.6M |
| 2022-01-18 | 26.57 | $61.84 | 1.4M |
| 2022-01-14 | 27.35 | $62.41 | 1.8M |
| 2022-01-13 | 28.17 | $62.10 | 2.1M |
| 2022-01-12 | 29.30 | $62.13 | 1.2M |
| 2022-01-11 | 30.69 | $61.92 | 1.7M |
| 2022-01-10 | 31.81 | $61.68 | 1.1M |
| 2022-01-07 | 32.77 | $61.47 | 1.4M |
| 2022-01-06 | 34.04 | $62.36 | 815300 |
| 2022-01-05 | 35.80 | $62.69 | 962900 |
| 2022-01-04 | 37.31 | $63.68 | 1.4M |
| 2022-01-03 | 38.35 | $65.01 | 1.2M |
| 2021-12-31 | 39.01 | $66.20 | 1.1M |
| 2021-12-30 | 38.27 | $66.02 | 605406 |
| 2021-12-29 | 37.61 | $66.48 | 704818 |
| 2021-12-28 | 36.91 | $65.57 | 507600 |
| 2021-12-27 | 36.46 | $65.13 | 414700 |
| 2021-12-23 | 36.20 | $64.01 | 728300 |
| 2021-12-22 | 36.29 | $63.96 | 584200 |
| 2021-12-21 | 36.43 | $63.67 | 976400 |
| 2021-12-20 | 36.58 | $63.68 | 991200 |
| 2021-12-17 | 36.93 | $63.45 | 2.4M |
| 2021-12-16 | 36.62 | $64.21 | 1.4M |
| 2021-12-15 | 36.55 | $63.77 | 4.4M |
| 2021-12-14 | 36.62 | $63.11 | 1.0M |
| 2021-12-13 | 36.75 | $63.84 | 1.2M |
| 2021-12-10 | 36.37 | $63.41 | 888300 |
| 2021-12-09 | 36.21 | $62.78 | 1.3M |
| 2021-12-08 | 36.05 | $63.81 | 1.1M |
| 2021-12-07 | 35.29 | $63.08 | 2.6M |
| 2021-12-06 | 34.60 | $62.60 | 1.2M |
| 2021-12-03 | 33.98 | $62.41 | 855900 |
| 2021-12-02 | 33.66 | $62.06 | 804400 |
| 2021-12-01 | 33.47 | $60.94 | 1.1M |
| 2021-11-30 | 33.27 | $60.41 | 1.3M |
| 2021-11-29 | 33.78 | $61.05 | 703200 |
| 2021-11-26 | 34.32 | $60.08 | 312800 |
| 2021-11-24 | 35.16 | $61.50 | 838805 |
| 2021-11-23 | 35.15 | $61.22 | 912136 |
| 2021-11-22 | 35.34 | $60.91 | 832634 |
| 2021-11-19 | 35.35 | $61.20 | 602400 |
| 2021-11-18 | 35.44 | $61.24 | 665600 |
| 2021-11-17 | 35.57 | $61.21 | 531800 |
| 2021-11-16 | 35.90 | $60.95 | 644000 |
| 2021-11-15 | 35.38 | $61.02 | 616819 |
| 2021-11-12 | 34.90 | $60.51 | 725800 |
| 2021-11-11 | 34.53 | $60.54 | 723613 |
| 2021-11-10 | 34.17 | $60.64 | 421200 |
| 2021-11-09 | 33.79 | $60.30 | 486000 |
| 2021-11-08 | 33.53 | $60.18 | 693516 |
| 2021-11-05 | 33.37 | $59.75 | 669528 |
| 2021-11-04 | 33.22 | $59.73 | 644800 |
| 2021-11-03 | 33.07 | $59.70 | 613100 |
| 2021-11-02 | 33.07 | $59.34 | 567741 |
| 2021-11-01 | 33.14 | $59.12 | 818400 |
| 2021-10-29 | 33.40 | $58.23 | 935200 |
| 2021-10-28 | 33.11 | $59.03 | 1.0M |
| 2021-10-27 | 32.80 | $57.50 | 948225 |
| 2021-10-26 | 32.71 | $58.28 | 861902 |
| 2021-10-25 | 32.24 | $58.27 | 1.1M |
| 2021-10-22 | 31.74 | $58.30 | 386617 |
| 2021-10-21 | 31.08 | $58.00 | 878444 |
| 2021-10-20 | 30.39 | $58.53 | 518624 |
| 2021-10-19 | 29.86 | $57.04 | 480700 |
| 2021-10-18 | 29.69 | $57.08 | 466706 |
| 2021-10-15 | 29.59 | $56.64 | 897000 |
| 2021-10-14 | 29.11 | $56.49 | 520722 |
| 2021-10-13 | 28.93 | $55.75 | 500600 |
| 2021-10-12 | 29.02 | $54.91 | 974532 |
| 2021-10-11 | 29.44 | $53.72 | 327100 |
| 2021-10-08 | 30.41 | $53.68 | 372700 |
| 2021-10-07 | 31.20 | $54.15 | 1.2M |
| 2021-10-06 | 31.95 | $53.59 | 363729 |
| 2021-10-05 | 33.25 | $53.23 | 586900 |
| 2021-10-04 | 34.41 | $53.32 | 1.1M |
| 2021-10-01 | 35.61 | $53.08 | 506300 |
| 2021-09-30 | 36.90 | $52.08 | 869900 |
| 2021-09-29 | 38.41 | $52.81 | 573200 |
| 2021-09-28 | 40.03 | $52.56 | 683113 |
| 2021-09-27 | 41.85 | $52.61 | 734700 |
| 2021-09-24 | 43.36 | $53.15 | 471204 |
| 2021-09-23 | 44.67 | $53.60 | 880314 |
| 2021-09-22 | 45.74 | $53.83 | 832300 |
| 2021-09-21 | 46.87 | $53.39 | 618700 |
| 2021-09-20 | 48.23 | $53.36 | 818802 |
| 2021-09-17 | 49.90 | $53.37 | 2.4M |
| 2021-09-16 | 51.28 | $54.10 | 545700 |
| 2021-09-15 | 52.33 | $54.26 | 850629 |
| 2021-09-14 | 53.43 | $54.02 | 992314 |
| 2021-09-13 | 54.73 | $54.02 | 861919 |
| 2021-09-10 | 56.10 | $53.69 | 749400 |
| 2021-09-09 | 57.54 | $54.38 | 1.5M |
| 2021-09-08 | 58.68 | $55.65 | 2.6M |
| 2021-09-07 | 59.34 | $55.44 | 1.8M |
| 2021-09-03 | 60.05 | $56.69 | 1.8M |
| 2021-09-02 | 60.27 | $56.63 | 1.4M |
| 2021-09-01 | 60.31 | $56.57 | 3.3M |
| 2021-08-31 | 60.41 | $55.99 | 1.8M |
| 2021-08-30 | 60.52 | $56.61 | 1.6M |
| 2021-08-27 | 60.64 | $55.42 | 637439 |
| 2021-08-26 | 60.93 | $54.81 | 799202 |
| 2021-08-25 | 61.36 | $54.32 | 938646 |
| 2021-08-24 | 61.85 | $54.36 | 876700 |
| 2021-08-23 | 62.11 | $55.24 | 657000 |
| 2021-08-20 | 61.85 | $55.55 | 532600 |
| 2021-08-19 | 61.58 | $55.23 | 603400 |
| 2021-08-18 | 61.34 | $54.94 | 553249 |
| 2021-08-17 | 60.88 | $55.72 | 603548 |
| 2021-08-16 | 60.41 | $55.09 | 682620 |
| 2021-08-13 | 59.75 | $55.11 | 467300 |
| 2021-08-12 | 59.06 | $54.75 | 906212 |
| 2021-08-11 | 58.38 | $54.47 | 388400 |
| 2021-08-10 | 57.67 | $54.48 | 512416 |
| 2021-08-09 | 56.90 | $55.13 | 1.1M |
| 2021-08-06 | 55.91 | $55.15 | 487100 |
| 2021-08-05 | 54.80 | $54.95 | 938230 |
| 2021-08-04 | 53.65 | $54.57 | 488745 |
| 2021-08-03 | 52.45 | $54.99 | 804100 |
| 2021-08-02 | 51.18 | $54.65 | 599100 |
| 2021-07-30 | 49.76 | $54.78 | 762732 |
| 2021-07-29 | 48.28 | $54.72 | 554100 |
| 2021-07-28 | 46.72 | $54.65 | 570600 |
| 2021-07-27 | 45.10 | $54.86 | 834800 |
| 2021-07-26 | 43.38 | $54.55 | 1.4M |
| 2021-07-23 | 41.59 | $54.67 | 1.2M |
| 2021-07-22 | 39.70 | $53.78 | 1.5M |
| 2021-07-21 | 37.71 | $54.86 | 944110 |
| 2021-07-20 | 35.27 | $55.00 | 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